{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3844308/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/linc?id=TX3844308",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3844308",
    "asset_class": "SHARES",
    "isin": "SE0015949433",
    "symbol": "LINC",
    "company": "Linc",
    "market": null,
    "last_sale_price": "SEK 72.60",
    "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": "104.30",
      "ask": "104.35",
      "open": "106.00",
      "high": "106.95",
      "low": "94.32",
      "close": "104.30",
      "average": "101.9045",
      "volume": "228706",
      "turnover": "23320644.71",
      "trades": "2552"
    },
    {
      "date": "2021-08-03",
      "bid": "104.85",
      "ask": "104.95",
      "open": "104.30",
      "high": "106.50",
      "low": "104.05",
      "close": "104.65",
      "average": "105.2358",
      "volume": "41515",
      "turnover": "4368090.38",
      "trades": "580"
    },
    {
      "date": "2021-08-04",
      "bid": "104.00",
      "ask": "104.50",
      "open": "104.65",
      "high": "105.55",
      "low": "104.00",
      "close": "104.00",
      "average": "104.4203",
      "volume": "47381",
      "turnover": "4948309.68",
      "trades": "361"
    },
    {
      "date": "2021-08-05",
      "bid": "104.00",
      "ask": "104.30",
      "open": "104.00",
      "high": "105.50",
      "low": "103.95",
      "close": "104.30",
      "average": "104.5479",
      "volume": "31071",
      "turnover": "3246136.74",
      "trades": "384"
    },
    {
      "date": "2021-08-06",
      "bid": "104.00",
      "ask": "104.30",
      "open": "104.00",
      "high": "104.30",
      "low": "101.00",
      "close": "103.75",
      "average": "102.8965",
      "volume": "49459",
      "turnover": "5088581.15",
      "trades": "458"
    },
    {
      "date": "2021-08-09",
      "bid": "102.30",
      "ask": "102.90",
      "open": "101.60",
      "high": "103.00",
      "low": "100.15",
      "close": "102.50",
      "average": "101.8954",
      "volume": "37264",
      "turnover": "3795750.75",
      "trades": "437"
    },
    {
      "date": "2021-08-10",
      "bid": "103.00",
      "ask": "103.05",
      "open": "102.50",
      "high": "104.25",
      "low": "100.70",
      "close": "103.15",
      "average": "102.7579",
      "volume": "25742",
      "turnover": "2644969.21",
      "trades": "355"
    },
    {
      "date": "2021-08-11",
      "bid": "102.25",
      "ask": "102.90",
      "open": "103.15",
      "high": "104.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.8383",
      "volume": "14695",
      "turnover": "1511137.38",
      "trades": "225"
    },
    {
      "date": "2021-08-12",
      "bid": "101.30",
      "ask": "101.80",
      "open": "102.00",
      "high": "104.00",
      "low": "101.00",
      "close": "101.30",
      "average": "101.9652",
      "volume": "24952",
      "turnover": "2544234.65",
      "trades": "451"
    },
    {
      "date": "2021-08-13",
      "bid": "101.45",
      "ask": "102.00",
      "open": "101.30",
      "high": "103.25",
      "low": "99.66",
      "close": "102.10",
      "average": "101.1575",
      "volume": "39457",
      "turnover": "3989520.93",
      "trades": "459"
    },
    {
      "date": "2021-08-16",
      "bid": "99.50",
      "ask": "99.90",
      "open": "102.10",
      "high": "102.50",
      "low": "97.52",
      "close": "99.50",
      "average": "100.2153",
      "volume": "44535",
      "turnover": "4466503.58",
      "trades": "576"
    },
    {
      "date": "2021-08-17",
      "bid": "97.00",
      "ask": "97.50",
      "open": "97.00",
      "high": "99.48",
      "low": "96.52",
      "close": "97.00",
      "average": "97.6618",
      "volume": "55552",
      "turnover": "5425915.27",
      "trades": "706"
    },
    {
      "date": "2021-08-18",
      "bid": "95.30",
      "ask": "96.00",
      "open": "97.00",
      "high": "97.00",
      "low": "94.96",
      "close": "95.66",
      "average": "95.7345",
      "volume": "58467",
      "turnover": "5597276.84",
      "trades": "822"
    },
    {
      "date": "2021-08-19",
      "bid": "92.28",
      "ask": "92.94",
      "open": "95.00",
      "high": "95.64",
      "low": "91.66",
      "close": "93.20",
      "average": "93.1907",
      "volume": "44620",
      "turnover": "4157896.3",
      "trades": "697"
    },
    {
      "date": "2021-08-20",
      "bid": "92.30",
      "ask": "92.48",
      "open": "92.00",
      "high": "93.18",
      "low": "91.00",
      "close": "92.00",
      "average": "92.1257",
      "volume": "29378",
      "turnover": "2706483.76",
      "trades": "515"
    },
    {
      "date": "2021-08-23",
      "bid": "92.12",
      "ask": "92.52",
      "open": "92.00",
      "high": "94.92",
      "low": "91.10",
      "close": "92.12",
      "average": "92.9134",
      "volume": "21592",
      "turnover": "2006185.88",
      "trades": "402"
    },
    {
      "date": "2021-08-24",
      "bid": "94.06",
      "ask": "95.48",
      "open": "92.12",
      "high": "95.94",
      "low": "91.52",
      "close": "94.98",
      "average": "93.5146",
      "volume": "27655",
      "turnover": "2584121.87",
      "trades": "410"
    },
    {
      "date": "2021-08-25",
      "bid": "95.30",
      "ask": "96.04",
      "open": "94.98",
      "high": "96.08",
      "low": "92.02",
      "close": "94.90",
      "average": "95.5459",
      "volume": "57933",
      "turnover": "5531279.31",
      "trades": "556"
    },
    {
      "date": "2021-08-26",
      "bid": "95.08",
      "ask": "95.70",
      "open": "94.90",
      "high": "96.00",
      "low": "94.02",
      "close": "95.00",
      "average": "95.7542",
      "volume": "39925",
      "turnover": "3822472.83",
      "trades": "386"
    },
    {
      "date": "2021-08-27",
      "bid": "94.60",
      "ask": "95.00",
      "open": "95.00",
      "high": "95.92",
      "low": "93.00",
      "close": "94.36",
      "average": "94.8318",
      "volume": "30275",
      "turnover": "2871031.68",
      "trades": "410"
    },
    {
      "date": "2021-08-30",
      "bid": "93.42",
      "ask": "94.58",
      "open": "94.36",
      "high": "96.56",
      "low": "92.40",
      "close": "94.24",
      "average": "94.7973",
      "volume": "34021",
      "turnover": "3225099.22",
      "trades": "463"
    },
    {
      "date": "2021-08-31",
      "bid": "95.20",
      "ask": "95.38",
      "open": "94.24",
      "high": "96.00",
      "low": "91.10",
      "close": "95.20",
      "average": "93.0202",
      "volume": "63859",
      "turnover": "5939803.12",
      "trades": "729"
    },
    {
      "date": "2021-09-01",
      "bid": "94.50",
      "ask": "94.96",
      "open": "95.20",
      "high": "95.88",
      "low": "92.54",
      "close": "94.50",
      "average": "94.7487",
      "volume": "32485",
      "turnover": "3077743.7",
      "trades": "352"
    },
    {
      "date": "2021-09-02",
      "bid": "95.00",
      "ask": "95.30",
      "open": "94.50",
      "high": "95.56",
      "low": "93.50",
      "close": "95.00",
      "average": "94.6456",
      "volume": "46258",
      "turnover": "4378100.88",
      "trades": "509"
    },
    {
      "date": "2021-09-03",
      "bid": "98.22",
      "ask": "98.44",
      "open": "95.00",
      "high": "99.58",
      "low": "95.00",
      "close": "98.46",
      "average": "97.1917",
      "volume": "34298",
      "turnover": "3333479.58",
      "trades": "345"
    },
    {
      "date": "2021-09-06",
      "bid": "98.64",
      "ask": "99.20",
      "open": "98.46",
      "high": "99.40",
      "low": "96.58",
      "close": "98.90",
      "average": "98.3479",
      "volume": "49236",
      "turnover": "4842257.92",
      "trades": "489"
    },
    {
      "date": "2021-09-07",
      "bid": "100.00",
      "ask": "100.85",
      "open": "98.90",
      "high": "101.00",
      "low": "98.00",
      "close": "100.10",
      "average": "98.4271",
      "volume": "442396",
      "turnover": "43543813.63",
      "trades": "351"
    },
    {
      "date": "2021-09-08",
      "bid": "95.10",
      "ask": "95.98",
      "open": "100.10",
      "high": "100.10",
      "low": "95.00",
      "close": "95.00",
      "average": "97.454",
      "volume": "55530",
      "turnover": "5411376.84",
      "trades": "571"
    },
    {
      "date": "2021-09-09",
      "bid": "93.88",
      "ask": "93.96",
      "open": "95.00",
      "high": "96.84",
      "low": "93.60",
      "close": "93.60",
      "average": "94.9398",
      "volume": "25991",
      "turnover": "2467580.9",
      "trades": "372"
    },
    {
      "date": "2021-09-10",
      "bid": "93.06",
      "ask": "93.54",
      "open": "93.60",
      "high": "94.48",
      "low": "93.00",
      "close": "93.06",
      "average": "93.4505",
      "volume": "13659",
      "turnover": "1276440.48",
      "trades": "312"
    },
    {
      "date": "2021-09-13",
      "bid": "91.54",
      "ask": "92.24",
      "open": "93.06",
      "high": "93.06",
      "low": "90.50",
      "close": "91.70",
      "average": "91.7065",
      "volume": "36600",
      "turnover": "3356366.99",
      "trades": "569"
    },
    {
      "date": "2021-09-14",
      "bid": "90.18",
      "ask": "90.40",
      "open": "91.72",
      "high": "92.92",
      "low": "90.00",
      "close": "90.00",
      "average": "90.7352",
      "volume": "32722",
      "turnover": "2969035.8",
      "trades": "564"
    },
    {
      "date": "2021-09-15",
      "bid": "89.10",
      "ask": "89.62",
      "open": "90.00",
      "high": "92.00",
      "low": "87.00",
      "close": "89.10",
      "average": "89.0009",
      "volume": "84807",
      "turnover": "7547922.96",
      "trades": "710"
    },
    {
      "date": "2021-09-16",
      "bid": "89.04",
      "ask": "89.64",
      "open": "90.00",
      "high": "92.98",
      "low": "87.56",
      "close": "88.60",
      "average": "89.0621",
      "volume": "34582",
      "turnover": "3079946.8",
      "trades": "426"
    },
    {
      "date": "2021-09-17",
      "bid": "87.70",
      "ask": "88.42",
      "open": "88.60",
      "high": "89.66",
      "low": "86.28",
      "close": "88.24",
      "average": "86.8856",
      "volume": "242318",
      "turnover": "21053946.34",
      "trades": "571"
    },
    {
      "date": "2021-09-20",
      "bid": "85.62",
      "ask": "85.98",
      "open": "88.24",
      "high": "88.24",
      "low": "83.52",
      "close": "85.20",
      "average": "85.531",
      "volume": "68390",
      "turnover": "5850220.76",
      "trades": "776"
    },
    {
      "date": "2021-09-21",
      "bid": "83.40",
      "ask": "83.60",
      "open": "83.00",
      "high": "86.94",
      "low": "83.00",
      "close": "83.80",
      "average": "85.0737",
      "volume": "51113",
      "turnover": "4348363.66",
      "trades": "605"
    },
    {
      "date": "2021-09-22",
      "bid": "83.58",
      "ask": "84.28",
      "open": "83.50",
      "high": "88.22",
      "low": "82.50",
      "close": "83.50",
      "average": "84.383",
      "volume": "31826",
      "turnover": "2685574.02",
      "trades": "548"
    },
    {
      "date": "2021-09-23",
      "bid": "84.18",
      "ask": "84.88",
      "open": "83.50",
      "high": "87.20",
      "low": "82.30",
      "close": "84.10",
      "average": "84.8039",
      "volume": "40099",
      "turnover": "3400402.79",
      "trades": "600"
    },
    {
      "date": "2021-09-24",
      "bid": "84.48",
      "ask": "85.20",
      "open": "84.10",
      "high": "88.00",
      "low": "82.60",
      "close": "84.94",
      "average": "85.6424",
      "volume": "48347",
      "turnover": "4140549.36",
      "trades": "752"
    },
    {
      "date": "2021-09-27",
      "bid": "83.02",
      "ask": "84.58",
      "open": "88.00",
      "high": "88.22",
      "low": "83.00",
      "close": "83.00",
      "average": "85.0517",
      "volume": "33016",
      "turnover": "2808067.22",
      "trades": "464"
    },
    {
      "date": "2021-09-28",
      "bid": "82.02",
      "ask": "82.40",
      "open": "83.00",
      "high": "84.98",
      "low": "81.66",
      "close": "82.40",
      "average": "82.6412",
      "volume": "41569",
      "turnover": "3435298.47",
      "trades": "563"
    },
    {
      "date": "2021-09-29",
      "bid": "86.00",
      "ask": "86.44",
      "open": "84.90",
      "high": "89.62",
      "low": "83.02",
      "close": "87.06",
      "average": "86.3501",
      "volume": "73208",
      "turnover": "6321516.74",
      "trades": "789"
    },
    {
      "date": "2021-09-30",
      "bid": "89.00",
      "ask": "89.38",
      "open": "90.54",
      "high": "91.26",
      "low": "88.00",
      "close": "89.00",
      "average": "89.1839",
      "volume": "35503",
      "turnover": "3166256.04",
      "trades": "530"
    },
    {
      "date": "2021-10-01",
      "bid": "89.50",
      "ask": "90.16",
      "open": "89.40",
      "high": "90.90",
      "low": "86.68",
      "close": "89.26",
      "average": "89.069",
      "volume": "41508",
      "turnover": "3696777.17",
      "trades": "502"
    },
    {
      "date": "2021-10-04",
      "bid": "89.04",
      "ask": "89.46",
      "open": "89.56",
      "high": "91.60",
      "low": "88.52",
      "close": "89.00",
      "average": "89.5947",
      "volume": "23625",
      "turnover": "2116675.64",
      "trades": "328"
    },
    {
      "date": "2021-10-05",
      "bid": "86.82",
      "ask": "87.32",
      "open": "88.00",
      "high": "88.98",
      "low": "86.02",
      "close": "87.62",
      "average": "87.8658",
      "volume": "43331",
      "turnover": "3807252.83",
      "trades": "424"
    },
    {
      "date": "2021-10-06",
      "bid": "85.82",
      "ask": "86.98",
      "open": "87.62",
      "high": "87.62",
      "low": "84.00",
      "close": "86.78",
      "average": "85.3168",
      "volume": "29496",
      "turnover": "2516505.54",
      "trades": "416"
    },
    {
      "date": "2021-10-07",
      "bid": "85.24",
      "ask": "85.40",
      "open": "86.60",
      "high": "86.60",
      "low": "84.00",
      "close": "85.24",
      "average": "85.0217",
      "volume": "34902",
      "turnover": "2967438.1",
      "trades": "492"
    },
    {
      "date": "2021-10-08",
      "bid": "84.02",
      "ask": "84.68",
      "open": "85.24",
      "high": "86.84",
      "low": "84.02",
      "close": "84.12",
      "average": "85.2548",
      "volume": "18861",
      "turnover": "1607990.36",
      "trades": "274"
    },
    {
      "date": "2021-10-11",
      "bid": "82.60",
      "ask": "82.90",
      "open": "84.12",
      "high": "85.40",
      "low": "82.60",
      "close": "82.90",
      "average": "83.8177",
      "volume": "27654",
      "turnover": "2319426.31",
      "trades": "298"
    },
    {
      "date": "2021-10-12",
      "bid": "84.40",
      "ask": "86.38",
      "open": "83.50",
      "high": "86.12",
      "low": "82.90",
      "close": "85.92",
      "average": "84.7764",
      "volume": "38356",
      "turnover": "3251834.98",
      "trades": "417"
    },
    {
      "date": "2021-10-13",
      "bid": "86.50",
      "ask": "87.16",
      "open": "85.92",
      "high": "87.90",
      "low": "84.02",
      "close": "86.50",
      "average": "86.1276",
      "volume": "20666",
      "turnover": "1779912.36",
      "trades": "350"
    },
    {
      "date": "2021-10-14",
      "bid": "86.88",
      "ask": "88.14",
      "open": "86.50",
      "high": "89.88",
      "low": "85.52",
      "close": "86.62",
      "average": "88.2102",
      "volume": "22604",
      "turnover": "1993902.52",
      "trades": "356"
    },
    {
      "date": "2021-10-15",
      "bid": "86.70",
      "ask": "88.38",
      "open": "86.62",
      "high": "90.00",
      "low": "86.08",
      "close": "86.70",
      "average": "88.5653",
      "volume": "26470",
      "turnover": "2344442.31",
      "trades": "368"
    },
    {
      "date": "2021-10-18",
      "bid": "86.72",
      "ask": "87.72",
      "open": "86.70",
      "high": "89.64",
      "low": "86.70",
      "close": "86.74",
      "average": "88.044",
      "volume": "18313",
      "turnover": "1612390.63",
      "trades": "250"
    },
    {
      "date": "2021-10-19",
      "bid": "87.40",
      "ask": "87.98",
      "open": "86.74",
      "high": "88.92",
      "low": "83.92",
      "close": "87.92",
      "average": "87.7014",
      "volume": "17912",
      "turnover": "1570910.43",
      "trades": "344"
    },
    {
      "date": "2021-10-20",
      "bid": "88.12",
      "ask": "88.34",
      "open": "87.94",
      "high": "88.58",
      "low": "86.00",
      "close": "88.10",
      "average": "87.3888",
      "volume": "17665",
      "turnover": "1543736.88",
      "trades": "341"
    },
    {
      "date": "2021-10-21",
      "bid": "91.00",
      "ask": "91.42",
      "open": "88.10",
      "high": "91.88",
      "low": "87.70",
      "close": "91.00",
      "average": "89.8728",
      "volume": "18232",
      "turnover": "1638543.74",
      "trades": "340"
    },
    {
      "date": "2021-10-22",
      "bid": "88.40",
      "ask": "89.78",
      "open": "91.00",
      "high": "91.00",
      "low": "87.24",
      "close": "88.32",
      "average": "89.1946",
      "volume": "32315",
      "turnover": "2882316.88",
      "trades": "524"
    },
    {
      "date": "2021-10-25",
      "bid": "86.00",
      "ask": "86.88",
      "open": "88.32",
      "high": "88.32",
      "low": "85.66",
      "close": "86.86",
      "average": "86.7763",
      "volume": "37000",
      "turnover": "3210722.32",
      "trades": "496"
    },
    {
      "date": "2021-10-26",
      "bid": "86.00",
      "ask": "86.28",
      "open": "86.64",
      "high": "86.78",
      "low": "85.12",
      "close": "86.00",
      "average": "85.8197",
      "volume": "29716",
      "turnover": "2550219.1",
      "trades": "470"
    },
    {
      "date": "2021-10-27",
      "bid": "85.60",
      "ask": "85.88",
      "open": "86.00",
      "high": "86.10",
      "low": "84.50",
      "close": "85.88",
      "average": "85.4108",
      "volume": "17055",
      "turnover": "1456680.64",
      "trades": "371"
    },
    {
      "date": "2021-10-28",
      "bid": "84.32",
      "ask": "84.94",
      "open": "85.88",
      "high": "85.88",
      "low": "84.00",
      "close": "84.04",
      "average": "84.403",
      "volume": "23229",
      "turnover": "1960597.58",
      "trades": "358"
    },
    {
      "date": "2021-10-29",
      "bid": "84.32",
      "ask": "84.84",
      "open": "83.98",
      "high": "84.98",
      "low": "82.50",
      "close": "84.82",
      "average": "83.6017",
      "volume": "48123",
      "turnover": "4023663.16",
      "trades": "865"
    },
    {
      "date": "2021-11-01",
      "bid": "83.00",
      "ask": "83.68",
      "open": "84.82",
      "high": "85.20",
      "low": "82.50",
      "close": "83.60",
      "average": "83.2409",
      "volume": "44069",
      "turnover": "3668356.48",
      "trades": "611"
    },
    {
      "date": "2021-11-02",
      "bid": "79.20",
      "ask": "79.56",
      "open": "83.60",
      "high": "83.60",
      "low": "78.52",
      "close": "79.70",
      "average": "80.363",
      "volume": "77120",
      "turnover": "6197514.05",
      "trades": "1255"
    },
    {
      "date": "2021-11-03",
      "bid": "81.16",
      "ask": "81.66",
      "open": "79.70",
      "high": "82.64",
      "low": "75.46",
      "close": "80.62",
      "average": "78.4961",
      "volume": "96653",
      "turnover": "7590699.9",
      "trades": "1114"
    },
    {
      "date": "2021-11-04",
      "bid": "83.62",
      "ask": "84.28",
      "open": "80.64",
      "high": "87.00",
      "low": "80.64",
      "close": "83.90",
      "average": "84.7321",
      "volume": "66017",
      "turnover": "5588502.92",
      "trades": "728"
    },
    {
      "date": "2021-11-05",
      "bid": "84.80",
      "ask": "85.38",
      "open": "84.00",
      "high": "86.54",
      "low": "83.90",
      "close": "85.40",
      "average": "84.7194",
      "volume": "33450",
      "turnover": "2833865.38",
      "trades": "335"
    },
    {
      "date": "2021-11-08",
      "bid": "87.46",
      "ask": "87.84",
      "open": "86.02",
      "high": "88.52",
      "low": "85.42",
      "close": "87.46",
      "average": "86.8188",
      "volume": "46014",
      "turnover": "3994881.64",
      "trades": "563"
    },
    {
      "date": "2021-11-09",
      "bid": "88.22",
      "ask": "88.98",
      "open": "87.82",
      "high": "89.40",
      "low": "87.82",
      "close": "88.56",
      "average": "88.6867",
      "volume": "29298",
      "turnover": "2598344.08",
      "trades": "432"
    },
    {
      "date": "2021-11-10",
      "bid": "89.50",
      "ask": "89.92",
      "open": "89.02",
      "high": "90.00",
      "low": "88.52",
      "close": "89.50",
      "average": "89.4868",
      "volume": "27402",
      "turnover": "2452117.7",
      "trades": "430"
    },
    {
      "date": "2021-11-11",
      "bid": "90.80",
      "ask": "91.00",
      "open": "89.52",
      "high": "91.00",
      "low": "88.60",
      "close": "91.00",
      "average": "90.4466",
      "volume": "34151",
      "turnover": "3089522.9",
      "trades": "455"
    },
    {
      "date": "2021-11-12",
      "bid": "93.50",
      "ask": "93.76",
      "open": "91.00",
      "high": "94.40",
      "low": "91.00",
      "close": "93.10",
      "average": "92.135",
      "volume": "45972",
      "turnover": "4234902.92",
      "trades": "615"
    },
    {
      "date": "2021-11-15",
      "bid": "95.50",
      "ask": "95.62",
      "open": "93.14",
      "high": "95.70",
      "low": "93.14",
      "close": "95.70",
      "average": "94.5819",
      "volume": "40593",
      "turnover": "3839363.16",
      "trades": "577"
    },
    {
      "date": "2021-11-16",
      "bid": "95.96",
      "ask": "96.50",
      "open": "95.70",
      "high": "96.90",
      "low": "94.72",
      "close": "96.90",
      "average": "95.3019",
      "volume": "41823",
      "turnover": "3985812.02",
      "trades": "413"
    },
    {
      "date": "2021-11-17",
      "bid": "93.54",
      "ask": "93.96",
      "open": "97.00",
      "high": "97.28",
      "low": "93.16",
      "close": "93.16",
      "average": "96.5239",
      "volume": "164275",
      "turnover": "15855823.82",
      "trades": "566"
    },
    {
      "date": "2021-11-18",
      "bid": "89.52",
      "ask": "89.94",
      "open": "93.16",
      "high": "93.16",
      "low": "88.82",
      "close": "89.96",
      "average": "91.0313",
      "volume": "29343",
      "turnover": "2671131.94",
      "trades": "403"
    },
    {
      "date": "2021-11-19",
      "bid": "91.00",
      "ask": "91.42",
      "open": "89.96",
      "high": "91.86",
      "low": "88.04",
      "close": "91.50",
      "average": "91.0764",
      "volume": "472832",
      "turnover": "43063836.1",
      "trades": "322"
    },
    {
      "date": "2021-11-22",
      "bid": "90.14",
      "ask": "90.62",
      "open": "91.50",
      "high": "93.50",
      "low": "90.02",
      "close": "90.12",
      "average": "91.8344",
      "volume": "29678",
      "turnover": "2725462.78",
      "trades": "297"
    },
    {
      "date": "2021-11-23",
      "bid": "89.50",
      "ask": "89.84",
      "open": "90.12",
      "high": "90.80",
      "low": "88.98",
      "close": "89.50",
      "average": "89.7752",
      "volume": "27252",
      "turnover": "2446554.27",
      "trades": "310"
    },
    {
      "date": "2021-11-24",
      "bid": "89.06",
      "ask": "89.38",
      "open": "89.50",
      "high": "90.98",
      "low": "86.48",
      "close": "88.64",
      "average": "88.5893",
      "volume": "19129",
      "turnover": "1694624.3",
      "trades": "238"
    },
    {
      "date": "2021-11-25",
      "bid": "89.24",
      "ask": "90.04",
      "open": "89.40",
      "high": "90.98",
      "low": "88.24",
      "close": "89.24",
      "average": "90.0189",
      "volume": "19618",
      "turnover": "1765990.36",
      "trades": "291"
    },
    {
      "date": "2021-11-26",
      "bid": "87.24",
      "ask": "88.12",
      "open": "89.90",
      "high": "89.90",
      "low": "85.00",
      "close": "88.78",
      "average": "87.6497",
      "volume": "33982",
      "turnover": "2978511.18",
      "trades": "429"
    },
    {
      "date": "2021-11-29",
      "bid": "85.66",
      "ask": "85.88",
      "open": "88.78",
      "high": "89.38",
      "low": "85.02",
      "close": "85.90",
      "average": "86.9776",
      "volume": "33327",
      "turnover": "2898703.56",
      "trades": "488"
    },
    {
      "date": "2021-11-30",
      "bid": "87.64",
      "ask": "87.92",
      "open": "85.90",
      "high": "88.00",
      "low": "83.22",
      "close": "87.92",
      "average": "85.7008",
      "volume": "41162",
      "turnover": "3527630.1",
      "trades": "519"
    },
    {
      "date": "2021-12-01",
      "bid": "89.48",
      "ask": "89.98",
      "open": "87.92",
      "high": "89.86",
      "low": "87.00",
      "close": "89.84",
      "average": "87.6372",
      "volume": "50905",
      "turnover": "4461169.9",
      "trades": "408"
    },
    {
      "date": "2021-12-02",
      "bid": "84.60",
      "ask": "84.78",
      "open": "89.48",
      "high": "89.48",
      "low": "83.80",
      "close": "84.60",
      "average": "85.6725",
      "volume": "44563",
      "turnover": "3817822.76",
      "trades": "646"
    },
    {
      "date": "2021-12-03",
      "bid": "84.84",
      "ask": "85.00",
      "open": "86.00",
      "high": "88.74",
      "low": "83.82",
      "close": "85.46",
      "average": "84.7589",
      "volume": "38322",
      "turnover": "3248124.51",
      "trades": "495"
    },
    {
      "date": "2021-12-06",
      "bid": "85.40",
      "ask": "85.74",
      "open": "85.52",
      "high": "86.96",
      "low": "84.80",
      "close": "85.40",
      "average": "85.6027",
      "volume": "27662",
      "turnover": "2367942.44",
      "trades": "373"
    },
    {
      "date": "2021-12-07",
      "bid": "86.60",
      "ask": "87.10",
      "open": "85.40",
      "high": "87.38",
      "low": "85.40",
      "close": "86.60",
      "average": "86.5397",
      "volume": "11693",
      "turnover": "1011909.18",
      "trades": "289"
    },
    {
      "date": "2021-12-08",
      "bid": "85.68",
      "ask": "86.50",
      "open": "86.62",
      "high": "88.06",
      "low": "85.00",
      "close": "85.72",
      "average": "86.637",
      "volume": "32288",
      "turnover": "2797355.24",
      "trades": "367"
    },
    {
      "date": "2021-12-09",
      "bid": "86.14",
      "ask": "86.72",
      "open": "86.00",
      "high": "86.70",
      "low": "84.50",
      "close": "86.70",
      "average": "85.8497",
      "volume": "15768",
      "turnover": "1352721.15",
      "trades": "222"
    },
    {
      "date": "2021-12-10",
      "bid": "85.10",
      "ask": "85.50",
      "open": "86.70",
      "high": "88.80",
      "low": "84.36",
      "close": "85.50",
      "average": "85.9248",
      "volume": "19143",
      "turnover": "1644857.96",
      "trades": "276"
    },
    {
      "date": "2021-12-13",
      "bid": "84.72",
      "ask": "85.38",
      "open": "85.94",
      "high": "88.84",
      "low": "84.16",
      "close": "85.36",
      "average": "85.615",
      "volume": "22063",
      "turnover": "1888924.82",
      "trades": "343"
    },
    {
      "date": "2021-12-14",
      "bid": "85.14",
      "ask": "85.92",
      "open": "85.34",
      "high": "86.22",
      "low": "84.10",
      "close": "85.92",
      "average": "85.2394",
      "volume": "27191",
      "turnover": "2318152.31",
      "trades": "345"
    },
    {
      "date": "2021-12-15",
      "bid": "82.90",
      "ask": "83.32",
      "open": "85.92",
      "high": "85.92",
      "low": "82.50",
      "close": "82.50",
      "average": "84.0131",
      "volume": "20762",
      "turnover": "1744280.84",
      "trades": "333"
    },
    {
      "date": "2021-12-16",
      "bid": "89.18",
      "ask": "90.18",
      "open": "88.32",
      "high": "93.00",
      "low": "88.00",
      "close": "89.70",
      "average": "90.924",
      "volume": "86086",
      "turnover": "7819251.28",
      "trades": "854"
    },
    {
      "date": "2021-12-17",
      "bid": "89.86",
      "ask": "91.00",
      "open": "89.70",
      "high": "91.00",
      "low": "88.42",
      "close": "89.90",
      "average": "89.4261",
      "volume": "73190",
      "turnover": "6545093.62",
      "trades": "369"
    },
    {
      "date": "2021-12-20",
      "bid": "90.02",
      "ask": "91.78",
      "open": "89.84",
      "high": "94.82",
      "low": "86.88",
      "close": "90.04",
      "average": "91.974",
      "volume": "38600",
      "turnover": "3550248.66",
      "trades": "518"
    },
    {
      "date": "2021-12-21",
      "bid": "92.28",
      "ask": "92.80",
      "open": "90.04",
      "high": "94.16",
      "low": "90.02",
      "close": "92.96",
      "average": "91.9162",
      "volume": "20868",
      "turnover": "1918801.52",
      "trades": "264"
    },
    {
      "date": "2021-12-22",
      "bid": "93.04",
      "ask": "93.52",
      "open": "92.98",
      "high": "95.00",
      "low": "92.96",
      "close": "92.96",
      "average": "94.152",
      "volume": "20509",
      "turnover": "1929041.76",
      "trades": "285"
    },
    {
      "date": "2021-12-23",
      "bid": "94.40",
      "ask": "94.98",
      "open": "93.98",
      "high": "95.00",
      "low": "93.00",
      "close": "95.00",
      "average": "94.2237",
      "volume": "16047",
      "turnover": "1512007.82",
      "trades": "273"
    },
    {
      "date": "2021-12-27",
      "bid": "98.18",
      "ask": "98.94",
      "open": "95.00",
      "high": "100.00",
      "low": "94.08",
      "close": "97.76",
      "average": "97.9718",
      "volume": "50397",
      "turnover": "4942584.38",
      "trades": "718"
    },
    {
      "date": "2021-12-28",
      "bid": "95.00",
      "ask": "97.98",
      "open": "97.78",
      "high": "100.00",
      "low": "95.00",
      "close": "97.00",
      "average": "97.9565",
      "volume": "55123",
      "turnover": "5400376.66",
      "trades": "491"
    },
    {
      "date": "2021-12-29",
      "bid": "99.78",
      "ask": "101.10",
      "open": "97.00",
      "high": "101.50",
      "low": "94.32",
      "close": "99.76",
      "average": "99.321",
      "volume": "56060",
      "turnover": "5567484.21",
      "trades": "592"
    },
    {
      "date": "2021-12-30",
      "bid": "99.88",
      "ask": "100.70",
      "open": "99.76",
      "high": "101.00",
      "low": "97.12",
      "close": "99.56",
      "average": "99.7216",
      "volume": "21400",
      "turnover": "2134042.13",
      "trades": "306"
    },
    {
      "date": "2022-01-03",
      "bid": "101.65",
      "ask": "102.30",
      "open": "99.56",
      "high": "103.00",
      "low": "98.40",
      "close": "101.70",
      "average": "100.9314",
      "volume": "45865",
      "turnover": "4620775.4",
      "trades": "534"
    },
    {
      "date": "2022-01-04",
      "bid": "99.54",
      "ask": "99.92",
      "open": "101.60",
      "high": "101.60",
      "low": "99.22",
      "close": "100.30",
      "average": "100.7206",
      "volume": "26100",
      "turnover": "2629112.41",
      "trades": "344"
    },
    {
      "date": "2022-01-05",
      "bid": "99.88",
      "ask": "100.65",
      "open": "100.30",
      "high": "100.70",
      "low": "99.56",
      "close": "99.68",
      "average": "100.2169",
      "volume": "4607",
      "turnover": "461699.42",
      "trades": "119"
    },
    {
      "date": "2022-01-07",
      "bid": "97.28",
      "ask": "97.82",
      "open": "101.40",
      "high": "101.40",
      "low": "96.62",
      "close": "97.12",
      "average": "98.3418",
      "volume": "13331",
      "turnover": "1310994.25",
      "trades": "301"
    },
    {
      "date": "2022-01-10",
      "bid": "94.98",
      "ask": "95.24",
      "open": "97.12",
      "high": "97.86",
      "low": "93.74",
      "close": "94.96",
      "average": "95.4176",
      "volume": "36837",
      "turnover": "3516438.72",
      "trades": "456"
    },
    {
      "date": "2022-01-11",
      "bid": "96.38",
      "ask": "96.78",
      "open": "94.96",
      "high": "97.92",
      "low": "94.96",
      "close": "95.80",
      "average": "96.6509",
      "volume": "23122",
      "turnover": "2235329.98",
      "trades": "360"
    },
    {
      "date": "2022-01-12",
      "bid": "96.02",
      "ask": "96.32",
      "open": "95.78",
      "high": "97.70",
      "low": "95.24",
      "close": "96.80",
      "average": "96.525",
      "volume": "12549",
      "turnover": "1210708.42",
      "trades": "190"
    },
    {
      "date": "2022-01-13",
      "bid": "94.80",
      "ask": "95.36",
      "open": "96.00",
      "high": "96.80",
      "low": "94.60",
      "close": "95.38",
      "average": "95.9378",
      "volume": "14054",
      "turnover": "1347941.26",
      "trades": "216"
    },
    {
      "date": "2022-01-14",
      "bid": "93.52",
      "ask": "94.22",
      "open": "95.36",
      "high": "95.36",
      "low": "93.02",
      "close": "93.52",
      "average": "94.3107",
      "volume": "24578",
      "turnover": "2317969.06",
      "trades": "280"
    },
    {
      "date": "2022-01-17",
      "bid": "90.52",
      "ask": "91.42",
      "open": "93.00",
      "high": "93.00",
      "low": "89.48",
      "close": "91.44",
      "average": "91.2899",
      "volume": "39142",
      "turnover": "3573270.62",
      "trades": "421"
    },
    {
      "date": "2022-01-18",
      "bid": "89.68",
      "ask": "90.38",
      "open": "90.80",
      "high": "90.80",
      "low": "87.92",
      "close": "90.40",
      "average": "88.8275",
      "volume": "33158",
      "turnover": "2945343.5",
      "trades": "399"
    },
    {
      "date": "2022-01-19",
      "bid": "89.20",
      "ask": "89.70",
      "open": "88.00",
      "high": "90.78",
      "low": "87.00",
      "close": "89.56",
      "average": "88.9362",
      "volume": "24959",
      "turnover": "2220092.49",
      "trades": "436"
    },
    {
      "date": "2022-01-20",
      "bid": "89.34",
      "ask": "89.92",
      "open": "89.56",
      "high": "90.02",
      "low": "87.52",
      "close": "89.92",
      "average": "88.6016",
      "volume": "21619",
      "turnover": "1915312.72",
      "trades": "336"
    },
    {
      "date": "2022-01-21",
      "bid": "87.34",
      "ask": "87.72",
      "open": "89.80",
      "high": "89.80",
      "low": "86.10",
      "close": "89.70",
      "average": "87.3616",
      "volume": "36638",
      "turnover": "3200752.48",
      "trades": "370"
    },
    {
      "date": "2022-01-24",
      "bid": "83.18",
      "ask": "83.98",
      "open": "87.00",
      "high": "87.46",
      "low": "83.02",
      "close": "83.16",
      "average": "84.9954",
      "volume": "110002",
      "turnover": "9349621",
      "trades": "880"
    },
    {
      "date": "2022-01-25",
      "bid": "84.50",
      "ask": "84.84",
      "open": "86.48",
      "high": "88.24",
      "low": "83.66",
      "close": "84.56",
      "average": "85.146",
      "volume": "23559",
      "turnover": "2005955.18",
      "trades": "348"
    },
    {
      "date": "2022-01-26",
      "bid": "87.00",
      "ask": "87.66",
      "open": "84.60",
      "high": "88.16",
      "low": "84.60",
      "close": "87.00",
      "average": "87.0721",
      "volume": "12702",
      "turnover": "1106001.02",
      "trades": "292"
    },
    {
      "date": "2022-01-27",
      "bid": "86.80",
      "ask": "87.22",
      "open": "88.00",
      "high": "88.02",
      "low": "86.00",
      "close": "86.80",
      "average": "86.9715",
      "volume": "15559",
      "turnover": "1353190.2",
      "trades": "222"
    },
    {
      "date": "2022-01-28",
      "bid": "84.64",
      "ask": "85.80",
      "open": "86.02",
      "high": "86.78",
      "low": "83.00",
      "close": "85.90",
      "average": "84.1028",
      "volume": "38758",
      "turnover": "3259571.78",
      "trades": "455"
    },
    {
      "date": "2022-01-31",
      "bid": "86.40",
      "ask": "86.84",
      "open": "85.92",
      "high": "89.46",
      "low": "84.52",
      "close": "84.90",
      "average": "86.4408",
      "volume": "15810",
      "turnover": "1366629.54",
      "trades": "255"
    },
    {
      "date": "2022-02-01",
      "bid": "88.52",
      "ask": "88.72",
      "open": "85.54",
      "high": "89.38",
      "low": "85.54",
      "close": "87.80",
      "average": "88.4063",
      "volume": "15582",
      "turnover": "1377546.68",
      "trades": "249"
    },
    {
      "date": "2022-02-02",
      "bid": "87.06",
      "ask": "88.00",
      "open": "87.80",
      "high": "89.72",
      "low": "87.00",
      "close": "88.00",
      "average": "88.4275",
      "volume": "13307",
      "turnover": "1176704.1",
      "trades": "185"
    },
    {
      "date": "2022-02-03",
      "bid": "86.04",
      "ask": "86.60",
      "open": "88.00",
      "high": "88.00",
      "low": "84.44",
      "close": "87.00",
      "average": "86.083",
      "volume": "34371",
      "turnover": "2958722.29",
      "trades": "298"
    },
    {
      "date": "2022-02-04",
      "bid": "85.50",
      "ask": "86.10",
      "open": "87.00",
      "high": "88.58",
      "low": "84.78",
      "close": "85.38",
      "average": "86.2823",
      "volume": "16226",
      "turnover": "1400015.94",
      "trades": "217"
    },
    {
      "date": "2022-02-07",
      "bid": "85.44",
      "ask": "85.98",
      "open": "85.40",
      "high": "88.34",
      "low": "84.50",
      "close": "85.42",
      "average": "85.6804",
      "volume": "15713",
      "turnover": "1346295.58",
      "trades": "233"
    },
    {
      "date": "2022-02-08",
      "bid": "85.66",
      "ask": "86.28",
      "open": "88.00",
      "high": "88.00",
      "low": "84.24",
      "close": "86.00",
      "average": "85.6229",
      "volume": "9782",
      "turnover": "837563.08",
      "trades": "185"
    },
    {
      "date": "2022-02-09",
      "bid": "86.22",
      "ask": "87.20",
      "open": "86.30",
      "high": "87.56",
      "low": "83.78",
      "close": "86.24",
      "average": "85.8981",
      "volume": "19419",
      "turnover": "1668054.96",
      "trades": "187"
    },
    {
      "date": "2022-02-10",
      "bid": "86.02",
      "ask": "87.18",
      "open": "87.30",
      "high": "87.60",
      "low": "84.60",
      "close": "85.70",
      "average": "86.4125",
      "volume": "15435",
      "turnover": "1333777.28",
      "trades": "198"
    },
    {
      "date": "2022-02-11",
      "bid": "84.42",
      "ask": "85.02",
      "open": "85.20",
      "high": "85.50",
      "low": "83.30",
      "close": "84.30",
      "average": "84.4259",
      "volume": "8763",
      "turnover": "739824.32",
      "trades": "175"
    },
    {
      "date": "2022-02-14",
      "bid": "80.52",
      "ask": "80.98",
      "open": "83.16",
      "high": "83.16",
      "low": "78.52",
      "close": "80.80",
      "average": "80.3707",
      "volume": "54018",
      "turnover": "4341463.09",
      "trades": "662"
    },
    {
      "date": "2022-02-15",
      "bid": "81.64",
      "ask": "83.98",
      "open": "80.00",
      "high": "84.48",
      "low": "79.36",
      "close": "81.66",
      "average": "81.1869",
      "volume": "20014",
      "turnover": "1624873.84",
      "trades": "247"
    },
    {
      "date": "2022-02-16",
      "bid": "82.58",
      "ask": "82.80",
      "open": "81.66",
      "high": "83.90",
      "low": "81.38",
      "close": "82.58",
      "average": "82.2811",
      "volume": "12274",
      "turnover": "1009918.48",
      "trades": "177"
    },
    {
      "date": "2022-02-17",
      "bid": "82.02",
      "ask": "82.74",
      "open": "84.94",
      "high": "84.94",
      "low": "82.00",
      "close": "82.04",
      "average": "82.692",
      "volume": "28457",
      "turnover": "2353166.5",
      "trades": "355"
    },
    {
      "date": "2022-02-18",
      "bid": "79.22",
      "ask": "79.84",
      "open": "82.04",
      "high": "84.20",
      "low": "78.20",
      "close": "79.06",
      "average": "79.8283",
      "volume": "26080",
      "turnover": "2081909.2",
      "trades": "513"
    },
    {
      "date": "2022-02-21",
      "bid": "76.58",
      "ask": "77.98",
      "open": "79.06",
      "high": "79.06",
      "low": "74.18",
      "close": "76.60",
      "average": "76.556",
      "volume": "35313",
      "turnover": "2703416.05",
      "trades": "572"
    },
    {
      "date": "2022-02-22",
      "bid": "77.78",
      "ask": "78.00",
      "open": "74.00",
      "high": "81.90",
      "low": "70.00",
      "close": "79.00",
      "average": "77.2829",
      "volume": "32737",
      "turnover": "2530009.74",
      "trades": "428"
    },
    {
      "date": "2022-02-23",
      "bid": "75.80",
      "ask": "76.38",
      "open": "79.00",
      "high": "79.74",
      "low": "75.64",
      "close": "76.40",
      "average": "77.9628",
      "volume": "25834",
      "turnover": "2013818.14",
      "trades": "353"
    },
    {
      "date": "2022-02-24",
      "bid": "74.22",
      "ask": "77.94",
      "open": "71.98",
      "high": "78.98",
      "low": "70.32",
      "close": "77.92",
      "average": "72.9642",
      "volume": "63843",
      "turnover": "4658255.8",
      "trades": "619"
    },
    {
      "date": "2022-02-25",
      "bid": "77.20",
      "ask": "77.64",
      "open": "77.92",
      "high": "77.92",
      "low": "73.52",
      "close": "77.64",
      "average": "76.1421",
      "volume": "14794",
      "turnover": "1126446.62",
      "trades": "268"
    },
    {
      "date": "2022-02-28",
      "bid": "76.02",
      "ask": "77.26",
      "open": "77.54",
      "high": "77.54",
      "low": "74.28",
      "close": "76.04",
      "average": "75.5363",
      "volume": "18313",
      "turnover": "1383296.3",
      "trades": "254"
    },
    {
      "date": "2022-03-01",
      "bid": "73.80",
      "ask": "74.22",
      "open": "76.50",
      "high": "76.62",
      "low": "73.04",
      "close": "73.80",
      "average": "74.3588",
      "volume": "16377",
      "turnover": "1217773.28",
      "trades": "218"
    },
    {
      "date": "2022-03-02",
      "bid": "73.72",
      "ask": "76.92",
      "open": "73.18",
      "high": "77.00",
      "low": "72.64",
      "close": "73.40",
      "average": "74.9232",
      "volume": "30705",
      "turnover": "2300516.24",
      "trades": "384"
    },
    {
      "date": "2022-03-03",
      "bid": "74.20",
      "ask": "74.52",
      "open": "73.40",
      "high": "77.28",
      "low": "72.80",
      "close": "74.00",
      "average": "74.3928",
      "volume": "14448",
      "turnover": "1074827.6",
      "trades": "190"
    },
    {
      "date": "2022-03-04",
      "bid": "70.96",
      "ask": "71.18",
      "open": "73.00",
      "high": "74.98",
      "low": "70.30",
      "close": "70.70",
      "average": "71.9366",
      "volume": "34935",
      "turnover": "2513106.66",
      "trades": "440"
    },
    {
      "date": "2022-03-07",
      "bid": "69.06",
      "ask": "69.58",
      "open": "70.00",
      "high": "72.50",
      "low": "66.38",
      "close": "68.90",
      "average": "69.4044",
      "volume": "25687",
      "turnover": "1782790.24",
      "trades": "396"
    },
    {
      "date": "2022-03-08",
      "bid": "69.12",
      "ask": "69.96",
      "open": "68.90",
      "high": "74.00",
      "low": "67.80",
      "close": "69.10",
      "average": "69.782",
      "volume": "34006",
      "turnover": "2373007.14",
      "trades": "322"
    },
    {
      "date": "2022-03-09",
      "bid": "72.04",
      "ask": "73.50",
      "open": "69.10",
      "high": "73.50",
      "low": "69.10",
      "close": "73.48",
      "average": "71.8761",
      "volume": "16606",
      "turnover": "1193574.04",
      "trades": "257"
    },
    {
      "date": "2022-03-10",
      "bid": "72.70",
      "ask": "73.20",
      "open": "73.48",
      "high": "73.50",
      "low": "71.00",
      "close": "73.50",
      "average": "72.2248",
      "volume": "20085",
      "turnover": "1450634.86",
      "trades": "276"
    },
    {
      "date": "2022-03-11",
      "bid": "74.10",
      "ask": "74.52",
      "open": "73.00",
      "high": "76.50",
      "low": "73.00",
      "close": "74.10",
      "average": "74.2596",
      "volume": "13286",
      "turnover": "986613.56",
      "trades": "167"
    },
    {
      "date": "2022-03-14",
      "bid": "75.02",
      "ask": "76.00",
      "open": "74.10",
      "high": "76.00",
      "low": "73.48",
      "close": "75.04",
      "average": "75.2016",
      "volume": "12895",
      "turnover": "969724",
      "trades": "162"
    },
    {
      "date": "2022-03-15",
      "bid": "74.30",
      "ask": "76.84",
      "open": "75.04",
      "high": "77.02",
      "low": "74.00",
      "close": "74.14",
      "average": "75.551",
      "volume": "11963",
      "turnover": "903756.06",
      "trades": "123"
    },
    {
      "date": "2022-03-16",
      "bid": "76.50",
      "ask": "77.04",
      "open": "76.00",
      "high": "77.00",
      "low": "74.52",
      "close": "76.50",
      "average": "76.1604",
      "volume": "7423",
      "turnover": "565338.34",
      "trades": "114"
    },
    {
      "date": "2022-03-17",
      "bid": "78.00",
      "ask": "78.50",
      "open": "76.50",
      "high": "79.50",
      "low": "76.50",
      "close": "78.50",
      "average": "78.2614",
      "volume": "14321",
      "turnover": "1120781.87",
      "trades": "172"
    },
    {
      "date": "2022-03-18",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "82.00",
      "low": "76.36",
      "close": "80.36",
      "average": "79.2282",
      "volume": "14842",
      "turnover": "1175905.54",
      "trades": "222"
    },
    {
      "date": "2022-03-21",
      "bid": "78.12",
      "ask": "78.92",
      "open": "80.36",
      "high": "80.36",
      "low": "77.46",
      "close": "78.14",
      "average": "79.1044",
      "volume": "9055",
      "turnover": "716290.42",
      "trades": "199"
    },
    {
      "date": "2022-03-22",
      "bid": "77.12",
      "ask": "77.88",
      "open": "78.14",
      "high": "79.96",
      "low": "77.10",
      "close": "77.10",
      "average": "77.9945",
      "volume": "5816",
      "turnover": "453616.22",
      "trades": "148"
    },
    {
      "date": "2022-03-23",
      "bid": "76.40",
      "ask": "77.00",
      "open": "77.00",
      "high": "79.40",
      "low": "76.20",
      "close": "76.40",
      "average": "76.7976",
      "volume": "5463",
      "turnover": "419545.32",
      "trades": "119"
    },
    {
      "date": "2022-03-24",
      "bid": "75.04",
      "ask": "75.38",
      "open": "77.00",
      "high": "77.00",
      "low": "74.08",
      "close": "75.40",
      "average": "75.1296",
      "volume": "7403",
      "turnover": "556184.38",
      "trades": "145"
    },
    {
      "date": "2022-03-25",
      "bid": "78.00",
      "ask": "78.46",
      "open": "78.00",
      "high": "79.78",
      "low": "76.06",
      "close": "78.46",
      "average": "78.1091",
      "volume": "7632",
      "turnover": "596129.02",
      "trades": "191"
    },
    {
      "date": "2022-03-28",
      "bid": "77.76",
      "ask": "78.76",
      "open": "83.00",
      "high": "83.00",
      "low": "76.80",
      "close": "77.42",
      "average": "79.0528",
      "volume": "23960",
      "turnover": "1894105.22",
      "trades": "343"
    },
    {
      "date": "2022-03-29",
      "bid": "79.02",
      "ask": "80.94",
      "open": "79.98",
      "high": "81.00",
      "low": "78.76",
      "close": "81.00",
      "average": "79.5465",
      "volume": "15054",
      "turnover": "1197493.56",
      "trades": "176"
    },
    {
      "date": "2022-03-30",
      "bid": "77.00",
      "ask": "77.20",
      "open": "80.94",
      "high": "80.94",
      "low": "77.00",
      "close": "77.00",
      "average": "78.0812",
      "volume": "13642",
      "turnover": "1065183.34",
      "trades": "192"
    },
    {
      "date": "2022-03-31",
      "bid": "75.84",
      "ask": "77.28",
      "open": "77.00",
      "high": "78.08",
      "low": "75.40",
      "close": "77.26",
      "average": "76.4368",
      "volume": "8288",
      "turnover": "633508.3",
      "trades": "179"
    },
    {
      "date": "2022-04-01",
      "bid": "76.95",
      "ask": "79.75",
      "open": "75.00",
      "high": "79.65",
      "low": "75.00",
      "close": "79.65",
      "average": "76.4032",
      "volume": "11333",
      "turnover": "865877.45",
      "trades": "144"
    },
    {
      "date": "2022-04-04",
      "bid": "76.25",
      "ask": "76.65",
      "open": "79.60",
      "high": "79.60",
      "low": "75.70",
      "close": "76.70",
      "average": "76.6796",
      "volume": "20400",
      "turnover": "1564263.85",
      "trades": "305"
    },
    {
      "date": "2022-04-05",
      "bid": "76.80",
      "ask": "77.40",
      "open": "76.75",
      "high": "78.50",
      "low": "75.65",
      "close": "76.85",
      "average": "77.3403",
      "volume": "12773",
      "turnover": "987867.05",
      "trades": "161"
    },
    {
      "date": "2022-04-06",
      "bid": "76.20",
      "ask": "76.55",
      "open": "76.65",
      "high": "77.30",
      "low": "75.30",
      "close": "76.55",
      "average": "76.5036",
      "volume": "12076",
      "turnover": "923857.9",
      "trades": "182"
    },
    {
      "date": "2022-04-07",
      "bid": "78.00",
      "ask": "78.60",
      "open": "75.00",
      "high": "79.90",
      "low": "74.95",
      "close": "78.60",
      "average": "77.4495",
      "volume": "5549",
      "turnover": "429798.9",
      "trades": "125"
    },
    {
      "date": "2022-04-08",
      "bid": "78.55",
      "ask": "79.75",
      "open": "80.00",
      "high": "80.00",
      "low": "77.05",
      "close": "79.70",
      "average": "79.0137",
      "volume": "5683",
      "turnover": "448995.7",
      "trades": "123"
    },
    {
      "date": "2022-04-11",
      "bid": "78.20",
      "ask": "78.75",
      "open": "79.70",
      "high": "81.35",
      "low": "76.55",
      "close": "78.75",
      "average": "78.3899",
      "volume": "12303",
      "turnover": "964432.25",
      "trades": "204"
    },
    {
      "date": "2022-04-12",
      "bid": "76.65",
      "ask": "77.05",
      "open": "77.00",
      "high": "78.35",
      "low": "75.95",
      "close": "77.10",
      "average": "76.7082",
      "volume": "20939",
      "turnover": "1606193.65",
      "trades": "213"
    },
    {
      "date": "2022-04-13",
      "bid": "70.45",
      "ask": "70.95",
      "open": "75.90",
      "high": "75.90",
      "low": "70.35",
      "close": "70.40",
      "average": "72.6339",
      "volume": "41769",
      "turnover": "3033846.65",
      "trades": "653"
    },
    {
      "date": "2022-04-14",
      "bid": "69.85",
      "ask": "70.50",
      "open": "70.80",
      "high": "71.65",
      "low": "69.60",
      "close": "69.85",
      "average": "70.1221",
      "volume": "13912",
      "turnover": "975538.35",
      "trades": "220"
    },
    {
      "date": "2022-04-19",
      "bid": "70.50",
      "ask": "71.50",
      "open": "69.95",
      "high": "74.95",
      "low": "65.85",
      "close": "71.55",
      "average": "67.7145",
      "volume": "67725",
      "turnover": "4585964.8",
      "trades": "384"
    },
    {
      "date": "2022-04-20",
      "bid": "72.00",
      "ask": "72.20",
      "open": "67.00",
      "high": "72.70",
      "low": "67.00",
      "close": "72.20",
      "average": "71.1258",
      "volume": "17823",
      "turnover": "1267675.2",
      "trades": "250"
    },
    {
      "date": "2022-04-21",
      "bid": "73.75",
      "ask": "73.95",
      "open": "72.00",
      "high": "75.10",
      "low": "71.50",
      "close": "74.20",
      "average": "74.0413",
      "volume": "15703",
      "turnover": "1162671.3",
      "trades": "280"
    },
    {
      "date": "2022-04-22",
      "bid": "70.75",
      "ask": "71.20",
      "open": "73.10",
      "high": "73.65",
      "low": "70.60",
      "close": "70.75",
      "average": "72.1645",
      "volume": "13525",
      "turnover": "976024.85",
      "trades": "167"
    },
    {
      "date": "2022-04-25",
      "bid": "68.70",
      "ask": "69.20",
      "open": "70.55",
      "high": "71.45",
      "low": "68.00",
      "close": "68.65",
      "average": "69.352",
      "volume": "18231",
      "turnover": "1264356.3",
      "trades": "233"
    },
    {
      "date": "2022-04-26",
      "bid": "68.05",
      "ask": "68.55",
      "open": "70.50",
      "high": "70.50",
      "low": "68.00",
      "close": "68.50",
      "average": "68.0118",
      "volume": "108053",
      "turnover": "7348881.6",
      "trades": "184"
    },
    {
      "date": "2022-04-27",
      "bid": "67.00",
      "ask": "67.90",
      "open": "68.45",
      "high": "69.50",
      "low": "67.00",
      "close": "68.00",
      "average": "67.5967",
      "volume": "20351",
      "turnover": "1375661.35",
      "trades": "198"
    },
    {
      "date": "2022-04-28",
      "bid": "66.15",
      "ask": "66.95",
      "open": "66.65",
      "high": "68.15",
      "low": "65.00",
      "close": "65.55",
      "average": "66.9323",
      "volume": "130626",
      "turnover": "8743100.05",
      "trades": "313"
    },
    {
      "date": "2022-04-29",
      "bid": "66.35",
      "ask": "67.80",
      "open": "66.00",
      "high": "69.00",
      "low": "66.00",
      "close": "66.40",
      "average": "67.3546",
      "volume": "15652",
      "turnover": "1054234.64",
      "trades": "228"
    },
    {
      "date": "2022-05-02",
      "bid": "64.60",
      "ask": "65.45",
      "open": "66.15",
      "high": "66.20",
      "low": "64.10",
      "close": "64.70",
      "average": "65.0371",
      "volume": "8529",
      "turnover": "554701",
      "trades": "166"
    },
    {
      "date": "2022-05-03",
      "bid": "62.85",
      "ask": "63.15",
      "open": "64.80",
      "high": "67.50",
      "low": "62.80",
      "close": "63.15",
      "average": "64.4707",
      "volume": "13539",
      "turnover": "872851.5",
      "trades": "278"
    },
    {
      "date": "2022-05-04",
      "bid": "61.00",
      "ask": "61.40",
      "open": "63.00",
      "high": "63.00",
      "low": "60.10",
      "close": "61.00",
      "average": "61.1382",
      "volume": "22776",
      "turnover": "1392693.13",
      "trades": "308"
    },
    {
      "date": "2022-05-05",
      "bid": "58.65",
      "ask": "59.05",
      "open": "60.10",
      "high": "62.40",
      "low": "58.60",
      "close": "59.05",
      "average": "60.1439",
      "volume": "14446",
      "turnover": "868839.35",
      "trades": "236"
    },
    {
      "date": "2022-05-06",
      "bid": "57.60",
      "ask": "57.85",
      "open": "59.00",
      "high": "61.35",
      "low": "56.60",
      "close": "57.85",
      "average": "57.9515",
      "volume": "11519",
      "turnover": "667543.45",
      "trades": "261"
    },
    {
      "date": "2022-05-09",
      "bid": "55.40",
      "ask": "55.80",
      "open": "57.95",
      "high": "58.40",
      "low": "55.00",
      "close": "55.05",
      "average": "56.2508",
      "volume": "24790",
      "turnover": "1394458.1",
      "trades": "391"
    },
    {
      "date": "2022-05-10",
      "bid": "58.50",
      "ask": "59.00",
      "open": "55.05",
      "high": "59.35",
      "low": "55.05",
      "close": "59.35",
      "average": "58.0249",
      "volume": "17757",
      "turnover": "1030348.8",
      "trades": "278"
    },
    {
      "date": "2022-05-11",
      "bid": "58.90",
      "ask": "59.45",
      "open": "59.35",
      "high": "59.60",
      "low": "58.50",
      "close": "59.05",
      "average": "59.2746",
      "volume": "12100",
      "turnover": "717222.85",
      "trades": "150"
    },
    {
      "date": "2022-05-12",
      "bid": "58.50",
      "ask": "59.00",
      "open": "59.05",
      "high": "59.50",
      "low": "58.10",
      "close": "59.00",
      "average": "59.086",
      "volume": "13949",
      "turnover": "824191",
      "trades": "137"
    },
    {
      "date": "2022-05-13",
      "bid": "59.10",
      "ask": "59.60",
      "open": "59.00",
      "high": "59.60",
      "low": "58.45",
      "close": "59.10",
      "average": "59.3755",
      "volume": "8969",
      "turnover": "532539.05",
      "trades": "158"
    },
    {
      "date": "2022-05-16",
      "bid": "58.45",
      "ask": "59.00",
      "open": "59.10",
      "high": "59.50",
      "low": "57.90",
      "close": "59.00",
      "average": "58.9724",
      "volume": "4234",
      "turnover": "249689.05",
      "trades": "92"
    },
    {
      "date": "2022-05-17",
      "bid": "60.40",
      "ask": "61.00",
      "open": "59.00",
      "high": "61.00",
      "low": "59.00",
      "close": "60.40",
      "average": "60.3869",
      "volume": "14558",
      "turnover": "879112.45",
      "trades": "213"
    },
    {
      "date": "2022-05-18",
      "bid": "61.10",
      "ask": "61.60",
      "open": "61.30",
      "high": "61.60",
      "low": "60.95",
      "close": "61.25",
      "average": "61.4457",
      "volume": "10702",
      "turnover": "657591.65",
      "trades": "165"
    },
    {
      "date": "2022-05-19",
      "bid": "61.50",
      "ask": "61.70",
      "open": "61.40",
      "high": "61.70",
      "low": "59.45",
      "close": "61.70",
      "average": "61.3007",
      "volume": "11394",
      "turnover": "698458.7",
      "trades": "172"
    },
    {
      "date": "2022-05-20",
      "bid": "61.60",
      "ask": "62.20",
      "open": "61.70",
      "high": "63.70",
      "low": "61.60",
      "close": "61.90",
      "average": "62.4832",
      "volume": "25339",
      "turnover": "1583261.25",
      "trades": "242"
    },
    {
      "date": "2022-05-23",
      "bid": "61.55",
      "ask": "61.90",
      "open": "62.45",
      "high": "62.60",
      "low": "61.55",
      "close": "61.55",
      "average": "62.2419",
      "volume": "4863",
      "turnover": "302682.2",
      "trades": "100"
    },
    {
      "date": "2022-05-24",
      "bid": "60.50",
      "ask": "61.05",
      "open": "62.45",
      "high": "62.50",
      "low": "60.50",
      "close": "61.05",
      "average": "61.6768",
      "volume": "8586",
      "turnover": "529557.15",
      "trades": "90"
    },
    {
      "date": "2022-05-25",
      "bid": "59.90",
      "ask": "60.25",
      "open": "61.05",
      "high": "61.50",
      "low": "59.90",
      "close": "59.90",
      "average": "60.8699",
      "volume": "3241",
      "turnover": "197279.35",
      "trades": "83"
    },
    {
      "date": "2022-05-27",
      "bid": "60.80",
      "ask": "61.05",
      "open": "59.90",
      "high": "61.10",
      "low": "57.65",
      "close": "61.10",
      "average": "59.9555",
      "volume": "17133",
      "turnover": "1027217.85",
      "trades": "221"
    },
    {
      "date": "2022-05-30",
      "bid": "61.15",
      "ask": "61.60",
      "open": "61.80",
      "high": "62.20",
      "low": "61.00",
      "close": "61.60",
      "average": "61.6069",
      "volume": "16565",
      "turnover": "1020464.55",
      "trades": "156"
    },
    {
      "date": "2022-05-31",
      "bid": "60.65",
      "ask": "60.80",
      "open": "61.60",
      "high": "61.80",
      "low": "59.00",
      "close": "60.80",
      "average": "60.6274",
      "volume": "40099",
      "turnover": "2431171.7",
      "trades": "290"
    },
    {
      "date": "2022-06-01",
      "bid": "59.50",
      "ask": "59.70",
      "open": "60.80",
      "high": "60.80",
      "low": "59.40",
      "close": "59.70",
      "average": "59.8553",
      "volume": "17422",
      "turnover": "1043940.08",
      "trades": "104"
    },
    {
      "date": "2022-06-02",
      "bid": "59.10",
      "ask": "59.35",
      "open": "59.60",
      "high": "59.65",
      "low": "59.00",
      "close": "59.35",
      "average": "59.4672",
      "volume": "13567",
      "turnover": "806626.48",
      "trades": "142"
    },
    {
      "date": "2022-06-03",
      "bid": "59.75",
      "ask": "60.00",
      "open": "59.35",
      "high": "60.25",
      "low": "59.15",
      "close": "60.00",
      "average": "59.8183",
      "volume": "10061",
      "turnover": "602033.23",
      "trades": "115"
    },
    {
      "date": "2022-06-07",
      "bid": "58.20",
      "ask": "58.80",
      "open": "59.05",
      "high": "60.00",
      "low": "56.50",
      "close": "58.25",
      "average": "58.4015",
      "volume": "15476",
      "turnover": "904174.25",
      "trades": "190"
    },
    {
      "date": "2022-06-08",
      "bid": "58.35",
      "ask": "58.85",
      "open": "58.30",
      "high": "59.65",
      "low": "57.20",
      "close": "59.05",
      "average": "58.7777",
      "volume": "8524",
      "turnover": "501021.35",
      "trades": "134"
    },
    {
      "date": "2022-06-09",
      "bid": "57.00",
      "ask": "57.20",
      "open": "59.60",
      "high": "59.60",
      "low": "56.50",
      "close": "57.00",
      "average": "57.5444",
      "volume": "8823",
      "turnover": "507714.2",
      "trades": "152"
    },
    {
      "date": "2022-06-10",
      "bid": "56.85",
      "ask": "56.95",
      "open": "57.20",
      "high": "58.00",
      "low": "55.10",
      "close": "55.10",
      "average": "56.1495",
      "volume": "9408",
      "turnover": "528254.2",
      "trades": "131"
    },
    {
      "date": "2022-06-13",
      "bid": "55.00",
      "ask": "55.25",
      "open": "55.40",
      "high": "56.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.4043",
      "volume": "10502",
      "turnover": "581855.8",
      "trades": "151"
    },
    {
      "date": "2022-06-14",
      "bid": "53.90",
      "ask": "54.00",
      "open": "56.75",
      "high": "56.75",
      "low": "53.75",
      "close": "53.90",
      "average": "54.6581",
      "volume": "9250",
      "turnover": "505587.15",
      "trades": "171"
    },
    {
      "date": "2022-06-15",
      "bid": "52.85",
      "ask": "53.00",
      "open": "53.90",
      "high": "53.90",
      "low": "52.60",
      "close": "52.60",
      "average": "53.1957",
      "volume": "10030",
      "turnover": "533842.53",
      "trades": "145"
    },
    {
      "date": "2022-06-16",
      "bid": "49.32",
      "ask": "49.40",
      "open": "52.60",
      "high": "53.95",
      "low": "49.00",
      "close": "49.40",
      "average": "51.3664",
      "volume": "37837",
      "turnover": "1942241.8",
      "trades": "632"
    },
    {
      "date": "2022-06-17",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.15",
      "high": "58.50",
      "low": "53.85",
      "close": "54.00",
      "average": "55.9676",
      "volume": "45851",
      "turnover": "2566171",
      "trades": "446"
    },
    {
      "date": "2022-06-20",
      "bid": "59.55",
      "ask": "60.00",
      "open": "58.65",
      "high": "62.15",
      "low": "57.65",
      "close": "59.60",
      "average": "60.3436",
      "volume": "64542",
      "turnover": "3894519.71",
      "trades": "530"
    },
    {
      "date": "2022-06-21",
      "bid": "62.55",
      "ask": "62.95",
      "open": "60.60",
      "high": "65.00",
      "low": "60.00",
      "close": "63.00",
      "average": "63.2442",
      "volume": "45137",
      "turnover": "2854697.72",
      "trades": "374"
    },
    {
      "date": "2022-06-22",
      "bid": "60.65",
      "ask": "61.30",
      "open": "62.95",
      "high": "63.00",
      "low": "58.60",
      "close": "60.95",
      "average": "60.4882",
      "volume": "39135",
      "turnover": "2367557.1",
      "trades": "316"
    },
    {
      "date": "2022-06-23",
      "bid": "62.40",
      "ask": "62.80",
      "open": "62.45",
      "high": "63.25",
      "low": "59.15",
      "close": "63.00",
      "average": "61.5125",
      "volume": "10759",
      "turnover": "661984.7",
      "trades": "207"
    },
    {
      "date": "2022-06-27",
      "bid": "63.60",
      "ask": "64.05",
      "open": "63.00",
      "high": "66.75",
      "low": "62.50",
      "close": "63.50",
      "average": "64.5016",
      "volume": "22403",
      "turnover": "1445267",
      "trades": "246"
    },
    {
      "date": "2022-06-28",
      "bid": "63.95",
      "ask": "64.30",
      "open": "65.00",
      "high": "66.05",
      "low": "63.50",
      "close": "64.30",
      "average": "64.5011",
      "volume": "16282",
      "turnover": "1049717.8",
      "trades": "203"
    },
    {
      "date": "2022-06-29",
      "bid": "62.75",
      "ask": "63.00",
      "open": "64.50",
      "high": "64.50",
      "low": "61.25",
      "close": "62.75",
      "average": "62.6203",
      "volume": "7555",
      "turnover": "474401.9",
      "trades": "105"
    },
    {
      "date": "2022-06-30",
      "bid": "61.45",
      "ask": "62.50",
      "open": "62.75",
      "high": "63.10",
      "low": "60.50",
      "close": "61.50",
      "average": "61.7621",
      "volume": "11454",
      "turnover": "707423.3",
      "trades": "142"
    },
    {
      "date": "2022-07-01",
      "bid": "62.05",
      "ask": "62.50",
      "open": "61.50",
      "high": "64.90",
      "low": "60.05",
      "close": "61.75",
      "average": "62.9483",
      "volume": "18359",
      "turnover": "1159108.26",
      "trades": "116"
    },
    {
      "date": "2022-07-04",
      "bid": "60.30",
      "ask": "60.85",
      "open": "61.75",
      "high": "63.45",
      "low": "60.05",
      "close": "60.25",
      "average": "60.9795",
      "volume": "10438",
      "turnover": "636742.65",
      "trades": "152"
    },
    {
      "date": "2022-07-05",
      "bid": "59.30",
      "ask": "59.90",
      "open": "60.25",
      "high": "61.45",
      "low": "58.50",
      "close": "59.90",
      "average": "59.4469",
      "volume": "18829",
      "turnover": "1120668.93",
      "trades": "192"
    },
    {
      "date": "2022-07-06",
      "bid": "59.00",
      "ask": "60.00",
      "open": "59.90",
      "high": "61.20",
      "low": "59.00",
      "close": "59.05",
      "average": "59.8712",
      "volume": "12467",
      "turnover": "746474.36",
      "trades": "209"
    },
    {
      "date": "2022-07-07",
      "bid": "60.50",
      "ask": "60.90",
      "open": "59.05",
      "high": "61.00",
      "low": "58.10",
      "close": "60.90",
      "average": "59.651",
      "volume": "12941",
      "turnover": "772289.9",
      "trades": "139"
    },
    {
      "date": "2022-07-08",
      "bid": "60.30",
      "ask": "60.40",
      "open": "60.90",
      "high": "60.95",
      "low": "59.50",
      "close": "60.70",
      "average": "60.3952",
      "volume": "15403",
      "turnover": "930724.05",
      "trades": "163"
    },
    {
      "date": "2022-07-11",
      "bid": "60.20",
      "ask": "60.65",
      "open": "60.65",
      "high": "61.00",
      "low": "59.00",
      "close": "60.20",
      "average": "60.2034",
      "volume": "7711",
      "turnover": "464448.15",
      "trades": "106"
    },
    {
      "date": "2022-07-12",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.20",
      "high": "60.80",
      "low": "59.20",
      "close": "59.90",
      "average": "59.8861",
      "volume": "10737",
      "turnover": "642997",
      "trades": "164"
    },
    {
      "date": "2022-07-13",
      "bid": "58.40",
      "ask": "58.50",
      "open": "60.00",
      "high": "60.00",
      "low": "58.10",
      "close": "58.45",
      "average": "58.7183",
      "volume": "8079",
      "turnover": "474384.9",
      "trades": "163"
    },
    {
      "date": "2022-07-14",
      "bid": "58.45",
      "ask": "58.50",
      "open": "58.45",
      "high": "59.65",
      "low": "57.95",
      "close": "58.45",
      "average": "58.7304",
      "volume": "11040",
      "turnover": "648473.95",
      "trades": "148"
    },
    {
      "date": "2022-07-15",
      "bid": "59.00",
      "ask": "59.40",
      "open": "60.25",
      "high": "60.25",
      "low": "58.45",
      "close": "59.00",
      "average": "59.0245",
      "volume": "9075",
      "turnover": "535656.7",
      "trades": "146"
    },
    {
      "date": "2022-07-18",
      "bid": "59.70",
      "ask": "59.90",
      "open": "59.00",
      "high": "60.90",
      "low": "59.00",
      "close": "59.95",
      "average": "60.3856",
      "volume": "7556",
      "turnover": "456346.95",
      "trades": "109"
    },
    {
      "date": "2022-07-19",
      "bid": "59.80",
      "ask": "60.35",
      "open": "60.10",
      "high": "60.70",
      "low": "59.10",
      "close": "60.35",
      "average": "59.8343",
      "volume": "10023",
      "turnover": "599703.9",
      "trades": "125"
    },
    {
      "date": "2022-07-20",
      "bid": "57.75",
      "ask": "58.00",
      "open": "59.20",
      "high": "59.50",
      "low": "56.25",
      "close": "57.75",
      "average": "58.5856",
      "volume": "62381",
      "turnover": "3654630.8",
      "trades": "293"
    },
    {
      "date": "2022-07-21",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.75",
      "high": "58.00",
      "low": "54.65",
      "close": "58.00",
      "average": "56.0263",
      "volume": "32582",
      "turnover": "1825447.4",
      "trades": "303"
    },
    {
      "date": "2022-07-22",
      "bid": "57.45",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.25",
      "low": "57.35",
      "close": "57.95",
      "average": "57.819",
      "volume": "10737",
      "turnover": "620802.55",
      "trades": "157"
    },
    {
      "date": "2022-07-25",
      "bid": "58.85",
      "ask": "59.00",
      "open": "58.00",
      "high": "60.25",
      "low": "56.30",
      "close": "58.95",
      "average": "58.3805",
      "volume": "17561",
      "turnover": "1025219.25",
      "trades": "254"
    },
    {
      "date": "2022-07-26",
      "bid": "58.10",
      "ask": "58.50",
      "open": "60.50",
      "high": "60.50",
      "low": "58.00",
      "close": "58.70",
      "average": "59.50",
      "volume": "8531",
      "turnover": "507594.7",
      "trades": "155"
    },
    {
      "date": "2022-07-27",
      "bid": "58.80",
      "ask": "59.30",
      "open": "58.70",
      "high": "59.80",
      "low": "58.20",
      "close": "59.00",
      "average": "58.7305",
      "volume": "7342",
      "turnover": "431199.5",
      "trades": "142"
    },
    {
      "date": "2022-07-28",
      "bid": "59.30",
      "ask": "59.65",
      "open": "59.10",
      "high": "60.55",
      "low": "59.10",
      "close": "59.65",
      "average": "59.8831",
      "volume": "9533",
      "turnover": "570865.95",
      "trades": "145"
    },
    {
      "date": "2022-07-29",
      "bid": "61.70",
      "ask": "61.90",
      "open": "59.65",
      "high": "63.25",
      "low": "59.65",
      "close": "62.00",
      "average": "62.0709",
      "volume": "30969",
      "turnover": "1922272.8",
      "trades": "260"
    },
    {
      "date": "2022-08-01",
      "bid": "63.85",
      "ask": "64.00",
      "open": "62.00",
      "high": "65.25",
      "low": "61.15",
      "close": "64.00",
      "average": "64.0842",
      "volume": "65213",
      "turnover": "4179129.25",
      "trades": "369"
    },
    {
      "date": "2022-08-02",
      "bid": "64.05",
      "ask": "64.95",
      "open": "64.05",
      "high": "67.45",
      "low": "63.05",
      "close": "64.30",
      "average": "64.6621",
      "volume": "18779",
      "turnover": "1214272.25",
      "trades": "188"
    },
    {
      "date": "2022-08-03",
      "bid": "66.95",
      "ask": "67.00",
      "open": "65.00",
      "high": "68.10",
      "low": "64.50",
      "close": "67.00",
      "average": "67.1465",
      "volume": "26644",
      "turnover": "1789050.5",
      "trades": "365"
    },
    {
      "date": "2022-08-04",
      "bid": "65.45",
      "ask": "65.50",
      "open": "67.00",
      "high": "68.00",
      "low": "65.00",
      "close": "65.50",
      "average": "66.3497",
      "volume": "23847",
      "turnover": "1582100.48",
      "trades": "262"
    },
    {
      "date": "2022-08-05",
      "bid": "65.60",
      "ask": "65.65",
      "open": "65.50",
      "high": "67.30",
      "low": "64.35",
      "close": "65.85",
      "average": "65.8163",
      "volume": "17820",
      "turnover": "1172846.45",
      "trades": "198"
    },
    {
      "date": "2022-08-08",
      "bid": "67.00",
      "ask": "67.30",
      "open": "66.00",
      "high": "68.20",
      "low": "65.90",
      "close": "67.75",
      "average": "67.4266",
      "volume": "32887",
      "turnover": "2217457.6",
      "trades": "254"
    },
    {
      "date": "2022-08-09",
      "bid": "65.45",
      "ask": "65.90",
      "open": "65.05",
      "high": "68.80",
      "low": "65.00",
      "close": "65.90",
      "average": "66.1392",
      "volume": "12812",
      "turnover": "847374.8",
      "trades": "172"
    },
    {
      "date": "2022-08-10",
      "bid": "67.00",
      "ask": "67.45",
      "open": "65.90",
      "high": "67.40",
      "low": "62.65",
      "close": "67.40",
      "average": "65.5229",
      "volume": "11456",
      "turnover": "751419.77",
      "trades": "165"
    },
    {
      "date": "2022-08-11",
      "bid": "66.35",
      "ask": "66.55",
      "open": "66.20",
      "high": "69.80",
      "low": "66.20",
      "close": "66.75",
      "average": "68.1798",
      "volume": "11584",
      "turnover": "789794.6",
      "trades": "157"
    },
    {
      "date": "2022-08-12",
      "bid": "67.60",
      "ask": "68.00",
      "open": "66.05",
      "high": "68.75",
      "low": "66.05",
      "close": "67.55",
      "average": "67.9309",
      "volume": "7994",
      "turnover": "543088.2",
      "trades": "127"
    },
    {
      "date": "2022-08-15",
      "bid": "68.15",
      "ask": "68.65",
      "open": "67.55",
      "high": "69.95",
      "low": "67.55",
      "close": "68.60",
      "average": "68.6377",
      "volume": "11559",
      "turnover": "793382.65",
      "trades": "154"
    },
    {
      "date": "2022-08-16",
      "bid": "65.40",
      "ask": "65.85",
      "open": "68.60",
      "high": "69.75",
      "low": "65.05",
      "close": "65.25",
      "average": "68.2333",
      "volume": "10749",
      "turnover": "733440.25",
      "trades": "166"
    },
    {
      "date": "2022-08-17",
      "bid": "62.05",
      "ask": "62.40",
      "open": "65.25",
      "high": "65.25",
      "low": "61.35",
      "close": "62.10",
      "average": "63.1363",
      "volume": "17342",
      "turnover": "1094909.64",
      "trades": "219"
    },
    {
      "date": "2022-08-18",
      "bid": "61.65",
      "ask": "62.05",
      "open": "62.10",
      "high": "63.70",
      "low": "61.20",
      "close": "62.00",
      "average": "62.4334",
      "volume": "14120",
      "turnover": "881559.95",
      "trades": "163"
    },
    {
      "date": "2022-08-19",
      "bid": "60.75",
      "ask": "60.80",
      "open": "62.00",
      "high": "62.00",
      "low": "60.00",
      "close": "60.95",
      "average": "60.8596",
      "volume": "13704",
      "turnover": "833902.14",
      "trades": "168"
    },
    {
      "date": "2022-08-22",
      "bid": "58.15",
      "ask": "58.40",
      "open": "60.30",
      "high": "60.30",
      "low": "58.15",
      "close": "58.40",
      "average": "59.1114",
      "volume": "9740",
      "turnover": "575744.8",
      "trades": "162"
    },
    {
      "date": "2022-08-23",
      "bid": "58.10",
      "ask": "58.20",
      "open": "58.20",
      "high": "59.40",
      "low": "57.80",
      "close": "58.20",
      "average": "58.2227",
      "volume": "5935",
      "turnover": "345412.66",
      "trades": "112"
    },
    {
      "date": "2022-08-24",
      "bid": "56.50",
      "ask": "56.80",
      "open": "58.20",
      "high": "59.50",
      "low": "55.70",
      "close": "56.90",
      "average": "56.5416",
      "volume": "15886",
      "turnover": "898220.15",
      "trades": "292"
    },
    {
      "date": "2022-08-25",
      "bid": "57.00",
      "ask": "57.10",
      "open": "56.05",
      "high": "58.50",
      "low": "56.05",
      "close": "57.10",
      "average": "57.4007",
      "volume": "7834",
      "turnover": "449999.88",
      "trades": "152"
    },
    {
      "date": "2022-08-26",
      "bid": "55.60",
      "ask": "56.80",
      "open": "57.10",
      "high": "58.80",
      "low": "55.20",
      "close": "55.30",
      "average": "56.1679",
      "volume": "10460",
      "turnover": "587515.9",
      "trades": "233"
    },
    {
      "date": "2022-08-29",
      "bid": "55.05",
      "ask": "55.85",
      "open": "55.30",
      "high": "56.15",
      "low": "53.80",
      "close": "55.95",
      "average": "54.9316",
      "volume": "33979",
      "turnover": "1866520.4",
      "trades": "265"
    },
    {
      "date": "2022-08-30",
      "bid": "55.80",
      "ask": "55.90",
      "open": "55.50",
      "high": "56.25",
      "low": "55.50",
      "close": "55.90",
      "average": "56.0299",
      "volume": "4678",
      "turnover": "262108.1",
      "trades": "75"
    },
    {
      "date": "2022-08-31",
      "bid": "55.30",
      "ask": "55.35",
      "open": "55.60",
      "high": "56.30",
      "low": "54.40",
      "close": "55.30",
      "average": "55.3922",
      "volume": "14726",
      "turnover": "815817.23",
      "trades": "151"
    },
    {
      "date": "2022-09-01",
      "bid": "53.10",
      "ask": "53.30",
      "open": "55.30",
      "high": "55.30",
      "low": "52.00",
      "close": "53.05",
      "average": "53.004",
      "volume": "23790",
      "turnover": "1260964.1",
      "trades": "333"
    },
    {
      "date": "2022-09-02",
      "bid": "52.50",
      "ask": "53.35",
      "open": "53.05",
      "high": "57.00",
      "low": "52.15",
      "close": "52.60",
      "average": "54.5567",
      "volume": "16891",
      "turnover": "921195.3",
      "trades": "235"
    },
    {
      "date": "2022-09-05",
      "bid": "52.55",
      "ask": "53.25",
      "open": "52.20",
      "high": "54.30",
      "low": "51.10",
      "close": "53.35",
      "average": "52.9609",
      "volume": "11090",
      "turnover": "587336.4",
      "trades": "192"
    },
    {
      "date": "2022-09-06",
      "bid": "55.30",
      "ask": "55.45",
      "open": "53.35",
      "high": "56.00",
      "low": "53.00",
      "close": "54.70",
      "average": "54.8869",
      "volume": "13543",
      "turnover": "743333.2",
      "trades": "118"
    },
    {
      "date": "2022-09-07",
      "bid": "55.00",
      "ask": "55.30",
      "open": "54.70",
      "high": "55.55",
      "low": "53.55",
      "close": "54.85",
      "average": "54.655",
      "volume": "12020",
      "turnover": "656953.45",
      "trades": "108"
    },
    {
      "date": "2022-09-08",
      "bid": "53.95",
      "ask": "54.15",
      "open": "54.85",
      "high": "56.40",
      "low": "51.75",
      "close": "53.95",
      "average": "54.2007",
      "volume": "18044",
      "turnover": "977997.5",
      "trades": "193"
    },
    {
      "date": "2022-09-09",
      "bid": "54.05",
      "ask": "54.95",
      "open": "53.05",
      "high": "56.60",
      "low": "53.05",
      "close": "53.80",
      "average": "55.5874",
      "volume": "15271",
      "turnover": "849147.4",
      "trades": "140"
    },
    {
      "date": "2022-09-12",
      "bid": "53.60",
      "ask": "53.75",
      "open": "53.80",
      "high": "53.80",
      "low": "52.40",
      "close": "53.60",
      "average": "53.0204",
      "volume": "12207",
      "turnover": "647219.45",
      "trades": "165"
    },
    {
      "date": "2022-09-13",
      "bid": "53.80",
      "ask": "54.00",
      "open": "53.65",
      "high": "54.45",
      "low": "53.00",
      "close": "54.30",
      "average": "53.8974",
      "volume": "8841",
      "turnover": "476506.8",
      "trades": "87"
    },
    {
      "date": "2022-09-14",
      "bid": "53.40",
      "ask": "53.95",
      "open": "54.35",
      "high": "54.35",
      "low": "52.80",
      "close": "53.50",
      "average": "53.676",
      "volume": "11309",
      "turnover": "607021.6",
      "trades": "116"
    },
    {
      "date": "2022-09-15",
      "bid": "52.65",
      "ask": "52.85",
      "open": "53.50",
      "high": "55.55",
      "low": "52.40",
      "close": "52.65",
      "average": "53.5053",
      "volume": "14560",
      "turnover": "779090.95",
      "trades": "175"
    },
    {
      "date": "2022-09-16",
      "bid": "51.85",
      "ask": "52.20",
      "open": "53.40",
      "high": "53.40",
      "low": "51.50",
      "close": "51.85",
      "average": "52.0966",
      "volume": "7697",
      "turnover": "400987.25",
      "trades": "111"
    },
    {
      "date": "2022-09-19",
      "bid": "52.45",
      "ask": "53.30",
      "open": "51.85",
      "high": "53.30",
      "low": "51.20",
      "close": "52.65",
      "average": "52.0912",
      "volume": "4316",
      "turnover": "224825.6",
      "trades": "83"
    },
    {
      "date": "2022-09-20",
      "bid": "50.25",
      "ask": "50.50",
      "open": "51.25",
      "high": "54.05",
      "low": "49.98",
      "close": "50.50",
      "average": "50.5135",
      "volume": "244296",
      "turnover": "12340362.92",
      "trades": "219"
    },
    {
      "date": "2022-09-21",
      "bid": "50.00",
      "ask": "50.60",
      "open": "50.10",
      "high": "54.05",
      "low": "49.60",
      "close": "49.90",
      "average": "50.173",
      "volume": "12492",
      "turnover": "626761.74",
      "trades": "112"
    },
    {
      "date": "2022-09-22",
      "bid": "49.06",
      "ask": "49.18",
      "open": "49.60",
      "high": "53.10",
      "low": "48.00",
      "close": "48.00",
      "average": "49.7346",
      "volume": "21305",
      "turnover": "1059596.04",
      "trades": "128"
    },
    {
      "date": "2022-09-23",
      "bid": "47.58",
      "ask": "47.86",
      "open": "48.00",
      "high": "53.30",
      "low": "47.58",
      "close": "47.58",
      "average": "48.0829",
      "volume": "13516",
      "turnover": "649888.27",
      "trades": "187"
    },
    {
      "date": "2022-09-26",
      "bid": "47.90",
      "ask": "48.00",
      "open": "50.00",
      "high": "50.00",
      "low": "47.60",
      "close": "47.72",
      "average": "48.5332",
      "volume": "8398",
      "turnover": "407581.94",
      "trades": "127"
    },
    {
      "date": "2022-09-27",
      "bid": "47.06",
      "ask": "47.32",
      "open": "48.00",
      "high": "49.00",
      "low": "46.92",
      "close": "47.74",
      "average": "47.6564",
      "volume": "10808",
      "turnover": "515070.58",
      "trades": "166"
    },
    {
      "date": "2022-09-28",
      "bid": "45.84",
      "ask": "46.28",
      "open": "47.74",
      "high": "47.74",
      "low": "45.34",
      "close": "46.44",
      "average": "46.0434",
      "volume": "28509",
      "turnover": "1312652",
      "trades": "305"
    },
    {
      "date": "2022-09-29",
      "bid": "44.20",
      "ask": "44.30",
      "open": "46.44",
      "high": "46.44",
      "low": "44.08",
      "close": "44.08",
      "average": "44.8667",
      "volume": "32540",
      "turnover": "1460212.82",
      "trades": "314"
    },
    {
      "date": "2022-09-30",
      "bid": "43.68",
      "ask": "43.90",
      "open": "44.08",
      "high": "45.18",
      "low": "43.80",
      "close": "43.80",
      "average": "44.431",
      "volume": "22948",
      "turnover": "1019602.72",
      "trades": "186"
    },
    {
      "date": "2022-10-03",
      "bid": "47.34",
      "ask": "47.98",
      "open": "45.00",
      "high": "48.18",
      "low": "45.00",
      "close": "47.22",
      "average": "46.1976",
      "volume": "11649",
      "turnover": "538155.56",
      "trades": "186"
    },
    {
      "date": "2022-10-04",
      "bid": "49.48",
      "ask": "49.90",
      "open": "47.22",
      "high": "49.90",
      "low": "47.22",
      "close": "49.90",
      "average": "48.8665",
      "volume": "11357",
      "turnover": "554977.1",
      "trades": "151"
    },
    {
      "date": "2022-10-05",
      "bid": "54.65",
      "ask": "55.00",
      "open": "50.40",
      "high": "55.25",
      "low": "50.40",
      "close": "55.00",
      "average": "53.3753",
      "volume": "34756",
      "turnover": "1855110.75",
      "trades": "319"
    },
    {
      "date": "2022-10-06",
      "bid": "58.25",
      "ask": "58.60",
      "open": "55.50",
      "high": "59.30",
      "low": "55.50",
      "close": "58.60",
      "average": "57.9463",
      "volume": "47596",
      "turnover": "2758013.55",
      "trades": "331"
    },
    {
      "date": "2022-10-07",
      "bid": "56.90",
      "ask": "57.00",
      "open": "58.75",
      "high": "59.55",
      "low": "56.20",
      "close": "57.00",
      "average": "58.0564",
      "volume": "19332",
      "turnover": "1122346.39",
      "trades": "186"
    },
    {
      "date": "2022-10-10",
      "bid": "56.15",
      "ask": "57.00",
      "open": "56.95",
      "high": "58.05",
      "low": "54.80",
      "close": "56.95",
      "average": "55.7841",
      "volume": "10744",
      "turnover": "599538.65",
      "trades": "135"
    },
    {
      "date": "2022-10-11",
      "bid": "54.25",
      "ask": "54.55",
      "open": "55.50",
      "high": "56.25",
      "low": "54.10",
      "close": "54.55",
      "average": "55.0678",
      "volume": "15158",
      "turnover": "834420.6",
      "trades": "101"
    },
    {
      "date": "2022-10-12",
      "bid": "53.90",
      "ask": "54.45",
      "open": "54.55",
      "high": "57.00",
      "low": "53.45",
      "close": "54.40",
      "average": "54.8979",
      "volume": "37735",
      "turnover": "2073526.81",
      "trades": "236"
    },
    {
      "date": "2022-10-13",
      "bid": "52.95",
      "ask": "54.00",
      "open": "54.40",
      "high": "54.40",
      "low": "52.55",
      "close": "53.90",
      "average": "53.3821",
      "volume": "10266",
      "turnover": "548020.6",
      "trades": "136"
    },
    {
      "date": "2022-10-14",
      "bid": "54.85",
      "ask": "55.80",
      "open": "53.90",
      "high": "55.75",
      "low": "51.70",
      "close": "55.75",
      "average": "53.1605",
      "volume": "18155",
      "turnover": "965128.95",
      "trades": "163"
    },
    {
      "date": "2022-10-17",
      "bid": "54.05",
      "ask": "54.60",
      "open": "55.75",
      "high": "55.75",
      "low": "53.80",
      "close": "54.25",
      "average": "54.739",
      "volume": "24252",
      "turnover": "1327529.35",
      "trades": "124"
    },
    {
      "date": "2022-10-18",
      "bid": "55.60",
      "ask": "55.75",
      "open": "56.45",
      "high": "56.45",
      "low": "54.25",
      "close": "55.60",
      "average": "55.5946",
      "volume": "9011",
      "turnover": "501147.55",
      "trades": "87"
    },
    {
      "date": "2022-10-19",
      "bid": "52.60",
      "ask": "53.25",
      "open": "55.65",
      "high": "56.40",
      "low": "52.55",
      "close": "53.70",
      "average": "54.6462",
      "volume": "14660",
      "turnover": "800923.76",
      "trades": "100"
    },
    {
      "date": "2022-10-20",
      "bid": "52.55",
      "ask": "56.45",
      "open": "53.40",
      "high": "56.30",
      "low": "50.95",
      "close": "56.30",
      "average": "52.9242",
      "volume": "22285",
      "turnover": "1178915.87",
      "trades": "193"
    },
    {
      "date": "2022-10-21",
      "bid": "57.50",
      "ask": "57.90",
      "open": "56.30",
      "high": "58.20",
      "low": "55.95",
      "close": "57.00",
      "average": "57.0189",
      "volume": "10229",
      "turnover": "583246.6",
      "trades": "112"
    },
    {
      "date": "2022-10-24",
      "bid": "55.55",
      "ask": "55.70",
      "open": "57.00",
      "high": "57.00",
      "low": "54.50",
      "close": "55.70",
      "average": "55.8726",
      "volume": "10573",
      "turnover": "590904.03",
      "trades": "97"
    },
    {
      "date": "2022-10-25",
      "bid": "53.60",
      "ask": "54.20",
      "open": "55.40",
      "high": "56.00",
      "low": "54.10",
      "close": "54.10",
      "average": "55.2059",
      "volume": "13457",
      "turnover": "742905.8",
      "trades": "140"
    },
    {
      "date": "2022-10-26",
      "bid": "55.50",
      "ask": "56.00",
      "open": "54.10",
      "high": "56.00",
      "low": "53.90",
      "close": "55.70",
      "average": "55.2788",
      "volume": "11289",
      "turnover": "624042.25",
      "trades": "120"
    },
    {
      "date": "2022-10-27",
      "bid": "55.40",
      "ask": "56.00",
      "open": "55.95",
      "high": "56.00",
      "low": "54.30",
      "close": "55.30",
      "average": "55.9057",
      "volume": "16887",
      "turnover": "944079.1",
      "trades": "102"
    },
    {
      "date": "2022-10-28",
      "bid": "56.85",
      "ask": "57.45",
      "open": "55.00",
      "high": "57.55",
      "low": "55.00",
      "close": "57.55",
      "average": "55.7561",
      "volume": "45032",
      "turnover": "2510806.75",
      "trades": "175"
    },
    {
      "date": "2022-10-31",
      "bid": "57.65",
      "ask": "58.00",
      "open": "57.55",
      "high": "58.35",
      "low": "56.60",
      "close": "57.90",
      "average": "57.4653",
      "volume": "7476",
      "turnover": "429595",
      "trades": "109"
    },
    {
      "date": "2022-11-01",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.90",
      "high": "60.10",
      "low": "57.00",
      "close": "57.00",
      "average": "58.6885",
      "volume": "10263",
      "turnover": "602320.45",
      "trades": "121"
    },
    {
      "date": "2022-11-02",
      "bid": "57.55",
      "ask": "58.15",
      "open": "57.00",
      "high": "58.15",
      "low": "56.40",
      "close": "57.60",
      "average": "57.1818",
      "volume": "7354",
      "turnover": "420514.85",
      "trades": "75"
    },
    {
      "date": "2022-11-03",
      "bid": "56.15",
      "ask": "56.30",
      "open": "55.95",
      "high": "59.25",
      "low": "54.55",
      "close": "56.15",
      "average": "56.9632",
      "volume": "13821",
      "turnover": "787287.85",
      "trades": "140"
    },
    {
      "date": "2022-11-04",
      "bid": "57.35",
      "ask": "58.00",
      "open": "56.15",
      "high": "59.15",
      "low": "54.30",
      "close": "58.00",
      "average": "56.8072",
      "volume": "10752",
      "turnover": "610791.15",
      "trades": "77"
    },
    {
      "date": "2022-11-07",
      "bid": "59.05",
      "ask": "59.35",
      "open": "62.00",
      "high": "62.00",
      "low": "58.80",
      "close": "59.35",
      "average": "60.3089",
      "volume": "17102",
      "turnover": "1031403.3",
      "trades": "119"
    },
    {
      "date": "2022-11-08",
      "bid": "60.15",
      "ask": "60.20",
      "open": "59.00",
      "high": "60.55",
      "low": "57.80",
      "close": "59.50",
      "average": "58.8923",
      "volume": "16748",
      "turnover": "986328.7",
      "trades": "131"
    },
    {
      "date": "2022-11-09",
      "bid": "58.35",
      "ask": "58.55",
      "open": "59.50",
      "high": "59.50",
      "low": "57.50",
      "close": "58.65",
      "average": "58.0386",
      "volume": "5467",
      "turnover": "317296.95",
      "trades": "70"
    },
    {
      "date": "2022-11-10",
      "bid": "59.15",
      "ask": "59.25",
      "open": "58.30",
      "high": "59.75",
      "low": "55.80",
      "close": "59.45",
      "average": "57.4275",
      "volume": "28564",
      "turnover": "1640358.65",
      "trades": "219"
    },
    {
      "date": "2022-11-11",
      "bid": "59.15",
      "ask": "59.95",
      "open": "60.50",
      "high": "60.60",
      "low": "57.70",
      "close": "59.85",
      "average": "59.0748",
      "volume": "11585",
      "turnover": "684381.8",
      "trades": "115"
    },
    {
      "date": "2022-11-14",
      "bid": "58.05",
      "ask": "58.25",
      "open": "59.70",
      "high": "59.70",
      "low": "57.75",
      "close": "58.05",
      "average": "58.3854",
      "volume": "10413",
      "turnover": "607966.9",
      "trades": "126"
    },
    {
      "date": "2022-11-15",
      "bid": "57.65",
      "ask": "57.70",
      "open": "58.05",
      "high": "58.05",
      "low": "55.30",
      "close": "58.00",
      "average": "56.9307",
      "volume": "30823",
      "turnover": "1754790",
      "trades": "231"
    },
    {
      "date": "2022-11-16",
      "bid": "58.25",
      "ask": "58.75",
      "open": "58.00",
      "high": "59.00",
      "low": "55.95",
      "close": "58.55",
      "average": "58.2142",
      "volume": "11717",
      "turnover": "682095.45",
      "trades": "68"
    },
    {
      "date": "2022-11-17",
      "bid": "58.30",
      "ask": "58.60",
      "open": "58.25",
      "high": "59.00",
      "low": "58.25",
      "close": "58.60",
      "average": "58.3281",
      "volume": "4057",
      "turnover": "236637.15",
      "trades": "86"
    },
    {
      "date": "2022-11-18",
      "bid": "58.25",
      "ask": "59.00",
      "open": "58.75",
      "high": "59.10",
      "low": "57.70",
      "close": "58.95",
      "average": "58.4671",
      "volume": "7405",
      "turnover": "432949.2",
      "trades": "66"
    },
    {
      "date": "2022-11-21",
      "bid": "60.05",
      "ask": "60.30",
      "open": "58.95",
      "high": "61.40",
      "low": "58.95",
      "close": "60.30",
      "average": "60.7522",
      "volume": "8955",
      "turnover": "544036.3",
      "trades": "100"
    },
    {
      "date": "2022-11-22",
      "bid": "59.00",
      "ask": "59.35",
      "open": "60.25",
      "high": "60.35",
      "low": "59.00",
      "close": "59.00",
      "average": "59.659",
      "volume": "6531",
      "turnover": "389632.8",
      "trades": "80"
    },
    {
      "date": "2022-11-23",
      "bid": "57.85",
      "ask": "58.05",
      "open": "59.00",
      "high": "59.70",
      "low": "56.65",
      "close": "58.35",
      "average": "58.0353",
      "volume": "12936",
      "turnover": "750744.4",
      "trades": "155"
    },
    {
      "date": "2022-11-24",
      "bid": "58.40",
      "ask": "58.90",
      "open": "59.50",
      "high": "59.50",
      "low": "57.45",
      "close": "59.10",
      "average": "58.7074",
      "volume": "1850",
      "turnover": "108608.75",
      "trades": "56"
    },
    {
      "date": "2022-11-25",
      "bid": "57.70",
      "ask": "58.35",
      "open": "59.30",
      "high": "59.30",
      "low": "57.25",
      "close": "58.45",
      "average": "57.9175",
      "volume": "6764",
      "turnover": "391754.1",
      "trades": "132"
    },
    {
      "date": "2022-11-28",
      "bid": "57.35",
      "ask": "57.80",
      "open": "58.25",
      "high": "58.25",
      "low": "55.15",
      "close": "57.80",
      "average": "56.068",
      "volume": "23988",
      "turnover": "1344948.1",
      "trades": "231"
    },
    {
      "date": "2022-11-29",
      "bid": "57.45",
      "ask": "57.70",
      "open": "58.95",
      "high": "58.95",
      "low": "56.85",
      "close": "57.70",
      "average": "57.931",
      "volume": "7313",
      "turnover": "423649.4",
      "trades": "103"
    },
    {
      "date": "2022-11-30",
      "bid": "56.25",
      "ask": "56.65",
      "open": "58.80",
      "high": "58.80",
      "low": "55.75",
      "close": "56.75",
      "average": "56.3745",
      "volume": "17179",
      "turnover": "972426.35",
      "trades": "95"
    },
    {
      "date": "2022-12-01",
      "bid": "56.10",
      "ask": "56.35",
      "open": "56.65",
      "high": "56.65",
      "low": "55.20",
      "close": "56.35",
      "average": "55.8178",
      "volume": "8539",
      "turnover": "476628.55",
      "trades": "151"
    },
    {
      "date": "2022-12-02",
      "bid": "56.05",
      "ask": "56.30",
      "open": "56.40",
      "high": "57.90",
      "low": "55.85",
      "close": "56.50",
      "average": "56.6413",
      "volume": "9149",
      "turnover": "518211.6",
      "trades": "125"
    },
    {
      "date": "2022-12-05",
      "bid": "56.30",
      "ask": "56.60",
      "open": "56.50",
      "high": "57.85",
      "low": "55.50",
      "close": "56.00",
      "average": "56.5438",
      "volume": "12682",
      "turnover": "717088.4",
      "trades": "194"
    },
    {
      "date": "2022-12-06",
      "bid": "55.70",
      "ask": "55.80",
      "open": "56.00",
      "high": "58.00",
      "low": "55.30",
      "close": "55.80",
      "average": "56.8772",
      "volume": "32201",
      "turnover": "1831503.33",
      "trades": "121"
    },
    {
      "date": "2022-12-07",
      "bid": "55.35",
      "ask": "55.65",
      "open": "55.80",
      "high": "56.65",
      "low": "54.85",
      "close": "55.45",
      "average": "55.2213",
      "volume": "39681",
      "turnover": "2191241.29",
      "trades": "85"
    },
    {
      "date": "2022-12-08",
      "bid": "56.10",
      "ask": "57.15",
      "open": "56.45",
      "high": "57.25",
      "low": "55.85",
      "close": "57.10",
      "average": "56.916",
      "volume": "15198",
      "turnover": "865009.7",
      "trades": "76"
    },
    {
      "date": "2022-12-09",
      "bid": "56.70",
      "ask": "57.15",
      "open": "57.10",
      "high": "57.25",
      "low": "55.35",
      "close": "57.00",
      "average": "56.0557",
      "volume": "10594",
      "turnover": "593854.25",
      "trades": "80"
    },
    {
      "date": "2022-12-12",
      "bid": "57.20",
      "ask": "57.35",
      "open": "57.00",
      "high": "57.50",
      "low": "56.05",
      "close": "57.05",
      "average": "57.1416",
      "volume": "14999",
      "turnover": "857066.45",
      "trades": "79"
    },
    {
      "date": "2022-12-13",
      "bid": "57.50",
      "ask": "57.90",
      "open": "59.10",
      "high": "59.10",
      "low": "57.20",
      "close": "57.95",
      "average": "57.9125",
      "volume": "61030",
      "turnover": "3534385.12",
      "trades": "274"
    },
    {
      "date": "2022-12-14",
      "bid": "59.20",
      "ask": "59.50",
      "open": "57.90",
      "high": "59.50",
      "low": "57.45",
      "close": "58.85",
      "average": "58.789",
      "volume": "10697",
      "turnover": "628866.4",
      "trades": "116"
    },
    {
      "date": "2022-12-15",
      "bid": "59.35",
      "ask": "59.40",
      "open": "58.00",
      "high": "60.20",
      "low": "57.55",
      "close": "59.40",
      "average": "59.444",
      "volume": "16392",
      "turnover": "974405.8",
      "trades": "130"
    },
    {
      "date": "2022-12-16",
      "bid": "58.30",
      "ask": "58.50",
      "open": "60.00",
      "high": "60.00",
      "low": "56.25",
      "close": "58.30",
      "average": "57.2939",
      "volume": "18385",
      "turnover": "1053348.35",
      "trades": "370"
    },
    {
      "date": "2022-12-19",
      "bid": "59.25",
      "ask": "59.30",
      "open": "58.30",
      "high": "59.55",
      "low": "57.20",
      "close": "59.30",
      "average": "58.9713",
      "volume": "5938",
      "turnover": "350171.35",
      "trades": "109"
    },
    {
      "date": "2022-12-20",
      "bid": "62.00",
      "ask": "62.60",
      "open": "59.30",
      "high": "63.40",
      "low": "57.35",
      "close": "62.00",
      "average": "61.4232",
      "volume": "25583",
      "turnover": "1569337.95",
      "trades": "227"
    },
    {
      "date": "2022-12-21",
      "bid": "63.00",
      "ask": "63.70",
      "open": "61.80",
      "high": "63.70",
      "low": "60.70",
      "close": "63.00",
      "average": "61.9176",
      "volume": "10087",
      "turnover": "624360.6",
      "trades": "84"
    },
    {
      "date": "2022-12-22",
      "bid": "63.00",
      "ask": "63.45",
      "open": "62.20",
      "high": "63.50",
      "low": "61.70",
      "close": "62.40",
      "average": "62.5619",
      "volume": "7067",
      "turnover": "441923.4",
      "trades": "77"
    },
    {
      "date": "2022-12-23",
      "bid": "63.30",
      "ask": "64.20",
      "open": "62.50",
      "high": "65.35",
      "low": "62.05",
      "close": "63.35",
      "average": "63.782",
      "volume": "15821",
      "turnover": "1008751.18",
      "trades": "167"
    },
    {
      "date": "2022-12-27",
      "bid": "61.45",
      "ask": "61.50",
      "open": "64.15",
      "high": "64.95",
      "low": "60.55",
      "close": "61.50",
      "average": "62.6499",
      "volume": "8066",
      "turnover": "505333.7",
      "trades": "161"
    },
    {
      "date": "2022-12-28",
      "bid": "60.15",
      "ask": "61.10",
      "open": "61.50",
      "high": "61.50",
      "low": "58.20",
      "close": "61.10",
      "average": "60.1546",
      "volume": "9638",
      "turnover": "579764",
      "trades": "132"
    },
    {
      "date": "2022-12-29",
      "bid": "61.15",
      "ask": "61.35",
      "open": "61.10",
      "high": "61.85",
      "low": "60.45",
      "close": "61.15",
      "average": "61.206",
      "volume": "5210",
      "turnover": "318883.05",
      "trades": "93"
    },
    {
      "date": "2022-12-30",
      "bid": "59.00",
      "ask": "59.35",
      "open": "61.15",
      "high": "61.55",
      "low": "59.45",
      "close": "59.45",
      "average": "60.0299",
      "volume": "3054",
      "turnover": "183331.25",
      "trades": "86"
    },
    {
      "date": "2023-01-02",
      "bid": "59.15",
      "ask": "59.40",
      "open": "59.35",
      "high": "61.55",
      "low": "59.00",
      "close": "59.10",
      "average": "59.2805",
      "volume": "12367",
      "turnover": "733121.6",
      "trades": "101"
    },
    {
      "date": "2023-01-03",
      "bid": "59.60",
      "ask": "59.65",
      "open": "59.60",
      "high": "61.30",
      "low": "59.35",
      "close": "59.60",
      "average": "59.8328",
      "volume": "3933",
      "turnover": "235322.45",
      "trades": "78"
    },
    {
      "date": "2023-01-04",
      "bid": "60.65",
      "ask": "61.00",
      "open": "60.50",
      "high": "61.00",
      "low": "59.60",
      "close": "61.00",
      "average": "60.3023",
      "volume": "10284",
      "turnover": "620149.2",
      "trades": "93"
    },
    {
      "date": "2023-01-05",
      "bid": "61.90",
      "ask": "62.20",
      "open": "61.00",
      "high": "62.45",
      "low": "61.00",
      "close": "62.45",
      "average": "61.9323",
      "volume": "3794",
      "turnover": "234971",
      "trades": "51"
    },
    {
      "date": "2023-01-09",
      "bid": "65.30",
      "ask": "65.60",
      "open": "62.45",
      "high": "67.85",
      "low": "61.75",
      "close": "66.00",
      "average": "64.605",
      "volume": "23085",
      "turnover": "1491406.35",
      "trades": "256"
    },
    {
      "date": "2023-01-10",
      "bid": "67.70",
      "ask": "67.90",
      "open": "66.00",
      "high": "68.00",
      "low": "64.85",
      "close": "67.70",
      "average": "66.8219",
      "volume": "5719",
      "turnover": "382154.25",
      "trades": "118"
    },
    {
      "date": "2023-01-11",
      "bid": "68.05",
      "ask": "68.30",
      "open": "67.80",
      "high": "69.45",
      "low": "66.85",
      "close": "68.55",
      "average": "68.0703",
      "volume": "15124",
      "turnover": "1029668.2",
      "trades": "137"
    },
    {
      "date": "2023-01-12",
      "bid": "70.90",
      "ask": "71.00",
      "open": "69.00",
      "high": "72.00",
      "low": "69.00",
      "close": "71.05",
      "average": "70.1498",
      "volume": "17510",
      "turnover": "1228322.25",
      "trades": "240"
    },
    {
      "date": "2023-01-13",
      "bid": "69.75",
      "ask": "69.80",
      "open": "71.00",
      "high": "71.00",
      "low": "69.05",
      "close": "70.15",
      "average": "70.1949",
      "volume": "11166",
      "turnover": "783795.95",
      "trades": "137"
    },
    {
      "date": "2023-01-16",
      "bid": "73.50",
      "ask": "73.70",
      "open": "70.00",
      "high": "74.75",
      "low": "69.10",
      "close": "74.05",
      "average": "73.2704",
      "volume": "30279",
      "turnover": "2218554.29",
      "trades": "249"
    },
    {
      "date": "2023-01-17",
      "bid": "72.60",
      "ask": "72.95",
      "open": "74.00",
      "high": "74.70",
      "low": "71.60",
      "close": "72.55",
      "average": "73.5648",
      "volume": "10855",
      "turnover": "798402.8",
      "trades": "108"
    },
    {
      "date": "2023-01-18",
      "bid": "74.75",
      "ask": "75.10",
      "open": "72.95",
      "high": "75.15",
      "low": "72.95",
      "close": "74.40",
      "average": "73.9847",
      "volume": "38082",
      "turnover": "2817443.35",
      "trades": "298"
    },
    {
      "date": "2023-01-19",
      "bid": "71.60",
      "ask": "71.85",
      "open": "73.80",
      "high": "74.40",
      "low": "71.10",
      "close": "71.75",
      "average": "72.9502",
      "volume": "7757",
      "turnover": "565874.6",
      "trades": "108"
    },
    {
      "date": "2023-01-20",
      "bid": "75.15",
      "ask": "75.95",
      "open": "73.00",
      "high": "76.60",
      "low": "73.00",
      "close": "74.85",
      "average": "73.2672",
      "volume": "160817",
      "turnover": "11782615.2",
      "trades": "143"
    },
    {
      "date": "2023-01-23",
      "bid": "78.10",
      "ask": "78.40",
      "open": "75.15",
      "high": "79.55",
      "low": "75.15",
      "close": "78.00",
      "average": "78.167",
      "volume": "19549",
      "turnover": "1528086.2",
      "trades": "240"
    },
    {
      "date": "2023-01-24",
      "bid": "79.85",
      "ask": "80.00",
      "open": "78.00",
      "high": "80.00",
      "low": "77.70",
      "close": "79.35",
      "average": "79.1749",
      "volume": "33498",
      "turnover": "2652202.2",
      "trades": "207"
    },
    {
      "date": "2023-01-25",
      "bid": "76.00",
      "ask": "76.40",
      "open": "79.35",
      "high": "80.40",
      "low": "74.80",
      "close": "76.00",
      "average": "77.6496",
      "volume": "54069",
      "turnover": "4198435.7",
      "trades": "429"
    },
    {
      "date": "2023-01-26",
      "bid": "74.00",
      "ask": "74.30",
      "open": "75.60",
      "high": "76.00",
      "low": "73.10",
      "close": "74.30",
      "average": "73.9804",
      "volume": "10890",
      "turnover": "805646.15",
      "trades": "146"
    },
    {
      "date": "2023-01-27",
      "bid": "72.75",
      "ask": "73.05",
      "open": "75.00",
      "high": "75.20",
      "low": "72.05",
      "close": "73.45",
      "average": "73.2016",
      "volume": "12192",
      "turnover": "892473.4",
      "trades": "203"
    },
    {
      "date": "2023-01-30",
      "bid": "73.05",
      "ask": "74.00",
      "open": "77.00",
      "high": "77.00",
      "low": "70.40",
      "close": "73.25",
      "average": "72.9102",
      "volume": "16681",
      "turnover": "1216215.14",
      "trades": "185"
    },
    {
      "date": "2023-01-31",
      "bid": "73.55",
      "ask": "73.85",
      "open": "73.25",
      "high": "73.85",
      "low": "72.00",
      "close": "73.45",
      "average": "72.9674",
      "volume": "4826",
      "turnover": "352140.45",
      "trades": "66"
    },
    {
      "date": "2023-02-01",
      "bid": "73.50",
      "ask": "73.95",
      "open": "73.45",
      "high": "74.00",
      "low": "71.60",
      "close": "74.00",
      "average": "72.7599",
      "volume": "9512",
      "turnover": "692066.23",
      "trades": "114"
    },
    {
      "date": "2023-02-02",
      "bid": "74.00",
      "ask": "74.80",
      "open": "74.00",
      "high": "75.00",
      "low": "72.85",
      "close": "74.15",
      "average": "74.2489",
      "volume": "10320",
      "turnover": "766644.23",
      "trades": "123"
    },
    {
      "date": "2023-02-03",
      "bid": "74.15",
      "ask": "74.70",
      "open": "74.15",
      "high": "74.70",
      "low": "73.30",
      "close": "74.00",
      "average": "73.9666",
      "volume": "5725",
      "turnover": "423350.26",
      "trades": "79"
    },
    {
      "date": "2023-02-06",
      "bid": "72.00",
      "ask": "72.60",
      "open": "74.00",
      "high": "75.00",
      "low": "70.50",
      "close": "70.50",
      "average": "73.6233",
      "volume": "13317",
      "turnover": "981423.03",
      "trades": "137"
    },
    {
      "date": "2023-02-07",
      "bid": "67.85",
      "ask": "68.20",
      "open": "70.35",
      "high": "72.50",
      "low": "66.85",
      "close": "68.25",
      "average": "68.8179",
      "volume": "17817",
      "turnover": "1226128.95",
      "trades": "210"
    },
    {
      "date": "2023-02-08",
      "bid": "70.85",
      "ask": "72.00",
      "open": "70.70",
      "high": "72.40",
      "low": "68.75",
      "close": "72.20",
      "average": "70.3044",
      "volume": "22594",
      "turnover": "1588456.6",
      "trades": "224"
    },
    {
      "date": "2023-02-09",
      "bid": "69.40",
      "ask": "69.65",
      "open": "69.30",
      "high": "72.80",
      "low": "68.15",
      "close": "69.90",
      "average": "69.9158",
      "volume": "17828",
      "turnover": "1246458.85",
      "trades": "167"
    },
    {
      "date": "2023-02-10",
      "bid": "69.05",
      "ask": "69.35",
      "open": "69.90",
      "high": "70.55",
      "low": "68.55",
      "close": "69.05",
      "average": "68.9988",
      "volume": "6654",
      "turnover": "459118.15",
      "trades": "114"
    },
    {
      "date": "2023-02-13",
      "bid": "70.00",
      "ask": "70.50",
      "open": "69.10",
      "high": "70.50",
      "low": "68.65",
      "close": "70.50",
      "average": "69.7705",
      "volume": "6562",
      "turnover": "457834",
      "trades": "83"
    },
    {
      "date": "2023-02-14",
      "bid": "69.50",
      "ask": "69.80",
      "open": "68.00",
      "high": "70.50",
      "low": "68.00",
      "close": "69.55",
      "average": "70.0543",
      "volume": "10830",
      "turnover": "758688.3",
      "trades": "98"
    },
    {
      "date": "2023-02-15",
      "bid": "69.25",
      "ask": "69.50",
      "open": "69.55",
      "high": "70.60",
      "low": "69.00",
      "close": "69.30",
      "average": "69.7173",
      "volume": "4532",
      "turnover": "315958.75",
      "trades": "55"
    },
    {
      "date": "2023-02-16",
      "bid": "68.45",
      "ask": "68.50",
      "open": "69.30",
      "high": "69.30",
      "low": "68.00",
      "close": "68.45",
      "average": "68.3378",
      "volume": "5288",
      "turnover": "361370.35",
      "trades": "70"
    },
    {
      "date": "2023-02-17",
      "bid": "67.75",
      "ask": "68.90",
      "open": "68.35",
      "high": "70.00",
      "low": "67.50",
      "close": "68.70",
      "average": "68.102",
      "volume": "6842",
      "turnover": "465953.65",
      "trades": "81"
    },
    {
      "date": "2023-02-20",
      "bid": "67.30",
      "ask": "67.75",
      "open": "68.70",
      "high": "68.95",
      "low": "67.20",
      "close": "68.05",
      "average": "67.6371",
      "volume": "5043",
      "turnover": "341094.05",
      "trades": "73"
    },
    {
      "date": "2023-02-21",
      "bid": "67.15",
      "ask": "67.60",
      "open": "67.25",
      "high": "67.85",
      "low": "66.20",
      "close": "67.15",
      "average": "66.9742",
      "volume": "9235",
      "turnover": "618989.13",
      "trades": "55"
    },
    {
      "date": "2023-02-22",
      "bid": "68.35",
      "ask": "68.80",
      "open": "67.15",
      "high": "68.95",
      "low": "67.15",
      "close": "68.80",
      "average": "67.6298",
      "volume": "4390",
      "turnover": "296894.65",
      "trades": "69"
    },
    {
      "date": "2023-02-23",
      "bid": "70.65",
      "ask": "71.65",
      "open": "68.80",
      "high": "72.75",
      "low": "68.80",
      "close": "69.75",
      "average": "70.8464",
      "volume": "20008",
      "turnover": "1417590.25",
      "trades": "130"
    },
    {
      "date": "2023-02-24",
      "bid": "72.20",
      "ask": "72.30",
      "open": "71.65",
      "high": "72.75",
      "low": "70.45",
      "close": "72.75",
      "average": "71.5782",
      "volume": "4051",
      "turnover": "289963.2",
      "trades": "83"
    },
    {
      "date": "2023-02-27",
      "bid": "70.75",
      "ask": "71.30",
      "open": "72.75",
      "high": "73.15",
      "low": "70.75",
      "close": "71.35",
      "average": "71.5118",
      "volume": "4161",
      "turnover": "297550.7",
      "trades": "102"
    },
    {
      "date": "2023-02-28",
      "bid": "69.50",
      "ask": "70.45",
      "open": "71.35",
      "high": "71.35",
      "low": "68.85",
      "close": "69.70",
      "average": "69.9045",
      "volume": "4012",
      "turnover": "280457.05",
      "trades": "89"
    },
    {
      "date": "2023-03-01",
      "bid": "68.55",
      "ask": "68.65",
      "open": "69.00",
      "high": "70.45",
      "low": "66.15",
      "close": "68.55",
      "average": "68.7854",
      "volume": "4204",
      "turnover": "289173.9",
      "trades": "73"
    },
    {
      "date": "2023-03-02",
      "bid": "68.55",
      "ask": "69.00",
      "open": "68.50",
      "high": "69.65",
      "low": "67.75",
      "close": "68.70",
      "average": "68.9173",
      "volume": "3791",
      "turnover": "261265.5",
      "trades": "49"
    },
    {
      "date": "2023-03-03",
      "bid": "67.60",
      "ask": "68.35",
      "open": "68.70",
      "high": "69.35",
      "low": "67.00",
      "close": "69.00",
      "average": "67.9355",
      "volume": "7814",
      "turnover": "530848.35",
      "trades": "90"
    },
    {
      "date": "2023-03-06",
      "bid": "67.70",
      "ask": "68.30",
      "open": "67.75",
      "high": "68.70",
      "low": "67.50",
      "close": "67.70",
      "average": "67.7829",
      "volume": "4373",
      "turnover": "296414.7",
      "trades": "71"
    },
    {
      "date": "2023-03-07",
      "bid": "67.45",
      "ask": "67.50",
      "open": "67.70",
      "high": "68.35",
      "low": "67.20",
      "close": "67.45",
      "average": "67.75",
      "volume": "3589",
      "turnover": "243154.7",
      "trades": "42"
    },
    {
      "date": "2023-03-08",
      "bid": "66.90",
      "ask": "67.00",
      "open": "67.45",
      "high": "67.45",
      "low": "66.90",
      "close": "67.00",
      "average": "67.0905",
      "volume": "5763",
      "turnover": "386642.8",
      "trades": "56"
    },
    {
      "date": "2023-03-09",
      "bid": "65.15",
      "ask": "65.60",
      "open": "67.00",
      "high": "67.25",
      "low": "65.15",
      "close": "65.60",
      "average": "65.7625",
      "volume": "4711",
      "turnover": "309807.35",
      "trades": "61"
    },
    {
      "date": "2023-03-10",
      "bid": "63.55",
      "ask": "64.00",
      "open": "65.50",
      "high": "65.65",
      "low": "63.45",
      "close": "64.00",
      "average": "64.4432",
      "volume": "7496",
      "turnover": "483066.2",
      "trades": "100"
    },
    {
      "date": "2023-03-13",
      "bid": "66.05",
      "ask": "66.70",
      "open": "64.00",
      "high": "68.35",
      "low": "63.35",
      "close": "66.80",
      "average": "64.72",
      "volume": "19462",
      "turnover": "1259580.5",
      "trades": "170"
    },
    {
      "date": "2023-03-14",
      "bid": "67.15",
      "ask": "68.30",
      "open": "66.80",
      "high": "68.35",
      "low": "65.25",
      "close": "68.30",
      "average": "66.9112",
      "volume": "14507",
      "turnover": "970680.6",
      "trades": "99"
    },
    {
      "date": "2023-03-15",
      "bid": "66.60",
      "ask": "67.10",
      "open": "68.30",
      "high": "68.30",
      "low": "64.10",
      "close": "67.10",
      "average": "66.1854",
      "volume": "7922",
      "turnover": "524320.95",
      "trades": "114"
    },
    {
      "date": "2023-03-16",
      "bid": "64.00",
      "ask": "64.95",
      "open": "67.10",
      "high": "67.10",
      "low": "63.60",
      "close": "65.30",
      "average": "65.4869",
      "volume": "6009",
      "turnover": "393511.05",
      "trades": "103"
    },
    {
      "date": "2023-03-17",
      "bid": "63.05",
      "ask": "64.25",
      "open": "66.45",
      "high": "66.45",
      "low": "63.00",
      "close": "64.30",
      "average": "63.8447",
      "volume": "5149",
      "turnover": "328736.55",
      "trades": "115"
    },
    {
      "date": "2023-03-20",
      "bid": "60.85",
      "ask": "62.00",
      "open": "63.00",
      "high": "64.30",
      "low": "60.50",
      "close": "62.40",
      "average": "61.9156",
      "volume": "23400",
      "turnover": "1448414.73",
      "trades": "363"
    },
    {
      "date": "2023-03-21",
      "bid": "61.10",
      "ask": "61.30",
      "open": "62.40",
      "high": "62.40",
      "low": "60.90",
      "close": "61.10",
      "average": "61.2772",
      "volume": "3120",
      "turnover": "191184.85",
      "trades": "74"
    },
    {
      "date": "2023-03-22",
      "bid": "61.75",
      "ask": "62.45",
      "open": "61.10",
      "high": "62.40",
      "low": "61.10",
      "close": "62.25",
      "average": "61.8384",
      "volume": "4387",
      "turnover": "271246.65",
      "trades": "52"
    },
    {
      "date": "2023-03-23",
      "bid": "62.55",
      "ask": "63.00",
      "open": "61.80",
      "high": "63.05",
      "low": "60.55",
      "close": "62.55",
      "average": "61.8654",
      "volume": "45831",
      "turnover": "2835353.98",
      "trades": "91"
    },
    {
      "date": "2023-03-24",
      "bid": "62.25",
      "ask": "62.75",
      "open": "62.55",
      "high": "63.00",
      "low": "61.15",
      "close": "62.25",
      "average": "62.0979",
      "volume": "27230",
      "turnover": "1688784.98",
      "trades": "101"
    },
    {
      "date": "2023-03-27",
      "bid": "60.35",
      "ask": "60.70",
      "open": "60.05",
      "high": "62.20",
      "low": "60.00",
      "close": "60.35",
      "average": "60.48",
      "volume": "11331",
      "turnover": "685298.6",
      "trades": "179"
    },
    {
      "date": "2023-03-28",
      "bid": "59.00",
      "ask": "59.90",
      "open": "60.35",
      "high": "61.15",
      "low": "58.80",
      "close": "59.00",
      "average": "59.8824",
      "volume": "23012",
      "turnover": "1378014.75",
      "trades": "177"
    },
    {
      "date": "2023-03-29",
      "bid": "58.95",
      "ask": "59.00",
      "open": "60.00",
      "high": "60.00",
      "low": "58.00",
      "close": "59.25",
      "average": "58.2391",
      "volume": "35316",
      "turnover": "2056770.35",
      "trades": "180"
    },
    {
      "date": "2023-03-30",
      "bid": "59.00",
      "ask": "59.10",
      "open": "59.25",
      "high": "61.00",
      "low": "58.85",
      "close": "59.00",
      "average": "59.4061",
      "volume": "7318",
      "turnover": "434742.35",
      "trades": "114"
    },
    {
      "date": "2023-03-31",
      "bid": "60.50",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.00",
      "low": "57.95",
      "close": "60.50",
      "average": "60.0539",
      "volume": "15954",
      "turnover": "958100",
      "trades": "131"
    },
    {
      "date": "2023-04-03",
      "bid": "60.00",
      "ask": "60.50",
      "open": "58.60",
      "high": "61.00",
      "low": "58.60",
      "close": "60.80",
      "average": "59.716",
      "volume": "3875",
      "turnover": "231399.4",
      "trades": "64"
    },
    {
      "date": "2023-04-04",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.90",
      "high": "61.00",
      "low": "59.30",
      "close": "59.90",
      "average": "60.6495",
      "volume": "9884",
      "turnover": "599459.4",
      "trades": "76"
    },
    {
      "date": "2023-04-05",
      "bid": "59.00",
      "ask": "59.10",
      "open": "60.00",
      "high": "60.00",
      "low": "58.50",
      "close": "59.00",
      "average": "59.0215",
      "volume": "7955",
      "turnover": "469516.3",
      "trades": "122"
    },
    {
      "date": "2023-04-06",
      "bid": "60.40",
      "ask": "60.90",
      "open": "59.00",
      "high": "60.90",
      "low": "58.60",
      "close": "60.30",
      "average": "59.9006",
      "volume": "7538",
      "turnover": "451530.6",
      "trades": "61"
    },
    {
      "date": "2023-04-11",
      "bid": "61.00",
      "ask": "61.10",
      "open": "60.70",
      "high": "61.70",
      "low": "60.40",
      "close": "61.00",
      "average": "60.9851",
      "volume": "41070",
      "turnover": "2504568.4",
      "trades": "98"
    },
    {
      "date": "2023-04-12",
      "bid": "61.00",
      "ask": "61.50",
      "open": "61.00",
      "high": "62.40",
      "low": "60.00",
      "close": "60.90",
      "average": "61.254",
      "volume": "8843",
      "turnover": "541558.55",
      "trades": "78"
    },
    {
      "date": "2023-04-13",
      "bid": "60.20",
      "ask": "61.30",
      "open": "60.90",
      "high": "61.40",
      "low": "59.50",
      "close": "61.40",
      "average": "60.5197",
      "volume": "7080",
      "turnover": "428479.2",
      "trades": "112"
    },
    {
      "date": "2023-04-14",
      "bid": "62.10",
      "ask": "62.30",
      "open": "61.40",
      "high": "62.30",
      "low": "60.20",
      "close": "62.20",
      "average": "61.5373",
      "volume": "8809",
      "turnover": "542082.3",
      "trades": "93"
    },
    {
      "date": "2023-04-17",
      "bid": "60.50",
      "ask": "61.30",
      "open": "62.40",
      "high": "62.40",
      "low": "60.40",
      "close": "60.50",
      "average": "60.8683",
      "volume": "4254",
      "turnover": "258933.8",
      "trades": "92"
    },
    {
      "date": "2023-04-18",
      "bid": "60.40",
      "ask": "60.90",
      "open": "60.50",
      "high": "60.90",
      "low": "59.00",
      "close": "60.40",
      "average": "59.9714",
      "volume": "3627",
      "turnover": "217516.3",
      "trades": "86"
    },
    {
      "date": "2023-04-19",
      "bid": "59.50",
      "ask": "60.00",
      "open": "60.30",
      "high": "61.30",
      "low": "58.60",
      "close": "60.00",
      "average": "59.4734",
      "volume": "7480",
      "turnover": "444861",
      "trades": "111"
    },
    {
      "date": "2023-04-20",
      "bid": "63.10",
      "ask": "63.40",
      "open": "61.00",
      "high": "63.40",
      "low": "60.10",
      "close": "63.10",
      "average": "61.9792",
      "volume": "111528",
      "turnover": "6912415.1",
      "trades": "152"
    },
    {
      "date": "2023-04-21",
      "bid": "64.20",
      "ask": "64.60",
      "open": "63.50",
      "high": "64.70",
      "low": "63.10",
      "close": "64.00",
      "average": "63.8494",
      "volume": "10043",
      "turnover": "641239.8",
      "trades": "105"
    },
    {
      "date": "2023-04-24",
      "bid": "63.40",
      "ask": "64.30",
      "open": "65.00",
      "high": "65.10",
      "low": "62.60",
      "close": "64.20",
      "average": "63.9016",
      "volume": "6042",
      "turnover": "386093.7",
      "trades": "97"
    },
    {
      "date": "2023-04-25",
      "bid": "63.60",
      "ask": "64.40",
      "open": "64.20",
      "high": "64.50",
      "low": "63.10",
      "close": "64.40",
      "average": "63.7275",
      "volume": "3704",
      "turnover": "236046.7",
      "trades": "95"
    },
    {
      "date": "2023-04-26",
      "bid": "63.70",
      "ask": "64.00",
      "open": "64.40",
      "high": "64.50",
      "low": "63.30",
      "close": "64.00",
      "average": "64.2664",
      "volume": "3212",
      "turnover": "206423.6",
      "trades": "66"
    },
    {
      "date": "2023-04-27",
      "bid": "64.20",
      "ask": "64.90",
      "open": "64.00",
      "high": "65.50",
      "low": "63.20",
      "close": "64.20",
      "average": "64.6017",
      "volume": "8408",
      "turnover": "543228.5",
      "trades": "110"
    },
    {
      "date": "2023-04-28",
      "bid": "64.30",
      "ask": "65.00",
      "open": "64.20",
      "high": "64.90",
      "low": "63.10",
      "close": "64.00",
      "average": "63.8543",
      "volume": "3266",
      "turnover": "208548.2",
      "trades": "67"
    },
    {
      "date": "2023-05-02",
      "bid": "62.80",
      "ask": "63.10",
      "open": "64.00",
      "high": "64.00",
      "low": "63.00",
      "close": "63.10",
      "average": "63.4368",
      "volume": "3987",
      "turnover": "252640.9",
      "trades": "92"
    },
    {
      "date": "2023-05-03",
      "bid": "63.50",
      "ask": "63.90",
      "open": "63.10",
      "high": "64.70",
      "low": "63.10",
      "close": "63.90",
      "average": "63.6961",
      "volume": "4885",
      "turnover": "311201.7",
      "trades": "86"
    },
    {
      "date": "2023-05-04",
      "bid": "65.10",
      "ask": "65.60",
      "open": "64.30",
      "high": "66.00",
      "low": "64.00",
      "close": "66.00",
      "average": "64.9004",
      "volume": "4086",
      "turnover": "265183.2",
      "trades": "96"
    },
    {
      "date": "2023-05-05",
      "bid": "66.20",
      "ask": "67.10",
      "open": "66.00",
      "high": "67.80",
      "low": "65.00",
      "close": "67.10",
      "average": "65.6981",
      "volume": "8298",
      "turnover": "544594.4",
      "trades": "100"
    },
    {
      "date": "2023-05-08",
      "bid": "66.50",
      "ask": "67.40",
      "open": "67.10",
      "high": "67.40",
      "low": "65.40",
      "close": "66.50",
      "average": "67.0722",
      "volume": "9343",
      "turnover": "627104.6",
      "trades": "78"
    },
    {
      "date": "2023-05-09",
      "bid": "67.10",
      "ask": "67.40",
      "open": "66.50",
      "high": "67.20",
      "low": "65.30",
      "close": "67.10",
      "average": "66.481",
      "volume": "8121",
      "turnover": "538989.75",
      "trades": "36"
    },
    {
      "date": "2023-05-10",
      "bid": "66.70",
      "ask": "67.50",
      "open": "67.10",
      "high": "68.00",
      "low": "66.30",
      "close": "67.60",
      "average": "67.2844",
      "volume": "3604",
      "turnover": "242245.6",
      "trades": "70"
    },
    {
      "date": "2023-05-11",
      "bid": "68.60",
      "ask": "69.00",
      "open": "67.60",
      "high": "69.00",
      "low": "66.60",
      "close": "68.60",
      "average": "68.4324",
      "volume": "2336",
      "turnover": "159881.45",
      "trades": "54"
    },
    {
      "date": "2023-05-12",
      "bid": "69.40",
      "ask": "69.90",
      "open": "68.60",
      "high": "70.20",
      "low": "68.60",
      "close": "70.20",
      "average": "69.2701",
      "volume": "5112",
      "turnover": "354108.5",
      "trades": "103"
    },
    {
      "date": "2023-05-15",
      "bid": "69.60",
      "ask": "71.10",
      "open": "70.20",
      "high": "72.60",
      "low": "69.20",
      "close": "71.20",
      "average": "70.3781",
      "volume": "10566",
      "turnover": "743615.1",
      "trades": "135"
    },
    {
      "date": "2023-05-16",
      "bid": "68.80",
      "ask": "69.00",
      "open": "71.20",
      "high": "71.20",
      "low": "66.40",
      "close": "68.50",
      "average": "67.8434",
      "volume": "13753",
      "turnover": "933050.4",
      "trades": "132"
    },
    {
      "date": "2023-05-17",
      "bid": "66.30",
      "ask": "66.80",
      "open": "66.50",
      "high": "69.40",
      "low": "65.80",
      "close": "65.90",
      "average": "66.8392",
      "volume": "8801",
      "turnover": "588252.2",
      "trades": "101"
    },
    {
      "date": "2023-05-19",
      "bid": "71.10",
      "ask": "71.80",
      "open": "69.00",
      "high": "74.60",
      "low": "68.00",
      "close": "71.10",
      "average": "69.6098",
      "volume": "19259",
      "turnover": "1340615.7",
      "trades": "252"
    },
    {
      "date": "2023-05-22",
      "bid": "72.70",
      "ask": "73.00",
      "open": "72.00",
      "high": "75.90",
      "low": "72.00",
      "close": "72.70",
      "average": "73.8008",
      "volume": "31450",
      "turnover": "2321036.29",
      "trades": "433"
    },
    {
      "date": "2023-05-23",
      "bid": "74.80",
      "ask": "75.20",
      "open": "75.10",
      "high": "75.30",
      "low": "72.70",
      "close": "75.30",
      "average": "73.5262",
      "volume": "18127",
      "turnover": "1332810.2",
      "trades": "203"
    },
    {
      "date": "2023-05-24",
      "bid": "75.40",
      "ask": "75.60",
      "open": "76.00",
      "high": "76.80",
      "low": "74.70",
      "close": "75.40",
      "average": "75.5355",
      "volume": "12661",
      "turnover": "956355",
      "trades": "187"
    },
    {
      "date": "2023-05-25",
      "bid": "77.60",
      "ask": "78.00",
      "open": "75.80",
      "high": "79.00",
      "low": "75.40",
      "close": "78.30",
      "average": "77.5654",
      "volume": "20640",
      "turnover": "1600949.3",
      "trades": "265"
    },
    {
      "date": "2023-05-26",
      "bid": "77.20",
      "ask": "77.90",
      "open": "78.50",
      "high": "79.00",
      "low": "76.50",
      "close": "77.90",
      "average": "77.9058",
      "volume": "14383",
      "turnover": "1120518.5",
      "trades": "256"
    },
    {
      "date": "2023-05-29",
      "bid": "74.50",
      "ask": "74.90",
      "open": "77.00",
      "high": "77.90",
      "low": "72.70",
      "close": "74.40",
      "average": "75.7288",
      "volume": "14937",
      "turnover": "1131161.5",
      "trades": "213"
    },
    {
      "date": "2023-05-30",
      "bid": "72.90",
      "ask": "73.90",
      "open": "75.00",
      "high": "75.10",
      "low": "72.00",
      "close": "74.10",
      "average": "73.3936",
      "volume": "8297",
      "turnover": "609032.2",
      "trades": "142"
    },
    {
      "date": "2023-05-31",
      "bid": "69.50",
      "ask": "70.50",
      "open": "72.50",
      "high": "72.50",
      "low": "69.50",
      "close": "70.60",
      "average": "70.968",
      "volume": "8932",
      "turnover": "633886.1",
      "trades": "181"
    },
    {
      "date": "2023-06-01",
      "bid": "68.10",
      "ask": "68.50",
      "open": "70.60",
      "high": "73.10",
      "low": "67.00",
      "close": "67.80",
      "average": "69.8642",
      "volume": "34572",
      "turnover": "2415345.7",
      "trades": "313"
    },
    {
      "date": "2023-06-02",
      "bid": "67.90",
      "ask": "68.90",
      "open": "67.90",
      "high": "71.00",
      "low": "67.80",
      "close": "67.90",
      "average": "69.0525",
      "volume": "14920",
      "turnover": "1030665.6",
      "trades": "206"
    },
    {
      "date": "2023-06-05",
      "bid": "64.30",
      "ask": "64.80",
      "open": "67.90",
      "high": "67.90",
      "low": "63.20",
      "close": "63.90",
      "average": "65.0718",
      "volume": "44790",
      "turnover": "2914075.95",
      "trades": "1050"
    },
    {
      "date": "2023-06-07",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.90",
      "high": "63.90",
      "low": "63.20",
      "close": "63.60",
      "average": "63.665",
      "volume": "24860",
      "turnover": "1582711.6",
      "trades": "263"
    },
    {
      "date": "2023-06-08",
      "bid": "63.20",
      "ask": "63.40",
      "open": "63.60",
      "high": "63.60",
      "low": "62.60",
      "close": "63.30",
      "average": "63.4048",
      "volume": "22084",
      "turnover": "1400231.2",
      "trades": "161"
    },
    {
      "date": "2023-06-09",
      "bid": "63.00",
      "ask": "63.30",
      "open": "63.00",
      "high": "63.50",
      "low": "62.70",
      "close": "63.30",
      "average": "63.1589",
      "volume": "12706",
      "turnover": "802497.6",
      "trades": "164"
    },
    {
      "date": "2023-06-12",
      "bid": "62.50",
      "ask": "62.90",
      "open": "63.30",
      "high": "66.00",
      "low": "62.00",
      "close": "66.00",
      "average": "64.1177",
      "volume": "45176",
      "turnover": "2896795.2",
      "trades": "459"
    },
    {
      "date": "2023-06-13",
      "bid": "68.80",
      "ask": "69.10",
      "open": "67.00",
      "high": "69.20",
      "low": "63.00",
      "close": "69.00",
      "average": "66.6651",
      "volume": "14434",
      "turnover": "962342.46",
      "trades": "194"
    },
    {
      "date": "2023-06-14",
      "bid": "69.50",
      "ask": "69.70",
      "open": "69.00",
      "high": "69.70",
      "low": "66.80",
      "close": "69.70",
      "average": "68.0396",
      "volume": "11793",
      "turnover": "802390.76",
      "trades": "160"
    },
    {
      "date": "2023-06-15",
      "bid": "72.10",
      "ask": "72.50",
      "open": "69.70",
      "high": "73.70",
      "low": "68.20",
      "close": "72.10",
      "average": "71.9745",
      "volume": "18464",
      "turnover": "1328964",
      "trades": "289"
    },
    {
      "date": "2023-06-16",
      "bid": "71.40",
      "ask": "72.00",
      "open": "72.10",
      "high": "73.80",
      "low": "71.00",
      "close": "71.30",
      "average": "72.5066",
      "volume": "13115",
      "turnover": "950982.8",
      "trades": "226"
    },
    {
      "date": "2023-06-19",
      "bid": "67.00",
      "ask": "67.20",
      "open": "70.00",
      "high": "70.00",
      "low": "64.80",
      "close": "67.00",
      "average": "67.0826",
      "volume": "23629",
      "turnover": "1585038.57",
      "trades": "432"
    },
    {
      "date": "2023-06-20",
      "bid": "66.30",
      "ask": "66.60",
      "open": "67.40",
      "high": "67.60",
      "low": "64.40",
      "close": "67.00",
      "average": "65.8701",
      "volume": "17457",
      "turnover": "1150027.71",
      "trades": "217"
    },
    {
      "date": "2023-06-21",
      "bid": "65.00",
      "ask": "65.20",
      "open": "66.90",
      "high": "66.90",
      "low": "64.10",
      "close": "65.00",
      "average": "65.1095",
      "volume": "10240",
      "turnover": "666721.12",
      "trades": "168"
    },
    {
      "date": "2023-06-22",
      "bid": "65.90",
      "ask": "66.00",
      "open": "64.50",
      "high": "66.60",
      "low": "63.10",
      "close": "65.90",
      "average": "65.4896",
      "volume": "13596",
      "turnover": "890396.4",
      "trades": "173"
    },
    {
      "date": "2023-06-26",
      "bid": "66.80",
      "ask": "67.80",
      "open": "65.90",
      "high": "67.40",
      "low": "64.50",
      "close": "66.90",
      "average": "66.0031",
      "volume": "20257",
      "turnover": "1337023.87",
      "trades": "211"
    },
    {
      "date": "2023-06-27",
      "bid": "64.80",
      "ask": "65.10",
      "open": "66.00",
      "high": "67.30",
      "low": "64.60",
      "close": "64.70",
      "average": "65.7404",
      "volume": "15834",
      "turnover": "1040933.07",
      "trades": "192"
    },
    {
      "date": "2023-06-28",
      "bid": "64.00",
      "ask": "64.10",
      "open": "64.80",
      "high": "64.90",
      "low": "63.80",
      "close": "63.80",
      "average": "64.3901",
      "volume": "5964",
      "turnover": "384022.7",
      "trades": "105"
    },
    {
      "date": "2023-06-29",
      "bid": "63.30",
      "ask": "63.50",
      "open": "63.90",
      "high": "64.00",
      "low": "63.10",
      "close": "63.50",
      "average": "63.5395",
      "volume": "17687",
      "turnover": "1123823.89",
      "trades": "146"
    },
    {
      "date": "2023-06-30",
      "bid": "63.00",
      "ask": "63.10",
      "open": "63.50",
      "high": "63.50",
      "low": "62.40",
      "close": "63.10",
      "average": "63.0426",
      "volume": "36327",
      "turnover": "2290199.25",
      "trades": "198"
    },
    {
      "date": "2023-07-03",
      "bid": "62.70",
      "ask": "62.90",
      "open": "64.10",
      "high": "64.80",
      "low": "62.00",
      "close": "62.90",
      "average": "63.0158",
      "volume": "14281",
      "turnover": "899928.7",
      "trades": "164"
    },
    {
      "date": "2023-07-04",
      "bid": "62.70",
      "ask": "62.80",
      "open": "62.90",
      "high": "62.90",
      "low": "62.40",
      "close": "62.80",
      "average": "62.764",
      "volume": "21802",
      "turnover": "1368380.4",
      "trades": "205"
    },
    {
      "date": "2023-07-05",
      "bid": "62.30",
      "ask": "62.70",
      "open": "61.50",
      "high": "62.80",
      "low": "61.50",
      "close": "62.70",
      "average": "62.396",
      "volume": "17100",
      "turnover": "1066971.6",
      "trades": "129"
    },
    {
      "date": "2023-07-06",
      "bid": "61.20",
      "ask": "61.40",
      "open": "63.00",
      "high": "63.00",
      "low": "60.10",
      "close": "61.50",
      "average": "61.4157",
      "volume": "12139",
      "turnover": "745613.8",
      "trades": "123"
    },
    {
      "date": "2023-07-07",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.50",
      "high": "61.50",
      "low": "60.30",
      "close": "60.80",
      "average": "60.7475",
      "volume": "7277",
      "turnover": "442059.3",
      "trades": "108"
    },
    {
      "date": "2023-07-10",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.60",
      "high": "60.60",
      "low": "60.10",
      "close": "60.50",
      "average": "60.3623",
      "volume": "10303",
      "turnover": "621912.7",
      "trades": "100"
    },
    {
      "date": "2023-07-11",
      "bid": "60.90",
      "ask": "61.30",
      "open": "60.50",
      "high": "61.40",
      "low": "60.50",
      "close": "61.30",
      "average": "60.8902",
      "volume": "6194",
      "turnover": "377153.9",
      "trades": "67"
    },
    {
      "date": "2023-07-12",
      "bid": "59.20",
      "ask": "60.00",
      "open": "61.20",
      "high": "61.20",
      "low": "58.50",
      "close": "60.00",
      "average": "59.7269",
      "volume": "24633",
      "turnover": "1471272.5",
      "trades": "327"
    },
    {
      "date": "2023-07-13",
      "bid": "60.70",
      "ask": "61.00",
      "open": "59.80",
      "high": "61.30",
      "low": "59.30",
      "close": "60.90",
      "average": "60.4373",
      "volume": "7091",
      "turnover": "428561.18",
      "trades": "119"
    },
    {
      "date": "2023-07-14",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.90",
      "high": "61.00",
      "low": "59.80",
      "close": "60.40",
      "average": "60.4128",
      "volume": "8778",
      "turnover": "530270",
      "trades": "119"
    },
    {
      "date": "2023-07-17",
      "bid": "61.20",
      "ask": "61.50",
      "open": "60.40",
      "high": "62.10",
      "low": "60.40",
      "close": "61.60",
      "average": "61.2499",
      "volume": "15109",
      "turnover": "925424.72",
      "trades": "143"
    },
    {
      "date": "2023-07-18",
      "bid": "61.90",
      "ask": "62.50",
      "open": "63.00",
      "high": "63.00",
      "low": "60.90",
      "close": "62.40",
      "average": "62.1357",
      "volume": "12230",
      "turnover": "759920.15",
      "trades": "98"
    },
    {
      "date": "2023-07-19",
      "bid": "61.50",
      "ask": "61.70",
      "open": "63.00",
      "high": "63.00",
      "low": "61.30",
      "close": "61.70",
      "average": "61.8544",
      "volume": "13365",
      "turnover": "826715.6",
      "trades": "104"
    },
    {
      "date": "2023-07-20",
      "bid": "64.30",
      "ask": "64.60",
      "open": "61.70",
      "high": "64.60",
      "low": "61.50",
      "close": "64.40",
      "average": "63.617",
      "volume": "11929",
      "turnover": "758886.98",
      "trades": "172"
    },
    {
      "date": "2023-07-21",
      "bid": "63.80",
      "ask": "64.00",
      "open": "62.00",
      "high": "64.90",
      "low": "61.80",
      "close": "63.80",
      "average": "63.6883",
      "volume": "12210",
      "turnover": "777620.84",
      "trades": "122"
    },
    {
      "date": "2023-07-24",
      "bid": "63.30",
      "ask": "63.60",
      "open": "63.80",
      "high": "64.70",
      "low": "63.00",
      "close": "63.10",
      "average": "63.4331",
      "volume": "7574",
      "turnover": "480442.2",
      "trades": "93"
    },
    {
      "date": "2023-07-25",
      "bid": "62.40",
      "ask": "62.90",
      "open": "63.00",
      "high": "63.00",
      "low": "62.10",
      "close": "62.40",
      "average": "62.644",
      "volume": "6180",
      "turnover": "387146.5",
      "trades": "119"
    },
    {
      "date": "2023-07-26",
      "bid": "64.60",
      "ask": "64.70",
      "open": "62.40",
      "high": "66.40",
      "low": "61.00",
      "close": "64.30",
      "average": "63.6348",
      "volume": "16416",
      "turnover": "1044863.18",
      "trades": "181"
    },
    {
      "date": "2023-07-27",
      "bid": "64.20",
      "ask": "64.60",
      "open": "64.60",
      "high": "65.10",
      "low": "64.20",
      "close": "64.60",
      "average": "64.6011",
      "volume": "3678",
      "turnover": "237653.55",
      "trades": "71"
    },
    {
      "date": "2023-07-28",
      "bid": "66.30",
      "ask": "66.50",
      "open": "64.60",
      "high": "67.00",
      "low": "64.60",
      "close": "66.30",
      "average": "65.8647",
      "volume": "7651",
      "turnover": "503930.5",
      "trades": "136"
    },
    {
      "date": "2023-07-31",
      "bid": "70.20",
      "ask": "70.90",
      "open": "67.90",
      "high": "71.90",
      "low": "66.70",
      "close": "70.10",
      "average": "69.8128",
      "volume": "18648",
      "turnover": "1301947.72",
      "trades": "255"
    },
    {
      "date": "2023-08-01",
      "bid": "73.20",
      "ask": "73.50",
      "open": "70.10",
      "high": "74.00",
      "low": "70.10",
      "close": "73.40",
      "average": "72.5682",
      "volume": "30571",
      "turnover": "2218483.4",
      "trades": "465"
    },
    {
      "date": "2023-08-02",
      "bid": "70.00",
      "ask": "70.30",
      "open": "75.50",
      "high": "75.50",
      "low": "69.80",
      "close": "69.80",
      "average": "72.4713",
      "volume": "22917",
      "turnover": "1660824.17",
      "trades": "259"
    },
    {
      "date": "2023-08-03",
      "bid": "68.40",
      "ask": "68.80",
      "open": "69.80",
      "high": "69.80",
      "low": "67.80",
      "close": "68.50",
      "average": "68.6805",
      "volume": "8216",
      "turnover": "564278.61",
      "trades": "96"
    },
    {
      "date": "2023-08-04",
      "bid": "66.80",
      "ask": "67.20",
      "open": "68.80",
      "high": "68.80",
      "low": "66.20",
      "close": "66.80",
      "average": "67.133",
      "volume": "6977",
      "turnover": "468386.76",
      "trades": "126"
    },
    {
      "date": "2023-08-07",
      "bid": "66.80",
      "ask": "67.10",
      "open": "66.80",
      "high": "67.90",
      "low": "66.40",
      "close": "67.10",
      "average": "66.8951",
      "volume": "2755",
      "turnover": "184295.96",
      "trades": "66"
    },
    {
      "date": "2023-08-08",
      "bid": "65.80",
      "ask": "66.40",
      "open": "67.10",
      "high": "67.90",
      "low": "65.70",
      "close": "66.50",
      "average": "66.6621",
      "volume": "7575",
      "turnover": "504952.95",
      "trades": "129"
    },
    {
      "date": "2023-08-09",
      "bid": "69.40",
      "ask": "70.60",
      "open": "66.60",
      "high": "71.40",
      "low": "66.60",
      "close": "70.60",
      "average": "69.8117",
      "volume": "111688",
      "turnover": "7796414.14",
      "trades": "143"
    },
    {
      "date": "2023-08-10",
      "bid": "72.40",
      "ask": "72.50",
      "open": "70.60",
      "high": "72.50",
      "low": "70.60",
      "close": "72.40",
      "average": "72.0159",
      "volume": "13154",
      "turnover": "947297.42",
      "trades": "166"
    },
    {
      "date": "2023-08-11",
      "bid": "72.30",
      "ask": "72.70",
      "open": "73.00",
      "high": "74.90",
      "low": "72.00",
      "close": "72.30",
      "average": "73.1023",
      "volume": "10515",
      "turnover": "768624.64",
      "trades": "153"
    },
    {
      "date": "2023-08-14",
      "bid": "69.70",
      "ask": "70.00",
      "open": "72.30",
      "high": "72.30",
      "low": "69.40",
      "close": "69.60",
      "average": "70.4374",
      "volume": "8841",
      "turnover": "622737.4",
      "trades": "131"
    },
    {
      "date": "2023-08-15",
      "bid": "67.90",
      "ask": "68.60",
      "open": "69.60",
      "high": "69.60",
      "low": "67.80",
      "close": "67.90",
      "average": "68.8661",
      "volume": "4752",
      "turnover": "327251.6",
      "trades": "78"
    },
    {
      "date": "2023-08-16",
      "bid": "66.80",
      "ask": "67.10",
      "open": "68.00",
      "high": "68.00",
      "low": "66.80",
      "close": "66.80",
      "average": "67.2988",
      "volume": "3730",
      "turnover": "251024.4",
      "trades": "66"
    },
    {
      "date": "2023-08-17",
      "bid": "63.50",
      "ask": "63.90",
      "open": "65.60",
      "high": "66.40",
      "low": "63.20",
      "close": "63.50",
      "average": "64.6463",
      "volume": "11449",
      "turnover": "740135.42",
      "trades": "136"
    },
    {
      "date": "2023-08-18",
      "bid": "65.00",
      "ask": "65.40",
      "open": "63.10",
      "high": "66.10",
      "low": "63.10",
      "close": "65.30",
      "average": "64.162",
      "volume": "9485",
      "turnover": "609478.53",
      "trades": "95"
    },
    {
      "date": "2023-08-21",
      "bid": "65.20",
      "ask": "65.50",
      "open": "65.00",
      "high": "66.70",
      "low": "63.20",
      "close": "65.40",
      "average": "64.858",
      "volume": "11964",
      "turnover": "775915.2",
      "trades": "113"
    },
    {
      "date": "2023-08-22",
      "bid": "66.10",
      "ask": "66.70",
      "open": "65.40",
      "high": "66.70",
      "low": "65.20",
      "close": "66.60",
      "average": "66.011",
      "volume": "3887",
      "turnover": "256584.8",
      "trades": "57"
    },
    {
      "date": "2023-08-23",
      "bid": "66.80",
      "ask": "67.40",
      "open": "66.60",
      "high": "68.70",
      "low": "65.20",
      "close": "67.10",
      "average": "67.6432",
      "volume": "7923",
      "turnover": "535937.25",
      "trades": "126"
    },
    {
      "date": "2023-08-24",
      "bid": "66.90",
      "ask": "67.00",
      "open": "67.10",
      "high": "68.80",
      "low": "66.60",
      "close": "66.90",
      "average": "67.6754",
      "volume": "4335",
      "turnover": "293373.01",
      "trades": "88"
    },
    {
      "date": "2023-08-25",
      "bid": "67.40",
      "ask": "68.10",
      "open": "69.00",
      "high": "69.00",
      "low": "66.20",
      "close": "67.70",
      "average": "67.3883",
      "volume": "8936",
      "turnover": "601976.82",
      "trades": "103"
    },
    {
      "date": "2023-08-28",
      "bid": "66.90",
      "ask": "67.40",
      "open": "68.70",
      "high": "68.70",
      "low": "66.00",
      "close": "66.50",
      "average": "67.2776",
      "volume": "7405",
      "turnover": "498190.66",
      "trades": "107"
    },
    {
      "date": "2023-08-29",
      "bid": "68.20",
      "ask": "68.70",
      "open": "66.50",
      "high": "68.70",
      "low": "64.00",
      "close": "68.40",
      "average": "67.2317",
      "volume": "6213",
      "turnover": "417710.6",
      "trades": "101"
    },
    {
      "date": "2023-08-30",
      "bid": "66.30",
      "ask": "66.80",
      "open": "69.00",
      "high": "69.00",
      "low": "66.30",
      "close": "66.90",
      "average": "67.3847",
      "volume": "4588",
      "turnover": "309161.08",
      "trades": "102"
    },
    {
      "date": "2023-08-31",
      "bid": "65.50",
      "ask": "65.90",
      "open": "66.90",
      "high": "67.30",
      "low": "65.00",
      "close": "65.90",
      "average": "66.1595",
      "volume": "11776",
      "turnover": "779106.58",
      "trades": "142"
    },
    {
      "date": "2023-09-01",
      "bid": "64.30",
      "ask": "64.50",
      "open": "65.90",
      "high": "65.90",
      "low": "64.00",
      "close": "64.70",
      "average": "64.7577",
      "volume": "11543",
      "turnover": "748071.15",
      "trades": "146"
    },
    {
      "date": "2023-09-04",
      "bid": "64.90",
      "ask": "65.80",
      "open": "63.80",
      "high": "65.80",
      "low": "63.80",
      "close": "65.80",
      "average": "64.8116",
      "volume": "8727",
      "turnover": "565249.9",
      "trades": "154"
    },
    {
      "date": "2023-09-05",
      "bid": "62.60",
      "ask": "63.00",
      "open": "64.60",
      "high": "65.10",
      "low": "62.80",
      "close": "62.90",
      "average": "63.9847",
      "volume": "8731",
      "turnover": "558156.9",
      "trades": "135"
    },
    {
      "date": "2023-09-06",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.60",
      "high": "63.60",
      "low": "62.00",
      "close": "62.20",
      "average": "62.5253",
      "volume": "7725",
      "turnover": "482928.6",
      "trades": "109"
    },
    {
      "date": "2023-09-07",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.00",
      "low": "61.70",
      "close": "62.90",
      "average": "62.3283",
      "volume": "5540",
      "turnover": "345298.94",
      "trades": "108"
    },
    {
      "date": "2023-09-08",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.90",
      "high": "63.00",
      "low": "61.70",
      "close": "62.40",
      "average": "62.2754",
      "volume": "4775",
      "turnover": "297243",
      "trades": "70"
    },
    {
      "date": "2023-09-11",
      "bid": "62.60",
      "ask": "62.90",
      "open": "62.40",
      "high": "63.00",
      "low": "61.80",
      "close": "62.90",
      "average": "62.2269",
      "volume": "12312",
      "turnover": "766137.65",
      "trades": "126"
    },
    {
      "date": "2023-09-12",
      "bid": "62.30",
      "ask": "62.70",
      "open": "62.60",
      "high": "63.00",
      "low": "62.10",
      "close": "62.70",
      "average": "62.6226",
      "volume": "4018",
      "turnover": "251617.7",
      "trades": "73"
    },
    {
      "date": "2023-09-13",
      "bid": "61.90",
      "ask": "62.30",
      "open": "62.70",
      "high": "63.30",
      "low": "61.70",
      "close": "61.70",
      "average": "62.7134",
      "volume": "11328",
      "turnover": "710404.3",
      "trades": "117"
    },
    {
      "date": "2023-09-14",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.70",
      "high": "63.50",
      "low": "61.10",
      "close": "61.80",
      "average": "61.633",
      "volume": "19081",
      "turnover": "1175898.25",
      "trades": "128"
    },
    {
      "date": "2023-09-15",
      "bid": "61.50",
      "ask": "61.80",
      "open": "61.90",
      "high": "62.00",
      "low": "61.00",
      "close": "62.00",
      "average": "61.4853",
      "volume": "27302",
      "turnover": "1678672.3",
      "trades": "100"
    },
    {
      "date": "2023-09-18",
      "bid": "62.70",
      "ask": "63.10",
      "open": "62.10",
      "high": "64.79",
      "low": "62.10",
      "close": "62.60",
      "average": "62.4644",
      "volume": "7157",
      "turnover": "447061.03",
      "trades": "95"
    },
    {
      "date": "2023-09-19",
      "bid": "61.70",
      "ask": "61.90",
      "open": "63.00",
      "high": "64.71",
      "low": "61.60",
      "close": "61.90",
      "average": "62.2054",
      "volume": "2484",
      "turnover": "154518.17",
      "trades": "64"
    },
    {
      "date": "2023-09-20",
      "bid": "63.40",
      "ask": "63.80",
      "open": "62.30",
      "high": "63.80",
      "low": "62.10",
      "close": "63.80",
      "average": "63.1074",
      "volume": "5384",
      "turnover": "339770.2",
      "trades": "60"
    },
    {
      "date": "2023-09-21",
      "bid": "64.50",
      "ask": "65.00",
      "open": "62.50",
      "high": "66.30",
      "low": "62.50",
      "close": "65.20",
      "average": "64.2889",
      "volume": "123861",
      "turnover": "7962975.7",
      "trades": "162"
    },
    {
      "date": "2023-09-22",
      "bid": "63.50",
      "ask": "63.80",
      "open": "65.20",
      "high": "65.40",
      "low": "63.60",
      "close": "64.10",
      "average": "64.2208",
      "volume": "6787",
      "turnover": "437123.55",
      "trades": "147"
    },
    {
      "date": "2023-09-25",
      "bid": "62.60",
      "ask": "62.90",
      "open": "64.10",
      "high": "64.90",
      "low": "62.30",
      "close": "62.90",
      "average": "63.1431",
      "volume": "11775",
      "turnover": "743510.19",
      "trades": "124"
    },
    {
      "date": "2023-09-26",
      "bid": "60.40",
      "ask": "60.70",
      "open": "63.10",
      "high": "63.50",
      "low": "59.90",
      "close": "60.70",
      "average": "61.0881",
      "volume": "21006",
      "turnover": "1283217.65",
      "trades": "251"
    },
    {
      "date": "2023-09-27",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.10",
      "high": "61.30",
      "low": "60.20",
      "close": "61.00",
      "average": "60.9161",
      "volume": "17066",
      "turnover": "1039425.45",
      "trades": "141"
    },
    {
      "date": "2023-09-28",
      "bid": "61.20",
      "ask": "61.30",
      "open": "62.60",
      "high": "62.60",
      "low": "60.70",
      "close": "61.20",
      "average": "61.439",
      "volume": "11779",
      "turnover": "723690.1",
      "trades": "154"
    },
    {
      "date": "2023-09-29",
      "bid": "61.30",
      "ask": "61.50",
      "open": "61.20",
      "high": "61.90",
      "low": "61.20",
      "close": "61.30",
      "average": "61.3602",
      "volume": "13987",
      "turnover": "858245.6",
      "trades": "144"
    },
    {
      "date": "2023-10-02",
      "bid": "61.20",
      "ask": "61.70",
      "open": "61.30",
      "high": "62.00",
      "low": "60.80",
      "close": "62.00",
      "average": "61.6319",
      "volume": "6996",
      "turnover": "431154.1",
      "trades": "124"
    },
    {
      "date": "2023-10-03",
      "bid": "61.30",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.00",
      "low": "60.80",
      "close": "61.50",
      "average": "61.4881",
      "volume": "3390",
      "turnover": "208444.75",
      "trades": "77"
    },
    {
      "date": "2023-10-04",
      "bid": "60.90",
      "ask": "61.00",
      "open": "61.50",
      "high": "62.10",
      "low": "60.70",
      "close": "61.00",
      "average": "61.7119",
      "volume": "15749",
      "turnover": "971900.64",
      "trades": "87"
    },
    {
      "date": "2023-10-05",
      "bid": "60.40",
      "ask": "60.70",
      "open": "61.00",
      "high": "61.00",
      "low": "60.00",
      "close": "60.20",
      "average": "60.3621",
      "volume": "16568",
      "turnover": "1000079.2",
      "trades": "154"
    },
    {
      "date": "2023-10-06",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.50",
      "high": "61.40",
      "low": "60.20",
      "close": "60.80",
      "average": "60.5625",
      "volume": "15237",
      "turnover": "922790.9",
      "trades": "120"
    },
    {
      "date": "2023-10-09",
      "bid": "60.10",
      "ask": "60.20",
      "open": "60.80",
      "high": "60.80",
      "low": "59.90",
      "close": "60.20",
      "average": "60.3724",
      "volume": "7711",
      "turnover": "465531.6",
      "trades": "70"
    },
    {
      "date": "2023-10-10",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.20",
      "high": "61.20",
      "low": "60.10",
      "close": "60.60",
      "average": "60.5123",
      "volume": "14037",
      "turnover": "849411.5",
      "trades": "98"
    },
    {
      "date": "2023-10-11",
      "bid": "60.50",
      "ask": "61.00",
      "open": "60.50",
      "high": "61.10",
      "low": "60.20",
      "close": "61.10",
      "average": "60.7819",
      "volume": "61704",
      "turnover": "3750087",
      "trades": "66"
    },
    {
      "date": "2023-10-12",
      "bid": "61.30",
      "ask": "61.40",
      "open": "61.20",
      "high": "61.90",
      "low": "61.10",
      "close": "61.70",
      "average": "61.4617",
      "volume": "3028",
      "turnover": "186106",
      "trades": "56"
    },
    {
      "date": "2023-10-13",
      "bid": "59.30",
      "ask": "60.00",
      "open": "61.70",
      "high": "61.70",
      "low": "59.30",
      "close": "60.00",
      "average": "60.1647",
      "volume": "8175",
      "turnover": "491853.8",
      "trades": "107"
    },
    {
      "date": "2023-10-16",
      "bid": "58.40",
      "ask": "58.90",
      "open": "59.90",
      "high": "59.90",
      "low": "58.30",
      "close": "58.40",
      "average": "58.9867",
      "volume": "15955",
      "turnover": "941133.32",
      "trades": "158"
    },
    {
      "date": "2023-10-17",
      "bid": "57.30",
      "ask": "57.40",
      "open": "58.30",
      "high": "58.40",
      "low": "57.00",
      "close": "57.00",
      "average": "57.8098",
      "volume": "12814",
      "turnover": "740775.2",
      "trades": "143"
    },
    {
      "date": "2023-10-18",
      "bid": "55.40",
      "ask": "55.60",
      "open": "57.00",
      "high": "57.50",
      "low": "55.00",
      "close": "55.40",
      "average": "56.4892",
      "volume": "21452",
      "turnover": "1211787",
      "trades": "167"
    },
    {
      "date": "2023-10-19",
      "bid": "54.20",
      "ask": "54.30",
      "open": "55.40",
      "high": "55.40",
      "low": "53.90",
      "close": "54.20",
      "average": "54.3896",
      "volume": "10651",
      "turnover": "579303.6",
      "trades": "153"
    },
    {
      "date": "2023-10-20",
      "bid": "53.70",
      "ask": "53.90",
      "open": "54.20",
      "high": "55.00",
      "low": "53.30",
      "close": "54.00",
      "average": "53.9981",
      "volume": "13318",
      "turnover": "719147.3",
      "trades": "141"
    },
    {
      "date": "2023-10-23",
      "bid": "53.50",
      "ask": "54.20",
      "open": "54.00",
      "high": "54.30",
      "low": "53.10",
      "close": "53.50",
      "average": "53.7329",
      "volume": "7160",
      "turnover": "384727.37",
      "trades": "105"
    },
    {
      "date": "2023-10-24",
      "bid": "58.90",
      "ask": "59.00",
      "open": "54.00",
      "high": "59.40",
      "low": "53.90",
      "close": "59.30",
      "average": "56.9224",
      "volume": "33765",
      "turnover": "1921984.26",
      "trades": "304"
    },
    {
      "date": "2023-10-25",
      "bid": "61.70",
      "ask": "61.90",
      "open": "60.00",
      "high": "62.10",
      "low": "59.40",
      "close": "61.70",
      "average": "60.7794",
      "volume": "25478",
      "turnover": "1548540.41",
      "trades": "267"
    },
    {
      "date": "2023-10-26",
      "bid": "59.10",
      "ask": "60.00",
      "open": "61.70",
      "high": "61.70",
      "low": "58.60",
      "close": "58.90",
      "average": "59.7497",
      "volume": "18123",
      "turnover": "1082960.85",
      "trades": "174"
    },
    {
      "date": "2023-10-27",
      "bid": "61.10",
      "ask": "61.90",
      "open": "58.90",
      "high": "62.00",
      "low": "58.90",
      "close": "61.70",
      "average": "60.6336",
      "volume": "8460",
      "turnover": "512960.5",
      "trades": "91"
    },
    {
      "date": "2023-10-30",
      "bid": "61.10",
      "ask": "61.40",
      "open": "62.00",
      "high": "62.40",
      "low": "60.90",
      "close": "61.00",
      "average": "61.4461",
      "volume": "9900",
      "turnover": "608316.4",
      "trades": "111"
    },
    {
      "date": "2023-10-31",
      "bid": "62.50",
      "ask": "62.80",
      "open": "61.00",
      "high": "63.40",
      "low": "60.60",
      "close": "63.40",
      "average": "62.1606",
      "volume": "9812",
      "turnover": "609920.2",
      "trades": "121"
    },
    {
      "date": "2023-11-01",
      "bid": "62.00",
      "ask": "62.70",
      "open": "63.40",
      "high": "63.40",
      "low": "62.00",
      "close": "62.00",
      "average": "62.5543",
      "volume": "7941",
      "turnover": "496744.09",
      "trades": "107"
    },
    {
      "date": "2023-11-02",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.10",
      "low": "62.00",
      "close": "62.40",
      "average": "62.7008",
      "volume": "7437",
      "turnover": "466305.8",
      "trades": "114"
    },
    {
      "date": "2023-11-03",
      "bid": "62.50",
      "ask": "62.90",
      "open": "62.40",
      "high": "63.10",
      "low": "62.30",
      "close": "63.00",
      "average": "62.9787",
      "volume": "3652",
      "turnover": "229998.1",
      "trades": "60"
    },
    {
      "date": "2023-11-06",
      "bid": "62.60",
      "ask": "63.00",
      "open": "65.00",
      "high": "65.00",
      "low": "61.30",
      "close": "62.20",
      "average": "62.8906",
      "volume": "7611",
      "turnover": "478660.16",
      "trades": "119"
    },
    {
      "date": "2023-11-07",
      "bid": "58.80",
      "ask": "59.40",
      "open": "61.50",
      "high": "61.90",
      "low": "58.80",
      "close": "58.80",
      "average": "59.9133",
      "volume": "27234",
      "turnover": "1631678.8",
      "trades": "216"
    },
    {
      "date": "2023-11-08",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.80",
      "high": "59.40",
      "low": "58.00",
      "close": "58.00",
      "average": "58.3125",
      "volume": "14959",
      "turnover": "872296.6",
      "trades": "170"
    },
    {
      "date": "2023-11-09",
      "bid": "56.20",
      "ask": "56.70",
      "open": "58.00",
      "high": "58.50",
      "low": "56.10",
      "close": "56.30",
      "average": "57.1018",
      "volume": "20422",
      "turnover": "1166708.01",
      "trades": "222"
    },
    {
      "date": "2023-11-10",
      "bid": "54.60",
      "ask": "55.00",
      "open": "56.60",
      "high": "57.10",
      "low": "54.00",
      "close": "55.00",
      "average": "54.8753",
      "volume": "36137",
      "turnover": "1981928.75",
      "trades": "280"
    },
    {
      "date": "2023-11-13",
      "bid": "54.60",
      "ask": "55.10",
      "open": "56.00",
      "high": "56.00",
      "low": "53.80",
      "close": "55.10",
      "average": "54.7271",
      "volume": "28939",
      "turnover": "1583608.05",
      "trades": "206"
    },
    {
      "date": "2023-11-14",
      "bid": "54.60",
      "ask": "54.80",
      "open": "56.00",
      "high": "56.00",
      "low": "54.40",
      "close": "54.80",
      "average": "54.9412",
      "volume": "1190564",
      "turnover": "59700971.9",
      "trades": "223"
    },
    {
      "date": "2023-11-15",
      "bid": "54.00",
      "ask": "54.20",
      "open": "55.30",
      "high": "55.30",
      "low": "53.30",
      "close": "54.20",
      "average": "54.2448",
      "volume": "68141",
      "turnover": "3696207.2",
      "trades": "462"
    },
    {
      "date": "2023-11-16",
      "bid": "53.50",
      "ask": "53.90",
      "open": "54.20",
      "high": "54.80",
      "low": "53.40",
      "close": "53.60",
      "average": "53.9899",
      "volume": "18230",
      "turnover": "984235.7",
      "trades": "162"
    },
    {
      "date": "2023-11-17",
      "bid": "54.50",
      "ask": "54.90",
      "open": "54.30",
      "high": "55.80",
      "low": "53.30",
      "close": "54.90",
      "average": "54.1681",
      "volume": "46801",
      "turnover": "2535124.5",
      "trades": "258"
    },
    {
      "date": "2023-11-20",
      "bid": "53.80",
      "ask": "53.90",
      "open": "54.90",
      "high": "54.90",
      "low": "53.10",
      "close": "53.70",
      "average": "53.9192",
      "volume": "34501",
      "turnover": "1860366.85",
      "trades": "221"
    },
    {
      "date": "2023-11-21",
      "bid": "52.90",
      "ask": "53.00",
      "open": "53.80",
      "high": "53.80",
      "low": "52.40",
      "close": "53.00",
      "average": "53.0773",
      "volume": "37447",
      "turnover": "1988650.9",
      "trades": "403"
    },
    {
      "date": "2023-11-22",
      "bid": "52.60",
      "ask": "53.00",
      "open": "53.20",
      "high": "53.60",
      "low": "52.20",
      "close": "52.80",
      "average": "52.8222",
      "volume": "29080",
      "turnover": "1536562.2",
      "trades": "239"
    },
    {
      "date": "2023-11-23",
      "bid": "53.50",
      "ask": "53.70",
      "open": "52.60",
      "high": "53.90",
      "low": "52.60",
      "close": "53.90",
      "average": "53.2306",
      "volume": "29533",
      "turnover": "1571656",
      "trades": "200"
    },
    {
      "date": "2023-11-24",
      "bid": "54.00",
      "ask": "54.20",
      "open": "55.00",
      "high": "55.00",
      "low": "53.80",
      "close": "54.20",
      "average": "54.0245",
      "volume": "60948",
      "turnover": "3293533.85",
      "trades": "374"
    },
    {
      "date": "2023-11-27",
      "bid": "52.80",
      "ask": "52.90",
      "open": "54.00",
      "high": "54.20",
      "low": "52.50",
      "close": "53.00",
      "average": "53.6037",
      "volume": "51341",
      "turnover": "2752067.8",
      "trades": "341"
    },
    {
      "date": "2023-11-28",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.80",
      "high": "53.90",
      "low": "52.20",
      "close": "53.20",
      "average": "52.8281",
      "volume": "21613",
      "turnover": "1141773.6",
      "trades": "172"
    },
    {
      "date": "2023-11-29",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.30",
      "high": "54.30",
      "low": "53.30",
      "close": "53.90",
      "average": "53.9183",
      "volume": "10991",
      "turnover": "592615.6",
      "trades": "121"
    },
    {
      "date": "2023-11-30",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.20",
      "high": "54.20",
      "low": "52.80",
      "close": "54.00",
      "average": "53.5608",
      "volume": "17627",
      "turnover": "944116.1",
      "trades": "160"
    },
    {
      "date": "2023-12-01",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.40",
      "low": "53.30",
      "close": "53.90",
      "average": "53.867",
      "volume": "8773",
      "turnover": "472566.5",
      "trades": "132"
    },
    {
      "date": "2023-12-04",
      "bid": "53.70",
      "ask": "53.90",
      "open": "53.90",
      "high": "54.00",
      "low": "53.20",
      "close": "53.90",
      "average": "53.7787",
      "volume": "15432",
      "turnover": "829915.65",
      "trades": "201"
    },
    {
      "date": "2023-12-05",
      "bid": "54.00",
      "ask": "54.10",
      "open": "53.90",
      "high": "54.30",
      "low": "53.50",
      "close": "54.00",
      "average": "53.9613",
      "volume": "32532",
      "turnover": "1755467.7",
      "trades": "197"
    },
    {
      "date": "2023-12-06",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.60",
      "high": "54.70",
      "low": "54.00",
      "close": "54.20",
      "average": "54.3021",
      "volume": "37858",
      "turnover": "2055768.5",
      "trades": "263"
    },
    {
      "date": "2023-12-07",
      "bid": "54.60",
      "ask": "55.40",
      "open": "54.20",
      "high": "55.50",
      "low": "54.20",
      "close": "55.40",
      "average": "54.7579",
      "volume": "18671",
      "turnover": "1022385.2",
      "trades": "197"
    },
    {
      "date": "2023-12-08",
      "bid": "57.00",
      "ask": "57.20",
      "open": "55.00",
      "high": "57.20",
      "low": "54.70",
      "close": "57.20",
      "average": "56.4059",
      "volume": "15292",
      "turnover": "862552.6",
      "trades": "164"
    },
    {
      "date": "2023-12-11",
      "bid": "58.30",
      "ask": "58.90",
      "open": "56.70",
      "high": "59.30",
      "low": "56.20",
      "close": "58.40",
      "average": "57.6802",
      "volume": "20274",
      "turnover": "1169407.7",
      "trades": "215"
    },
    {
      "date": "2023-12-12",
      "bid": "57.50",
      "ask": "57.90",
      "open": "58.40",
      "high": "58.40",
      "low": "57.10",
      "close": "57.80",
      "average": "57.7097",
      "volume": "14031",
      "turnover": "809724.92",
      "trades": "158"
    },
    {
      "date": "2023-12-13",
      "bid": "58.80",
      "ask": "59.30",
      "open": "57.80",
      "high": "59.60",
      "low": "57.70",
      "close": "58.90",
      "average": "58.717",
      "volume": "10566",
      "turnover": "620403.6",
      "trades": "151"
    },
    {
      "date": "2023-12-14",
      "bid": "59.80",
      "ask": "60.00",
      "open": "58.90",
      "high": "60.60",
      "low": "58.80",
      "close": "60.00",
      "average": "59.5986",
      "volume": "21868",
      "turnover": "1303302.62",
      "trades": "201"
    },
    {
      "date": "2023-12-15",
      "bid": "61.10",
      "ask": "61.30",
      "open": "60.00",
      "high": "62.00",
      "low": "59.90",
      "close": "61.20",
      "average": "61.1144",
      "volume": "19610",
      "turnover": "1198453.89",
      "trades": "198"
    },
    {
      "date": "2023-12-18",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.20",
      "high": "61.80",
      "low": "59.30",
      "close": "61.40",
      "average": "60.8454",
      "volume": "25206",
      "turnover": "1533698.3",
      "trades": "210"
    },
    {
      "date": "2023-12-19",
      "bid": "61.50",
      "ask": "61.90",
      "open": "61.40",
      "high": "63.40",
      "low": "61.40",
      "close": "62.00",
      "average": "62.3277",
      "volume": "15196",
      "turnover": "947132.04",
      "trades": "164"
    },
    {
      "date": "2023-12-20",
      "bid": "61.60",
      "ask": "61.70",
      "open": "61.90",
      "high": "62.20",
      "low": "60.10",
      "close": "61.70",
      "average": "61.2141",
      "volume": "28616",
      "turnover": "1753667.01",
      "trades": "202"
    },
    {
      "date": "2023-12-21",
      "bid": "65.40",
      "ask": "65.50",
      "open": "63.10",
      "high": "65.50",
      "low": "63.10",
      "close": "65.50",
      "average": "64.9234",
      "volume": "73976",
      "turnover": "4801145.17",
      "trades": "319"
    },
    {
      "date": "2023-12-22",
      "bid": "67.20",
      "ask": "67.70",
      "open": "65.50",
      "high": "69.40",
      "low": "65.10",
      "close": "67.50",
      "average": "66.8397",
      "volume": "55137",
      "turnover": "3664391.74",
      "trades": "340"
    },
    {
      "date": "2023-12-27",
      "bid": "65.30",
      "ask": "65.70",
      "open": "67.50",
      "high": "67.70",
      "low": "65.10",
      "close": "65.40",
      "average": "66.309",
      "volume": "24955",
      "turnover": "1654522.01",
      "trades": "334"
    },
    {
      "date": "2023-12-28",
      "bid": "64.00",
      "ask": "64.50",
      "open": "65.40",
      "high": "67.40",
      "low": "63.70",
      "close": "64.00",
      "average": "66.1069",
      "volume": "26365",
      "turnover": "1742908.12",
      "trades": "263"
    },
    {
      "date": "2023-12-29",
      "bid": "64.50",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.50",
      "low": "63.50",
      "close": "64.60",
      "average": "64.4083",
      "volume": "19085",
      "turnover": "1229232.29",
      "trades": "320"
    },
    {
      "date": "2024-01-02",
      "bid": "64.30",
      "ask": "64.50",
      "open": "64.00",
      "high": "65.00",
      "low": "63.10",
      "close": "64.50",
      "average": "64.1615",
      "volume": "12182",
      "turnover": "781615.83",
      "trades": "153"
    },
    {
      "date": "2024-01-03",
      "bid": "62.80",
      "ask": "63.50",
      "open": "64.50",
      "high": "64.50",
      "low": "62.40",
      "close": "63.40",
      "average": "63.0239",
      "volume": "8069",
      "turnover": "508539.95",
      "trades": "131"
    },
    {
      "date": "2024-01-04",
      "bid": "63.30",
      "ask": "64.10",
      "open": "63.40",
      "high": "64.20",
      "low": "62.60",
      "close": "63.40",
      "average": "63.2302",
      "volume": "7163",
      "turnover": "452917.9",
      "trades": "102"
    },
    {
      "date": "2024-01-05",
      "bid": "63.10",
      "ask": "63.30",
      "open": "63.40",
      "high": "64.10",
      "low": "62.90",
      "close": "63.50",
      "average": "63.472",
      "volume": "3510",
      "turnover": "222786.85",
      "trades": "42"
    },
    {
      "date": "2024-01-08",
      "bid": "64.90",
      "ask": "65.30",
      "open": "63.60",
      "high": "65.40",
      "low": "63.60",
      "close": "65.20",
      "average": "64.8028",
      "volume": "12585",
      "turnover": "815542.82",
      "trades": "126"
    },
    {
      "date": "2024-01-09",
      "bid": "65.10",
      "ask": "65.40",
      "open": "64.90",
      "high": "65.90",
      "low": "63.70",
      "close": "65.40",
      "average": "64.9668",
      "volume": "15914",
      "turnover": "1033865.2",
      "trades": "157"
    },
    {
      "date": "2024-01-10",
      "bid": "64.70",
      "ask": "65.20",
      "open": "65.20",
      "high": "65.60",
      "low": "64.30",
      "close": "65.10",
      "average": "64.8592",
      "volume": "4586",
      "turnover": "297444.1",
      "trades": "68"
    },
    {
      "date": "2024-01-11",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.50",
      "high": "65.00",
      "low": "62.00",
      "close": "64.10",
      "average": "64.2595",
      "volume": "13258",
      "turnover": "851953",
      "trades": "158"
    },
    {
      "date": "2024-01-12",
      "bid": "64.00",
      "ask": "64.10",
      "open": "63.70",
      "high": "64.90",
      "low": "63.40",
      "close": "64.20",
      "average": "63.882",
      "volume": "4481",
      "turnover": "286255.2",
      "trades": "74"
    },
    {
      "date": "2024-01-15",
      "bid": "62.70",
      "ask": "62.90",
      "open": "63.00",
      "high": "63.00",
      "low": "62.10",
      "close": "63.00",
      "average": "62.9076",
      "volume": "7424",
      "turnover": "467025.77",
      "trades": "89"
    },
    {
      "date": "2024-01-16",
      "bid": "62.00",
      "ask": "62.20",
      "open": "62.00",
      "high": "63.00",
      "low": "61.50",
      "close": "62.20",
      "average": "62.1191",
      "volume": "7849",
      "turnover": "487610.3",
      "trades": "108"
    },
    {
      "date": "2024-01-17",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.60",
      "high": "62.60",
      "low": "61.00",
      "close": "61.60",
      "average": "61.746",
      "volume": "7302",
      "turnover": "450474",
      "trades": "113"
    },
    {
      "date": "2024-01-18",
      "bid": "61.60",
      "ask": "62.10",
      "open": "61.60",
      "high": "62.30",
      "low": "60.60",
      "close": "62.20",
      "average": "61.3554",
      "volume": "15704",
      "turnover": "963418.3",
      "trades": "113"
    },
    {
      "date": "2024-01-19",
      "bid": "60.60",
      "ask": "60.90",
      "open": "62.20",
      "high": "62.20",
      "low": "60.20",
      "close": "60.90",
      "average": "60.9548",
      "volume": "5572",
      "turnover": "339640.2",
      "trades": "106"
    },
    {
      "date": "2024-01-22",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.90",
      "high": "60.90",
      "low": "59.80",
      "close": "60.30",
      "average": "60.3571",
      "volume": "16137",
      "turnover": "973982.1",
      "trades": "147"
    },
    {
      "date": "2024-01-23",
      "bid": "60.50",
      "ask": "60.60",
      "open": "60.30",
      "high": "61.10",
      "low": "59.83",
      "close": "60.60",
      "average": "60.394",
      "volume": "5192",
      "turnover": "313565.63",
      "trades": "66"
    },
    {
      "date": "2024-01-24",
      "bid": "59.60",
      "ask": "59.90",
      "open": "60.60",
      "high": "60.90",
      "low": "59.40",
      "close": "60.00",
      "average": "59.7268",
      "volume": "40829",
      "turnover": "2438586.56",
      "trades": "201"
    },
    {
      "date": "2024-01-25",
      "bid": "62.50",
      "ask": "62.60",
      "open": "62.40",
      "high": "62.70",
      "low": "60.90",
      "close": "62.60",
      "average": "62.40",
      "volume": "30810",
      "turnover": "1922544.78",
      "trades": "239"
    },
    {
      "date": "2024-01-26",
      "bid": "62.70",
      "ask": "62.90",
      "open": "63.60",
      "high": "63.60",
      "low": "61.80",
      "close": "63.00",
      "average": "62.4756",
      "volume": "21920",
      "turnover": "1369464.76",
      "trades": "151"
    },
    {
      "date": "2024-01-29",
      "bid": "64.10",
      "ask": "64.20",
      "open": "63.00",
      "high": "64.50",
      "low": "61.00",
      "close": "64.20",
      "average": "62.7073",
      "volume": "34314",
      "turnover": "2181317.61",
      "trades": "194"
    },
    {
      "date": "2024-01-30",
      "bid": "63.30",
      "ask": "64.10",
      "open": "64.20",
      "high": "64.30",
      "low": "62.88",
      "close": "63.30",
      "average": "63.4814",
      "volume": "9623",
      "turnover": "610874.54",
      "trades": "127"
    },
    {
      "date": "2024-01-31",
      "bid": "66.10",
      "ask": "66.30",
      "open": "63.30",
      "high": "66.60",
      "low": "63.30",
      "close": "66.30",
      "average": "65.7466",
      "volume": "27668",
      "turnover": "1821230.16",
      "trades": "278"
    },
    {
      "date": "2024-02-01",
      "bid": "65.60",
      "ask": "66.20",
      "open": "67.40",
      "high": "67.40",
      "low": "65.63",
      "close": "66.30",
      "average": "66.5238",
      "volume": "13004",
      "turnover": "865077.24",
      "trades": "164"
    },
    {
      "date": "2024-02-02",
      "bid": "65.70",
      "ask": "66.00",
      "open": "66.30",
      "high": "66.30",
      "low": "64.80",
      "close": "65.70",
      "average": "65.6414",
      "volume": "12716",
      "turnover": "834696.44",
      "trades": "149"
    },
    {
      "date": "2024-02-05",
      "bid": "64.10",
      "ask": "64.20",
      "open": "65.70",
      "high": "65.70",
      "low": "64.00",
      "close": "64.30",
      "average": "64.5882",
      "volume": "9665",
      "turnover": "624244.6",
      "trades": "160"
    },
    {
      "date": "2024-02-06",
      "bid": "64.30",
      "ask": "64.60",
      "open": "64.30",
      "high": "65.10",
      "low": "63.60",
      "close": "64.60",
      "average": "64.0467",
      "volume": "6624",
      "turnover": "424245.2",
      "trades": "101"
    },
    {
      "date": "2024-02-07",
      "bid": "65.90",
      "ask": "66.00",
      "open": "64.10",
      "high": "66.00",
      "low": "63.80",
      "close": "66.00",
      "average": "65.2757",
      "volume": "11854",
      "turnover": "773777.9",
      "trades": "104"
    },
    {
      "date": "2024-02-08",
      "bid": "65.10",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.00",
      "low": "65.00",
      "close": "65.90",
      "average": "65.7142",
      "volume": "43132",
      "turnover": "2834510.38",
      "trades": "105"
    },
    {
      "date": "2024-02-09",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.20",
      "high": "66.00",
      "low": "65.00",
      "close": "65.30",
      "average": "65.5208",
      "volume": "36077",
      "turnover": "2363834.37",
      "trades": "111"
    },
    {
      "date": "2024-02-12",
      "bid": "64.90",
      "ask": "65.40",
      "open": "65.60",
      "high": "66.00",
      "low": "64.90",
      "close": "65.30",
      "average": "65.6284",
      "volume": "15307",
      "turnover": "1004574.03",
      "trades": "104"
    },
    {
      "date": "2024-02-13",
      "bid": "64.50",
      "ask": "65.00",
      "open": "65.30",
      "high": "65.30",
      "low": "64.40",
      "close": "65.00",
      "average": "64.7957",
      "volume": "9333",
      "turnover": "604737.99",
      "trades": "80"
    },
    {
      "date": "2024-02-14",
      "bid": "64.50",
      "ask": "64.70",
      "open": "64.00",
      "high": "64.80",
      "low": "63.40",
      "close": "64.70",
      "average": "64.3622",
      "volume": "19394",
      "turnover": "1248239.99",
      "trades": "92"
    },
    {
      "date": "2024-02-15",
      "bid": "64.10",
      "ask": "64.30",
      "open": "64.70",
      "high": "64.70",
      "low": "63.00",
      "close": "64.00",
      "average": "63.7732",
      "volume": "20665",
      "turnover": "1317873.6",
      "trades": "178"
    },
    {
      "date": "2024-02-16",
      "bid": "65.70",
      "ask": "65.80",
      "open": "64.00",
      "high": "66.20",
      "low": "63.50",
      "close": "65.80",
      "average": "65.3135",
      "volume": "27543",
      "turnover": "1798928.53",
      "trades": "150"
    },
    {
      "date": "2024-02-19",
      "bid": "66.40",
      "ask": "66.60",
      "open": "64.40",
      "high": "66.70",
      "low": "64.40",
      "close": "66.60",
      "average": "65.8946",
      "volume": "7036",
      "turnover": "463634.27",
      "trades": "91"
    },
    {
      "date": "2024-02-20",
      "bid": "66.90",
      "ask": "67.60",
      "open": "66.50",
      "high": "67.80",
      "low": "66.50",
      "close": "67.70",
      "average": "66.8765",
      "volume": "12429",
      "turnover": "831208.6",
      "trades": "111"
    },
    {
      "date": "2024-02-21",
      "bid": "65.10",
      "ask": "65.20",
      "open": "67.40",
      "high": "67.40",
      "low": "63.60",
      "close": "65.00",
      "average": "64.7784",
      "volume": "21575",
      "turnover": "1397593.35",
      "trades": "223"
    },
    {
      "date": "2024-02-22",
      "bid": "64.60",
      "ask": "64.80",
      "open": "65.00",
      "high": "66.00",
      "low": "64.50",
      "close": "65.00",
      "average": "65.1571",
      "volume": "7561",
      "turnover": "492652.97",
      "trades": "69"
    },
    {
      "date": "2024-02-23",
      "bid": "63.40",
      "ask": "63.50",
      "open": "64.60",
      "high": "65.00",
      "low": "62.90",
      "close": "63.60",
      "average": "63.5277",
      "volume": "19101",
      "turnover": "1213442.64",
      "trades": "164"
    },
    {
      "date": "2024-02-26",
      "bid": "66.60",
      "ask": "66.80",
      "open": "63.00",
      "high": "67.10",
      "low": "62.50",
      "close": "66.40",
      "average": "65.7615",
      "volume": "52899",
      "turnover": "3478722.48",
      "trades": "395"
    },
    {
      "date": "2024-02-27",
      "bid": "66.00",
      "ask": "66.30",
      "open": "66.40",
      "high": "67.40",
      "low": "66.00",
      "close": "66.30",
      "average": "66.65",
      "volume": "11408",
      "turnover": "760343.26",
      "trades": "128"
    },
    {
      "date": "2024-02-28",
      "bid": "66.30",
      "ask": "66.50",
      "open": "66.30",
      "high": "67.30",
      "low": "65.40",
      "close": "66.50",
      "average": "66.1965",
      "volume": "7295",
      "turnover": "482903.73",
      "trades": "90"
    },
    {
      "date": "2024-02-29",
      "bid": "66.40",
      "ask": "67.00",
      "open": "66.50",
      "high": "67.30",
      "low": "66.30",
      "close": "66.50",
      "average": "66.8352",
      "volume": "10945",
      "turnover": "731511.2",
      "trades": "103"
    },
    {
      "date": "2024-03-01",
      "bid": "66.60",
      "ask": "66.90",
      "open": "67.20",
      "high": "67.20",
      "low": "66.30",
      "close": "66.90",
      "average": "66.6362",
      "volume": "4930",
      "turnover": "328516.48",
      "trades": "90"
    },
    {
      "date": "2024-03-04",
      "bid": "66.30",
      "ask": "66.40",
      "open": "66.90",
      "high": "67.60",
      "low": "66.10",
      "close": "66.40",
      "average": "67.0361",
      "volume": "20930",
      "turnover": "1403056.8",
      "trades": "133"
    },
    {
      "date": "2024-03-05",
      "bid": "65.80",
      "ask": "66.00",
      "open": "66.40",
      "high": "66.90",
      "low": "65.60",
      "close": "66.00",
      "average": "66.0067",
      "volume": "12507",
      "turnover": "825545.9",
      "trades": "94"
    },
    {
      "date": "2024-03-06",
      "bid": "65.10",
      "ask": "65.60",
      "open": "66.50",
      "high": "67.60",
      "low": "64.80",
      "close": "64.80",
      "average": "66.4092",
      "volume": "27109",
      "turnover": "1800224.4",
      "trades": "272"
    },
    {
      "date": "2024-03-07",
      "bid": "64.70",
      "ask": "65.30",
      "open": "63.00",
      "high": "66.50",
      "low": "63.00",
      "close": "64.20",
      "average": "64.1386",
      "volume": "26577",
      "turnover": "1704610.7",
      "trades": "246"
    },
    {
      "date": "2024-03-08",
      "bid": "64.00",
      "ask": "64.30",
      "open": "64.20",
      "high": "64.90",
      "low": "64.00",
      "close": "64.00",
      "average": "64.4255",
      "volume": "7135",
      "turnover": "459705.85",
      "trades": "109"
    },
    {
      "date": "2024-03-11",
      "bid": "63.40",
      "ask": "63.50",
      "open": "64.00",
      "high": "64.40",
      "low": "63.30",
      "close": "63.40",
      "average": "63.7088",
      "volume": "21026",
      "turnover": "1341209.68",
      "trades": "161"
    },
    {
      "date": "2024-03-12",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.00",
      "high": "64.00",
      "low": "63.20",
      "close": "63.60",
      "average": "63.5421",
      "volume": "18295",
      "turnover": "1162369.25",
      "trades": "132"
    },
    {
      "date": "2024-03-13",
      "bid": "63.10",
      "ask": "63.30",
      "open": "63.60",
      "high": "63.80",
      "low": "63.00",
      "close": "63.10",
      "average": "63.3875",
      "volume": "10261",
      "turnover": "650691.6",
      "trades": "137"
    },
    {
      "date": "2024-03-14",
      "bid": "63.10",
      "ask": "63.20",
      "open": "63.10",
      "high": "63.50",
      "low": "63.10",
      "close": "63.40",
      "average": "63.3177",
      "volume": "20804",
      "turnover": "1317261.1",
      "trades": "163"
    },
    {
      "date": "2024-03-15",
      "bid": "62.10",
      "ask": "62.50",
      "open": "63.40",
      "high": "63.40",
      "low": "61.90",
      "close": "62.50",
      "average": "62.5738",
      "volume": "25866",
      "turnover": "1618535.6",
      "trades": "234"
    },
    {
      "date": "2024-03-18",
      "bid": "61.10",
      "ask": "61.30",
      "open": "62.50",
      "high": "62.50",
      "low": "61.00",
      "close": "61.50",
      "average": "61.5771",
      "volume": "19134",
      "turnover": "1179309.3",
      "trades": "247"
    },
    {
      "date": "2024-03-19",
      "bid": "60.90",
      "ask": "61.00",
      "open": "61.50",
      "high": "61.50",
      "low": "60.00",
      "close": "61.00",
      "average": "60.8221",
      "volume": "49904",
      "turnover": "3035767.95",
      "trades": "433"
    },
    {
      "date": "2024-03-20",
      "bid": "60.30",
      "ask": "60.40",
      "open": "60.30",
      "high": "61.30",
      "low": "60.00",
      "close": "60.30",
      "average": "60.3398",
      "volume": "54343",
      "turnover": "3279053.88",
      "trades": "205"
    },
    {
      "date": "2024-03-21",
      "bid": "61.60",
      "ask": "62.00",
      "open": "60.60",
      "high": "62.10",
      "low": "60.30",
      "close": "62.10",
      "average": "61.1627",
      "volume": "45986",
      "turnover": "2812684.8",
      "trades": "168"
    },
    {
      "date": "2024-03-22",
      "bid": "62.20",
      "ask": "62.30",
      "open": "62.10",
      "high": "62.80",
      "low": "61.00",
      "close": "62.30",
      "average": "62.0414",
      "volume": "87139",
      "turnover": "5406230.35",
      "trades": "218"
    },
    {
      "date": "2024-03-25",
      "bid": "61.30",
      "ask": "61.50",
      "open": "62.00",
      "high": "62.70",
      "low": "60.60",
      "close": "61.30",
      "average": "61.1594",
      "volume": "92870",
      "turnover": "5679875.4",
      "trades": "451"
    },
    {
      "date": "2024-03-26",
      "bid": "61.70",
      "ask": "62.00",
      "open": "62.20",
      "high": "62.50",
      "low": "61.60",
      "close": "61.80",
      "average": "62.0033",
      "volume": "9816",
      "turnover": "608624.5",
      "trades": "133"
    },
    {
      "date": "2024-03-27",
      "bid": "62.00",
      "ask": "62.30",
      "open": "61.80",
      "high": "63.10",
      "low": "61.80",
      "close": "62.00",
      "average": "62.5121",
      "volume": "24626",
      "turnover": "1538488.35",
      "trades": "174"
    },
    {
      "date": "2024-03-28",
      "bid": "62.20",
      "ask": "62.60",
      "open": "62.00",
      "high": "63.00",
      "low": "61.80",
      "close": "62.60",
      "average": "62.0524",
      "volume": "14012",
      "turnover": "869318.75",
      "trades": "99"
    },
    {
      "date": "2024-04-02",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.60",
      "high": "63.10",
      "low": "61.60",
      "close": "62.20",
      "average": "62.1935",
      "volume": "13990",
      "turnover": "870087.3",
      "trades": "186"
    },
    {
      "date": "2024-04-03",
      "bid": "62.30",
      "ask": "62.60",
      "open": "62.20",
      "high": "62.70",
      "low": "61.80",
      "close": "62.30",
      "average": "62.252",
      "volume": "15116",
      "turnover": "941001",
      "trades": "155"
    },
    {
      "date": "2024-04-04",
      "bid": "63.00",
      "ask": "63.10",
      "open": "62.30",
      "high": "63.10",
      "low": "62.20",
      "close": "62.90",
      "average": "62.4882",
      "volume": "44378",
      "turnover": "2772638.7",
      "trades": "244"
    },
    {
      "date": "2024-04-05",
      "bid": "61.80",
      "ask": "62.00",
      "open": "63.00",
      "high": "63.20",
      "low": "61.10",
      "close": "61.70",
      "average": "62.4053",
      "volume": "38281",
      "turnover": "2389035.5",
      "trades": "252"
    },
    {
      "date": "2024-04-08",
      "bid": "62.10",
      "ask": "62.30",
      "open": "61.80",
      "high": "62.70",
      "low": "61.80",
      "close": "62.00",
      "average": "62.0644",
      "volume": "56885",
      "turnover": "3532978.1",
      "trades": "236"
    },
    {
      "date": "2024-04-09",
      "bid": "61.90",
      "ask": "62.20",
      "open": "62.50",
      "high": "62.60",
      "low": "61.80",
      "close": "62.10",
      "average": "62.0285",
      "volume": "65858",
      "turnover": "4085402.5",
      "trades": "196"
    },
    {
      "date": "2024-04-10",
      "bid": "62.30",
      "ask": "62.40",
      "open": "62.40",
      "high": "63.30",
      "low": "61.70",
      "close": "62.30",
      "average": "62.6909",
      "volume": "20540",
      "turnover": "1287525.14",
      "trades": "176"
    },
    {
      "date": "2024-04-11",
      "bid": "62.00",
      "ask": "62.30",
      "open": "62.30",
      "high": "62.80",
      "low": "61.70",
      "close": "62.30",
      "average": "62.2788",
      "volume": "8024",
      "turnover": "499724.9",
      "trades": "88"
    },
    {
      "date": "2024-04-12",
      "bid": "61.90",
      "ask": "62.10",
      "open": "63.40",
      "high": "63.40",
      "low": "61.90",
      "close": "61.90",
      "average": "62.2897",
      "volume": "9398",
      "turnover": "585585.2",
      "trades": "101"
    },
    {
      "date": "2024-04-15",
      "bid": "60.50",
      "ask": "60.90",
      "open": "62.40",
      "high": "62.40",
      "low": "60.50",
      "close": "60.90",
      "average": "61.1936",
      "volume": "23183",
      "turnover": "1418645.6",
      "trades": "216"
    },
    {
      "date": "2024-04-16",
      "bid": "61.10",
      "ask": "61.40",
      "open": "60.10",
      "high": "61.30",
      "low": "59.70",
      "close": "61.30",
      "average": "60.4913",
      "volume": "12901",
      "turnover": "780394.7",
      "trades": "190"
    },
    {
      "date": "2024-04-17",
      "bid": "63.20",
      "ask": "63.40",
      "open": "63.00",
      "high": "63.80",
      "low": "61.50",
      "close": "63.50",
      "average": "63.0827",
      "volume": "81484",
      "turnover": "5140283.3",
      "trades": "481"
    },
    {
      "date": "2024-04-18",
      "bid": "63.90",
      "ask": "64.00",
      "open": "63.70",
      "high": "65.60",
      "low": "63.40",
      "close": "63.90",
      "average": "64.3269",
      "volume": "46577",
      "turnover": "2996262.8",
      "trades": "375"
    },
    {
      "date": "2024-04-19",
      "bid": "63.90",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.20",
      "low": "63.20",
      "close": "63.90",
      "average": "63.9219",
      "volume": "46366",
      "turnover": "2964203.4",
      "trades": "323"
    },
    {
      "date": "2024-04-22",
      "bid": "64.90",
      "ask": "65.00",
      "open": "64.20",
      "high": "65.40",
      "low": "63.40",
      "close": "65.00",
      "average": "64.7605",
      "volume": "38207",
      "turnover": "2475953.75",
      "trades": "304"
    },
    {
      "date": "2024-04-23",
      "bid": "65.10",
      "ask": "65.30",
      "open": "65.00",
      "high": "66.00",
      "low": "64.50",
      "close": "65.00",
      "average": "65.019",
      "volume": "28403",
      "turnover": "1846735.5",
      "trades": "222"
    },
    {
      "date": "2024-04-24",
      "bid": "65.00",
      "ask": "65.20",
      "open": "65.00",
      "high": "66.00",
      "low": "64.70",
      "close": "65.00",
      "average": "65.5307",
      "volume": "43867",
      "turnover": "2873011.9",
      "trades": "280"
    },
    {
      "date": "2024-04-25",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.10",
      "high": "66.30",
      "low": "64.50",
      "close": "65.10",
      "average": "65.4264",
      "volume": "26676",
      "turnover": "1746944.8",
      "trades": "203"
    },
    {
      "date": "2024-04-26",
      "bid": "65.10",
      "ask": "65.90",
      "open": "65.30",
      "high": "66.20",
      "low": "65.10",
      "close": "65.90",
      "average": "65.8062",
      "volume": "25867",
      "turnover": "1702110.8",
      "trades": "316"
    },
    {
      "date": "2024-04-29",
      "bid": "68.40",
      "ask": "68.50",
      "open": "66.00",
      "high": "68.60",
      "low": "65.90",
      "close": "68.50",
      "average": "67.597",
      "volume": "35534",
      "turnover": "2402030.1",
      "trades": "326"
    },
    {
      "date": "2024-04-30",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.50",
      "high": "69.00",
      "low": "68.40",
      "close": "68.60",
      "average": "68.6719",
      "volume": "8791",
      "turnover": "603693.75",
      "trades": "142"
    },
    {
      "date": "2024-05-02",
      "bid": "66.20",
      "ask": "66.60",
      "open": "69.00",
      "high": "69.00",
      "low": "66.40",
      "close": "66.50",
      "average": "67.2047",
      "volume": "24981",
      "turnover": "1678745.4",
      "trades": "411"
    },
    {
      "date": "2024-05-03",
      "bid": "67.90",
      "ask": "68.20",
      "open": "66.90",
      "high": "69.80",
      "low": "66.90",
      "close": "68.00",
      "average": "68.2603",
      "volume": "57499",
      "turnover": "3929547.35",
      "trades": "540"
    },
    {
      "date": "2024-05-06",
      "bid": "69.20",
      "ask": "69.70",
      "open": "69.00",
      "high": "71.40",
      "low": "68.20",
      "close": "69.30",
      "average": "69.5796",
      "volume": "163018",
      "turnover": "11341401.35",
      "trades": "1038"
    },
    {
      "date": "2024-05-07",
      "bid": "70.00",
      "ask": "70.60",
      "open": "69.80",
      "high": "71.90",
      "low": "69.40",
      "close": "70.10",
      "average": "70.3323",
      "volume": "90371",
      "turnover": "6354937.3",
      "trades": "769"
    },
    {
      "date": "2024-05-08",
      "bid": "70.10",
      "ask": "70.50",
      "open": "70.20",
      "high": "72.50",
      "low": "69.70",
      "close": "70.00",
      "average": "70.8675",
      "volume": "52141",
      "turnover": "3695078.55",
      "trades": "483"
    },
    {
      "date": "2024-05-10",
      "bid": "73.90",
      "ask": "74.10",
      "open": "70.30",
      "high": "74.90",
      "low": "70.30",
      "close": "73.70",
      "average": "73.7643",
      "volume": "59946",
      "turnover": "4421890.4",
      "trades": "592"
    },
    {
      "date": "2024-05-13",
      "bid": "78.20",
      "ask": "78.50",
      "open": "74.30",
      "high": "78.60",
      "low": "74.10",
      "close": "78.60",
      "average": "75.4202",
      "volume": "88541",
      "turnover": "6678207.75",
      "trades": "607"
    },
    {
      "date": "2024-05-14",
      "bid": "76.90",
      "ask": "77.40",
      "open": "77.90",
      "high": "78.90",
      "low": "76.40",
      "close": "77.20",
      "average": "77.3573",
      "volume": "71583",
      "turnover": "5535438.35",
      "trades": "550"
    },
    {
      "date": "2024-05-15",
      "bid": "79.20",
      "ask": "79.40",
      "open": "77.60",
      "high": "79.50",
      "low": "76.90",
      "close": "79.20",
      "average": "78.5151",
      "volume": "70078",
      "turnover": "5501291.55",
      "trades": "678"
    },
    {
      "date": "2024-05-16",
      "bid": "78.60",
      "ask": "79.00",
      "open": "79.20",
      "high": "80.00",
      "low": "78.00",
      "close": "78.90",
      "average": "79.0767",
      "volume": "31656",
      "turnover": "2503360.1",
      "trades": "315"
    },
    {
      "date": "2024-05-17",
      "bid": "77.90",
      "ask": "78.00",
      "open": "78.90",
      "high": "79.70",
      "low": "77.70",
      "close": "78.00",
      "average": "78.3881",
      "volume": "31178",
      "turnover": "2443629.04",
      "trades": "333"
    },
    {
      "date": "2024-05-20",
      "bid": "77.70",
      "ask": "77.80",
      "open": "78.20",
      "high": "79.30",
      "low": "77.20",
      "close": "77.70",
      "average": "78.301",
      "volume": "58991",
      "turnover": "4617045.55",
      "trades": "501"
    },
    {
      "date": "2024-05-21",
      "bid": "80.90",
      "ask": "81.10",
      "open": "77.80",
      "high": "81.90",
      "low": "77.80",
      "close": "81.50",
      "average": "80.6954",
      "volume": "37370",
      "turnover": "3016754.55",
      "trades": "552"
    },
    {
      "date": "2024-05-22",
      "bid": "81.20",
      "ask": "81.50",
      "open": "81.40",
      "high": "81.80",
      "low": "80.50",
      "close": "81.10",
      "average": "81.1208",
      "volume": "30569",
      "turnover": "2479352.15",
      "trades": "279"
    },
    {
      "date": "2024-05-23",
      "bid": "83.10",
      "ask": "83.30",
      "open": "81.40",
      "high": "84.00",
      "low": "80.90",
      "close": "83.50",
      "average": "82.6724",
      "volume": "36615",
      "turnover": "3027061.1",
      "trades": "526"
    },
    {
      "date": "2024-05-24",
      "bid": "84.40",
      "ask": "84.50",
      "open": "83.50",
      "high": "84.70",
      "low": "81.00",
      "close": "84.60",
      "average": "82.8287",
      "volume": "30646",
      "turnover": "2538368.9",
      "trades": "582"
    },
    {
      "date": "2024-05-27",
      "bid": "81.50",
      "ask": "81.70",
      "open": "84.60",
      "high": "84.70",
      "low": "81.10",
      "close": "81.30",
      "average": "82.1596",
      "volume": "34419",
      "turnover": "2827856.2",
      "trades": "484"
    },
    {
      "date": "2024-05-28",
      "bid": "87.70",
      "ask": "87.80",
      "open": "90.30",
      "high": "91.60",
      "low": "85.40",
      "close": "87.30",
      "average": "87.9763",
      "volume": "338043",
      "turnover": "29740164.35",
      "trades": "1983"
    },
    {
      "date": "2024-05-29",
      "bid": "85.10",
      "ask": "85.20",
      "open": "87.40",
      "high": "88.00",
      "low": "84.70",
      "close": "85.30",
      "average": "86.552",
      "volume": "77122",
      "turnover": "6675116.9",
      "trades": "768"
    },
    {
      "date": "2024-05-30",
      "bid": "87.70",
      "ask": "87.80",
      "open": "85.30",
      "high": "88.00",
      "low": "85.00",
      "close": "87.50",
      "average": "87.1817",
      "volume": "96064",
      "turnover": "8375068.75",
      "trades": "808"
    },
    {
      "date": "2024-05-31",
      "bid": "89.80",
      "ask": "90.00",
      "open": "88.50",
      "high": "90.90",
      "low": "88.00",
      "close": "89.80",
      "average": "89.3501",
      "volume": "189027",
      "turnover": "16889501.64",
      "trades": "2483"
    },
    {
      "date": "2024-06-03",
      "bid": "85.40",
      "ask": "85.50",
      "open": "89.80",
      "high": "89.80",
      "low": "84.80",
      "close": "85.50",
      "average": "87.2711",
      "volume": "81353",
      "turnover": "7089994.1",
      "trades": "851"
    },
    {
      "date": "2024-06-04",
      "bid": "86.70",
      "ask": "87.00",
      "open": "87.00",
      "high": "87.70",
      "low": "86.00",
      "close": "87.00",
      "average": "86.6393",
      "volume": "30597",
      "turnover": "2650882.1",
      "trades": "430"
    },
    {
      "date": "2024-06-05",
      "bid": "90.20",
      "ask": "90.40",
      "open": "87.30",
      "high": "90.40",
      "low": "86.10",
      "close": "90.40",
      "average": "88.2117",
      "volume": "42714",
      "turnover": "3767733.8",
      "trades": "558"
    },
    {
      "date": "2024-06-07",
      "bid": "92.10",
      "ask": "92.70",
      "open": "90.40",
      "high": "93.00",
      "low": "89.70",
      "close": "92.70",
      "average": "91.8699",
      "volume": "65157",
      "turnover": "5986153.4",
      "trades": "623"
    },
    {
      "date": "2024-06-10",
      "bid": "90.10",
      "ask": "90.30",
      "open": "91.20",
      "high": "91.30",
      "low": "89.30",
      "close": "90.10",
      "average": "90.3142",
      "volume": "33954",
      "turnover": "3066527.6",
      "trades": "485"
    },
    {
      "date": "2024-06-11",
      "bid": "93.60",
      "ask": "93.80",
      "open": "90.10",
      "high": "94.00",
      "low": "90.10",
      "close": "93.70",
      "average": "92.623",
      "volume": "94185",
      "turnover": "8723446.3",
      "trades": "525"
    },
    {
      "date": "2024-06-12",
      "bid": "97.30",
      "ask": "97.70",
      "open": "93.90",
      "high": "98.00",
      "low": "92.50",
      "close": "97.80",
      "average": "95.367",
      "volume": "51353",
      "turnover": "4897380.09",
      "trades": "712"
    },
    {
      "date": "2024-06-13",
      "bid": "94.90",
      "ask": "95.10",
      "open": "98.00",
      "high": "98.00",
      "low": "94.80",
      "close": "94.80",
      "average": "95.6013",
      "volume": "25901",
      "turnover": "2476198.2",
      "trades": "384"
    },
    {
      "date": "2024-06-14",
      "bid": "92.30",
      "ask": "92.70",
      "open": "94.90",
      "high": "95.60",
      "low": "92.00",
      "close": "92.80",
      "average": "93.177",
      "volume": "37894",
      "turnover": "3530868.55",
      "trades": "429"
    },
    {
      "date": "2024-06-17",
      "bid": "88.20",
      "ask": "88.90",
      "open": "92.80",
      "high": "93.70",
      "low": "87.90",
      "close": "89.00",
      "average": "89.9053",
      "volume": "60728",
      "turnover": "5459508.2",
      "trades": "691"
    },
    {
      "date": "2024-06-18",
      "bid": "88.00",
      "ask": "88.30",
      "open": "89.10",
      "high": "89.90",
      "low": "87.10",
      "close": "88.10",
      "average": "88.0502",
      "volume": "52087",
      "turnover": "4587075.2",
      "trades": "467"
    },
    {
      "date": "2024-06-19",
      "bid": "86.20",
      "ask": "86.70",
      "open": "88.10",
      "high": "88.40",
      "low": "85.30",
      "close": "86.60",
      "average": "86.4798",
      "volume": "40853",
      "turnover": "3532895.2",
      "trades": "346"
    },
    {
      "date": "2024-06-20",
      "bid": "87.80",
      "ask": "88.00",
      "open": "84.70",
      "high": "89.00",
      "low": "84.70",
      "close": "88.00",
      "average": "87.6829",
      "volume": "42143",
      "turnover": "3695234.6",
      "trades": "386"
    },
    {
      "date": "2024-06-24",
      "bid": "86.70",
      "ask": "87.10",
      "open": "88.00",
      "high": "88.30",
      "low": "85.30",
      "close": "86.70",
      "average": "87.1264",
      "volume": "39862",
      "turnover": "3472041.85",
      "trades": "449"
    },
    {
      "date": "2024-06-25",
      "bid": "87.30",
      "ask": "87.50",
      "open": "86.70",
      "high": "87.50",
      "low": "86.00",
      "close": "86.90",
      "average": "86.9443",
      "volume": "19774",
      "turnover": "1719235.85",
      "trades": "231"
    },
    {
      "date": "2024-06-26",
      "bid": "86.80",
      "ask": "86.90",
      "open": "86.90",
      "high": "88.00",
      "low": "86.80",
      "close": "86.90",
      "average": "87.143",
      "volume": "29378",
      "turnover": "2560068.45",
      "trades": "289"
    },
    {
      "date": "2024-06-27",
      "bid": "89.10",
      "ask": "89.30",
      "open": "87.00",
      "high": "89.60",
      "low": "87.00",
      "close": "89.20",
      "average": "88.4869",
      "volume": "19281",
      "turnover": "1703843.4",
      "trades": "226"
    },
    {
      "date": "2024-06-28",
      "bid": "89.70",
      "ask": "90.00",
      "open": "89.20",
      "high": "90.50",
      "low": "88.80",
      "close": "89.60",
      "average": "89.8276",
      "volume": "19224",
      "turnover": "1726692.85",
      "trades": "243"
    },
    {
      "date": "2024-07-01",
      "bid": "91.00",
      "ask": "91.40",
      "open": "91.20",
      "high": "91.70",
      "low": "89.60",
      "close": "91.10",
      "average": "90.7753",
      "volume": "16177",
      "turnover": "1467734.5",
      "trades": "288"
    },
    {
      "date": "2024-07-02",
      "bid": "90.80",
      "ask": "91.10",
      "open": "91.40",
      "high": "91.40",
      "low": "88.00",
      "close": "90.80",
      "average": "89.5141",
      "volume": "24643",
      "turnover": "2205896.9",
      "trades": "320"
    },
    {
      "date": "2024-07-03",
      "bid": "89.30",
      "ask": "89.40",
      "open": "90.80",
      "high": "91.40",
      "low": "88.60",
      "close": "88.90",
      "average": "89.7135",
      "volume": "21259",
      "turnover": "1907186.4",
      "trades": "290"
    },
    {
      "date": "2024-07-04",
      "bid": "88.50",
      "ask": "88.90",
      "open": "88.90",
      "high": "90.40",
      "low": "88.10",
      "close": "88.50",
      "average": "89.0782",
      "volume": "14896",
      "turnover": "1326907.64",
      "trades": "175"
    },
    {
      "date": "2024-07-05",
      "bid": "89.80",
      "ask": "90.00",
      "open": "88.50",
      "high": "90.50",
      "low": "88.00",
      "close": "89.90",
      "average": "89.2002",
      "volume": "15687",
      "turnover": "1399293.05",
      "trades": "232"
    },
    {
      "date": "2024-07-08",
      "bid": "88.80",
      "ask": "89.20",
      "open": "89.90",
      "high": "90.50",
      "low": "88.10",
      "close": "89.20",
      "average": "89.0257",
      "volume": "23603",
      "turnover": "2101274.54",
      "trades": "245"
    },
    {
      "date": "2024-07-09",
      "bid": "89.30",
      "ask": "89.60",
      "open": "89.30",
      "high": "90.60",
      "low": "89.20",
      "close": "89.70",
      "average": "89.8077",
      "volume": "11218",
      "turnover": "1007468.65",
      "trades": "187"
    },
    {
      "date": "2024-07-10",
      "bid": "89.40",
      "ask": "89.90",
      "open": "89.70",
      "high": "90.20",
      "low": "88.70",
      "close": "89.50",
      "average": "89.535",
      "volume": "12644",
      "turnover": "1132080.1",
      "trades": "157"
    },
    {
      "date": "2024-07-11",
      "bid": "91.40",
      "ask": "92.00",
      "open": "89.30",
      "high": "92.00",
      "low": "89.30",
      "close": "91.90",
      "average": "90.9219",
      "volume": "21016",
      "turnover": "1910842.55",
      "trades": "251"
    },
    {
      "date": "2024-07-12",
      "bid": "92.60",
      "ask": "93.20",
      "open": "91.90",
      "high": "93.10",
      "low": "90.60",
      "close": "93.10",
      "average": "91.987",
      "volume": "16929",
      "turnover": "1557247.7",
      "trades": "207"
    },
    {
      "date": "2024-07-15",
      "bid": "93.00",
      "ask": "93.40",
      "open": "93.10",
      "high": "93.80",
      "low": "91.90",
      "close": "93.40",
      "average": "93.0132",
      "volume": "21992",
      "turnover": "2045490.3",
      "trades": "313"
    },
    {
      "date": "2024-07-16",
      "bid": "95.30",
      "ask": "95.40",
      "open": "93.50",
      "high": "96.50",
      "low": "93.50",
      "close": "95.40",
      "average": "95.399",
      "volume": "62829",
      "turnover": "5993826.35",
      "trades": "517"
    },
    {
      "date": "2024-07-17",
      "bid": "96.80",
      "ask": "97.00",
      "open": "95.40",
      "high": "98.70",
      "low": "95.00",
      "close": "96.80",
      "average": "97.12",
      "volume": "63924",
      "turnover": "6208250.35",
      "trades": "559"
    },
    {
      "date": "2024-07-18",
      "bid": "98.20",
      "ask": "98.70",
      "open": "98.90",
      "high": "100.00",
      "low": "96.80",
      "close": "98.50",
      "average": "98.3569",
      "volume": "88761",
      "turnover": "8729910.3",
      "trades": "819"
    },
    {
      "date": "2024-07-19",
      "bid": "101.00",
      "ask": "101.60",
      "open": "98.60",
      "high": "102.00",
      "low": "98.50",
      "close": "101.40",
      "average": "100.4292",
      "volume": "49269",
      "turnover": "4948042.3",
      "trades": "639"
    },
    {
      "date": "2024-07-22",
      "bid": "99.10",
      "ask": "99.40",
      "open": "102.40",
      "high": "103.00",
      "low": "99.00",
      "close": "99.40",
      "average": "100.2912",
      "volume": "37799",
      "turnover": "3790906.1",
      "trades": "432"
    },
    {
      "date": "2024-07-23",
      "bid": "99.80",
      "ask": "100.40",
      "open": "99.40",
      "high": "101.40",
      "low": "99.00",
      "close": "100.20",
      "average": "100.0772",
      "volume": "38953",
      "turnover": "3898291.8",
      "trades": "408"
    },
    {
      "date": "2024-07-24",
      "bid": "96.40",
      "ask": "96.80",
      "open": "99.90",
      "high": "99.90",
      "low": "95.00",
      "close": "96.40",
      "average": "96.7576",
      "volume": "43853",
      "turnover": "4242891",
      "trades": "556"
    },
    {
      "date": "2024-07-25",
      "bid": "96.50",
      "ask": "97.10",
      "open": "96.40",
      "high": "96.90",
      "low": "94.50",
      "close": "96.80",
      "average": "95.8553",
      "volume": "25600",
      "turnover": "2453880.29",
      "trades": "307"
    },
    {
      "date": "2024-07-26",
      "bid": "100.20",
      "ask": "100.60",
      "open": "97.00",
      "high": "100.80",
      "low": "96.80",
      "close": "100.80",
      "average": "99.1125",
      "volume": "20089",
      "turnover": "1991058",
      "trades": "372"
    },
    {
      "date": "2024-07-29",
      "bid": "100.00",
      "ask": "100.60",
      "open": "101.00",
      "high": "101.80",
      "low": "100.00",
      "close": "100.40",
      "average": "100.9645",
      "volume": "22192",
      "turnover": "2240598.1",
      "trades": "416"
    },
    {
      "date": "2024-07-30",
      "bid": "101.00",
      "ask": "101.60",
      "open": "100.60",
      "high": "101.80",
      "low": "99.50",
      "close": "101.00",
      "average": "100.9504",
      "volume": "20824",
      "turnover": "2102193.9",
      "trades": "334"
    },
    {
      "date": "2024-07-31",
      "bid": "102.20",
      "ask": "102.60",
      "open": "101.20",
      "high": "103.40",
      "low": "100.40",
      "close": "102.40",
      "average": "102.0521",
      "volume": "24830",
      "turnover": "2533933.1",
      "trades": "339"
    },
    {
      "date": "2024-08-01",
      "bid": "99.10",
      "ask": "99.40",
      "open": "102.40",
      "high": "102.40",
      "low": "98.30",
      "close": "98.80",
      "average": "100.3459",
      "volume": "19358",
      "turnover": "1942493.5",
      "trades": "322"
    },
    {
      "date": "2024-08-02",
      "bid": "93.10",
      "ask": "93.70",
      "open": "98.50",
      "high": "98.50",
      "low": "92.60",
      "close": "94.10",
      "average": "94.2608",
      "volume": "64497",
      "turnover": "6079536.55",
      "trades": "845"
    },
    {
      "date": "2024-08-05",
      "bid": "87.00",
      "ask": "87.50",
      "open": "91.00",
      "high": "91.00",
      "low": "85.10",
      "close": "87.00",
      "average": "87.1364",
      "volume": "135626",
      "turnover": "11817579.7",
      "trades": "1399"
    },
    {
      "date": "2024-08-06",
      "bid": "86.60",
      "ask": "87.50",
      "open": "90.00",
      "high": "90.00",
      "low": "85.50",
      "close": "86.70",
      "average": "87.6162",
      "volume": "43752",
      "turnover": "3833262.85",
      "trades": "521"
    },
    {
      "date": "2024-08-07",
      "bid": "87.50",
      "ask": "88.00",
      "open": "87.00",
      "high": "89.00",
      "low": "86.70",
      "close": "87.50",
      "average": "88.4286",
      "volume": "24931",
      "turnover": "2204612.4",
      "trades": "318"
    },
    {
      "date": "2024-08-08",
      "bid": "87.20",
      "ask": "87.30",
      "open": "86.90",
      "high": "87.80",
      "low": "85.40",
      "close": "87.50",
      "average": "86.6036",
      "volume": "37982",
      "turnover": "3289387.8",
      "trades": "369"
    },
    {
      "date": "2024-08-09",
      "bid": "88.20",
      "ask": "88.60",
      "open": "87.60",
      "high": "89.00",
      "low": "87.60",
      "close": "88.00",
      "average": "88.249",
      "volume": "31451",
      "turnover": "2775888.1",
      "trades": "322"
    },
    {
      "date": "2024-08-12",
      "bid": "87.80",
      "ask": "88.40",
      "open": "88.20",
      "high": "90.30",
      "low": "87.60",
      "close": "87.70",
      "average": "88.42",
      "volume": "37153",
      "turnover": "3292667.95",
      "trades": "270"
    },
    {
      "date": "2024-08-13",
      "bid": "87.50",
      "ask": "87.70",
      "open": "87.70",
      "high": "88.50",
      "low": "86.20",
      "close": "87.50",
      "average": "86.9757",
      "volume": "14745",
      "turnover": "1282457.39",
      "trades": "209"
    },
    {
      "date": "2024-08-14",
      "bid": "86.10",
      "ask": "86.60",
      "open": "87.50",
      "high": "87.80",
      "low": "85.90",
      "close": "86.60",
      "average": "86.717",
      "volume": "20059",
      "turnover": "1739450.3",
      "trades": "262"
    },
    {
      "date": "2024-08-15",
      "bid": "87.70",
      "ask": "88.10",
      "open": "86.60",
      "high": "88.00",
      "low": "85.60",
      "close": "87.70",
      "average": "86.4111",
      "volume": "19636",
      "turnover": "1696767.6",
      "trades": "249"
    },
    {
      "date": "2024-08-16",
      "bid": "89.20",
      "ask": "89.80",
      "open": "87.70",
      "high": "89.80",
      "low": "87.30",
      "close": "89.30",
      "average": "88.4182",
      "volume": "24691",
      "turnover": "2183143.7",
      "trades": "290"
    },
    {
      "date": "2024-08-19",
      "bid": "89.90",
      "ask": "90.00",
      "open": "89.90",
      "high": "91.00",
      "low": "89.20",
      "close": "90.00",
      "average": "90.0112",
      "volume": "16450",
      "turnover": "1480709.15",
      "trades": "276"
    },
    {
      "date": "2024-08-20",
      "bid": "89.10",
      "ask": "90.00",
      "open": "90.10",
      "high": "91.00",
      "low": "88.70",
      "close": "89.90",
      "average": "89.6747",
      "volume": "12064",
      "turnover": "1081846.5",
      "trades": "219"
    },
    {
      "date": "2024-08-21",
      "bid": "87.80",
      "ask": "88.20",
      "open": "90.00",
      "high": "90.00",
      "low": "87.10",
      "close": "87.90",
      "average": "88.1982",
      "volume": "24538",
      "turnover": "2164221.65",
      "trades": "333"
    },
    {
      "date": "2024-08-22",
      "bid": "87.90",
      "ask": "88.30",
      "open": "87.90",
      "high": "88.40",
      "low": "86.90",
      "close": "88.40",
      "average": "87.5579",
      "volume": "29502",
      "turnover": "2583146.29",
      "trades": "283"
    },
    {
      "date": "2024-08-23",
      "bid": "89.60",
      "ask": "89.80",
      "open": "88.50",
      "high": "90.50",
      "low": "88.20",
      "close": "89.90",
      "average": "89.35",
      "volume": "27623",
      "turnover": "2468086.4",
      "trades": "353"
    },
    {
      "date": "2024-08-26",
      "bid": "89.00",
      "ask": "89.80",
      "open": "88.20",
      "high": "89.70",
      "low": "88.00",
      "close": "89.20",
      "average": "88.7376",
      "volume": "24184",
      "turnover": "2146029.79",
      "trades": "317"
    },
    {
      "date": "2024-08-27",
      "bid": "87.60",
      "ask": "88.10",
      "open": "88.20",
      "high": "90.20",
      "low": "87.10",
      "close": "87.70",
      "average": "88.6942",
      "volume": "61332",
      "turnover": "5439972.9",
      "trades": "512"
    },
    {
      "date": "2024-08-28",
      "bid": "88.30",
      "ask": "88.80",
      "open": "87.50",
      "high": "90.00",
      "low": "87.50",
      "close": "88.50",
      "average": "88.7969",
      "volume": "48639",
      "turnover": "4317107.8",
      "trades": "476"
    },
    {
      "date": "2024-08-29",
      "bid": "87.90",
      "ask": "88.10",
      "open": "88.00",
      "high": "88.50",
      "low": "87.00",
      "close": "87.90",
      "average": "87.7297",
      "volume": "25493",
      "turnover": "2238277.5",
      "trades": "348"
    },
    {
      "date": "2024-08-30",
      "bid": "87.00",
      "ask": "87.40",
      "open": "87.60",
      "high": "88.20",
      "low": "86.50",
      "close": "87.40",
      "average": "87.0412",
      "volume": "27262",
      "turnover": "2373020.29",
      "trades": "380"
    },
    {
      "date": "2024-09-02",
      "bid": "84.30",
      "ask": "84.60",
      "open": "87.40",
      "high": "87.40",
      "low": "84.30",
      "close": "84.30",
      "average": "85.573",
      "volume": "34986",
      "turnover": "2993759.55",
      "trades": "477"
    },
    {
      "date": "2024-09-03",
      "bid": "82.70",
      "ask": "82.90",
      "open": "84.30",
      "high": "85.00",
      "low": "82.60",
      "close": "82.70",
      "average": "83.7586",
      "volume": "42415",
      "turnover": "3552639.5",
      "trades": "427"
    },
    {
      "date": "2024-09-04",
      "bid": "85.00",
      "ask": "85.10",
      "open": "82.60",
      "high": "85.40",
      "low": "81.70",
      "close": "85.30",
      "average": "84.3064",
      "volume": "25992",
      "turnover": "2195002.54",
      "trades": "359"
    },
    {
      "date": "2024-09-05",
      "bid": "83.70",
      "ask": "84.00",
      "open": "85.30",
      "high": "85.30",
      "low": "83.50",
      "close": "83.50",
      "average": "84.3329",
      "volume": "15175",
      "turnover": "1279747.89",
      "trades": "268"
    },
    {
      "date": "2024-09-06",
      "bid": "82.70",
      "ask": "82.80",
      "open": "83.50",
      "high": "84.10",
      "low": "82.40",
      "close": "82.60",
      "average": "83.2682",
      "volume": "31127",
      "turnover": "2592307.25",
      "trades": "413"
    },
    {
      "date": "2024-09-09",
      "bid": "83.70",
      "ask": "84.40",
      "open": "82.70",
      "high": "84.70",
      "low": "82.70",
      "close": "83.80",
      "average": "84.1827",
      "volume": "14104",
      "turnover": "1187293.05",
      "trades": "206"
    },
    {
      "date": "2024-09-10",
      "bid": "86.50",
      "ask": "86.70",
      "open": "85.90",
      "high": "89.00",
      "low": "84.50",
      "close": "86.30",
      "average": "86.6089",
      "volume": "79781",
      "turnover": "6916781.05",
      "trades": "695"
    },
    {
      "date": "2024-09-11",
      "bid": "86.60",
      "ask": "87.00",
      "open": "86.90",
      "high": "88.70",
      "low": "85.90",
      "close": "86.40",
      "average": "86.7671",
      "volume": "64304",
      "turnover": "5597058.3",
      "trades": "497"
    },
    {
      "date": "2024-09-12",
      "bid": "88.50",
      "ask": "88.80",
      "open": "88.30",
      "high": "89.40",
      "low": "86.70",
      "close": "88.50",
      "average": "87.8907",
      "volume": "48870",
      "turnover": "4284358.8",
      "trades": "385"
    },
    {
      "date": "2024-09-13",
      "bid": "92.80",
      "ask": "93.00",
      "open": "88.90",
      "high": "93.10",
      "low": "88.50",
      "close": "92.50",
      "average": "91.3772",
      "volume": "51455",
      "turnover": "4701867.3",
      "trades": "508"
    },
    {
      "date": "2024-09-16",
      "bid": "91.80",
      "ask": "92.00",
      "open": "92.90",
      "high": "93.80",
      "low": "91.50",
      "close": "91.80",
      "average": "92.8168",
      "volume": "48660",
      "turnover": "4516690.9",
      "trades": "469"
    },
    {
      "date": "2024-09-17",
      "bid": "91.00",
      "ask": "91.20",
      "open": "92.70",
      "high": "93.30",
      "low": "90.90",
      "close": "90.90",
      "average": "91.6451",
      "volume": "29810",
      "turnover": "2732462.3",
      "trades": "415"
    },
    {
      "date": "2024-09-18",
      "bid": "88.40",
      "ask": "88.60",
      "open": "91.00",
      "high": "91.00",
      "low": "88.00",
      "close": "88.40",
      "average": "89.4444",
      "volume": "35347",
      "turnover": "3161762.25",
      "trades": "487"
    },
    {
      "date": "2024-09-19",
      "bid": "89.50",
      "ask": "90.00",
      "open": "88.60",
      "high": "90.50",
      "low": "88.60",
      "close": "89.90",
      "average": "89.6865",
      "volume": "63701",
      "turnover": "5713204.8",
      "trades": "317"
    },
    {
      "date": "2024-09-20",
      "bid": "88.00",
      "ask": "88.20",
      "open": "89.80",
      "high": "89.80",
      "low": "87.10",
      "close": "88.20",
      "average": "88.2087",
      "volume": "38975",
      "turnover": "3435108.35",
      "trades": "411"
    },
    {
      "date": "2024-09-23",
      "bid": "87.20",
      "ask": "87.50",
      "open": "88.10",
      "high": "88.60",
      "low": "86.60",
      "close": "87.50",
      "average": "87.8224",
      "volume": "135365",
      "turnover": "11888391.2",
      "trades": "386"
    },
    {
      "date": "2024-09-24",
      "bid": "85.50",
      "ask": "86.00",
      "open": "87.60",
      "high": "87.60",
      "low": "85.30",
      "close": "86.10",
      "average": "86.2496",
      "volume": "19753",
      "turnover": "1703664.2",
      "trades": "343"
    },
    {
      "date": "2024-09-25",
      "bid": "87.60",
      "ask": "87.80",
      "open": "86.00",
      "high": "88.00",
      "low": "85.50",
      "close": "87.80",
      "average": "86.7402",
      "volume": "72355",
      "turnover": "6276179.5",
      "trades": "309"
    },
    {
      "date": "2024-09-26",
      "bid": "90.60",
      "ask": "91.00",
      "open": "88.00",
      "high": "91.00",
      "low": "88.00",
      "close": "90.60",
      "average": "89.329",
      "volume": "25529",
      "turnover": "2280470.25",
      "trades": "284"
    },
    {
      "date": "2024-09-27",
      "bid": "90.60",
      "ask": "91.10",
      "open": "90.60",
      "high": "91.80",
      "low": "88.60",
      "close": "91.00",
      "average": "89.9787",
      "volume": "27936",
      "turnover": "2513465",
      "trades": "397"
    },
    {
      "date": "2024-09-30",
      "bid": "89.70",
      "ask": "90.00",
      "open": "90.90",
      "high": "92.00",
      "low": "89.10",
      "close": "90.00",
      "average": "90.2447",
      "volume": "28680",
      "turnover": "2588539.25",
      "trades": "367"
    },
    {
      "date": "2024-10-01",
      "bid": "88.10",
      "ask": "88.80",
      "open": "90.00",
      "high": "91.00",
      "low": "88.10",
      "close": "88.40",
      "average": "89.5453",
      "volume": "19328",
      "turnover": "1730732.2",
      "trades": "245"
    },
    {
      "date": "2024-10-02",
      "bid": "86.10",
      "ask": "86.40",
      "open": "86.80",
      "high": "88.40",
      "low": "85.90",
      "close": "86.10",
      "average": "86.8633",
      "volume": "31407",
      "turnover": "2728187.4",
      "trades": "431"
    },
    {
      "date": "2024-10-03",
      "bid": "85.60",
      "ask": "86.00",
      "open": "86.10",
      "high": "86.50",
      "low": "84.80",
      "close": "86.20",
      "average": "85.5837",
      "volume": "13741",
      "turnover": "1175917.75",
      "trades": "221"
    },
    {
      "date": "2024-10-04",
      "bid": "85.40",
      "ask": "85.60",
      "open": "86.20",
      "high": "86.50",
      "low": "84.90",
      "close": "85.40",
      "average": "85.5396",
      "volume": "18552",
      "turnover": "1586987.5",
      "trades": "306"
    },
    {
      "date": "2024-10-07",
      "bid": "83.40",
      "ask": "84.00",
      "open": "85.30",
      "high": "85.30",
      "low": "83.30",
      "close": "83.50",
      "average": "84.2714",
      "volume": "22029",
      "turnover": "1856413.45",
      "trades": "308"
    },
    {
      "date": "2024-10-08",
      "bid": "83.00",
      "ask": "83.60",
      "open": "83.10",
      "high": "84.50",
      "low": "82.80",
      "close": "83.10",
      "average": "83.5721",
      "volume": "26033",
      "turnover": "2175905.5",
      "trades": "357"
    },
    {
      "date": "2024-10-09",
      "bid": "82.80",
      "ask": "83.10",
      "open": "83.40",
      "high": "84.20",
      "low": "82.10",
      "close": "82.60",
      "average": "82.9083",
      "volume": "19386",
      "turnover": "1607214.1",
      "trades": "302"
    },
    {
      "date": "2024-10-10",
      "bid": "81.80",
      "ask": "82.30",
      "open": "82.60",
      "high": "83.30",
      "low": "81.10",
      "close": "81.90",
      "average": "81.9612",
      "volume": "33768",
      "turnover": "2767346.15",
      "trades": "461"
    },
    {
      "date": "2024-10-11",
      "bid": "82.60",
      "ask": "82.80",
      "open": "81.90",
      "high": "82.80",
      "low": "81.90",
      "close": "82.80",
      "average": "82.492",
      "volume": "14370",
      "turnover": "1185438.14",
      "trades": "204"
    },
    {
      "date": "2024-10-14",
      "bid": "82.90",
      "ask": "83.00",
      "open": "83.00",
      "high": "83.60",
      "low": "82.10",
      "close": "82.80",
      "average": "82.8088",
      "volume": "30471",
      "turnover": "2523266",
      "trades": "301"
    },
    {
      "date": "2024-10-15",
      "bid": "81.90",
      "ask": "82.40",
      "open": "82.90",
      "high": "83.50",
      "low": "81.90",
      "close": "82.20",
      "average": "82.5463",
      "volume": "20427",
      "turnover": "1686155.1",
      "trades": "231"
    },
    {
      "date": "2024-10-16",
      "bid": "80.50",
      "ask": "80.80",
      "open": "81.80",
      "high": "82.10",
      "low": "80.20",
      "close": "80.50",
      "average": "80.8025",
      "volume": "32681",
      "turnover": "2640706.95",
      "trades": "423"
    },
    {
      "date": "2024-10-17",
      "bid": "80.30",
      "ask": "80.80",
      "open": "80.50",
      "high": "81.90",
      "low": "80.20",
      "close": "80.60",
      "average": "80.7622",
      "volume": "18168",
      "turnover": "1467310.4",
      "trades": "225"
    },
    {
      "date": "2024-10-18",
      "bid": "81.90",
      "ask": "82.20",
      "open": "81.00",
      "high": "83.40",
      "low": "80.40",
      "close": "82.00",
      "average": "82.0369",
      "volume": "58271",
      "turnover": "4780520.4",
      "trades": "410"
    },
    {
      "date": "2024-10-21",
      "bid": "81.90",
      "ask": "82.40",
      "open": "81.90",
      "high": "83.00",
      "low": "80.90",
      "close": "81.90",
      "average": "81.7224",
      "volume": "34976",
      "turnover": "2855261.3",
      "trades": "414"
    },
    {
      "date": "2024-10-22",
      "bid": "82.80",
      "ask": "83.10",
      "open": "81.90",
      "high": "83.10",
      "low": "81.70",
      "close": "82.50",
      "average": "81.9817",
      "volume": "41737",
      "turnover": "3420385.45",
      "trades": "304"
    },
    {
      "date": "2024-10-23",
      "bid": "80.60",
      "ask": "80.90",
      "open": "82.50",
      "high": "82.80",
      "low": "79.70",
      "close": "80.50",
      "average": "80.9015",
      "volume": "63572",
      "turnover": "5138494.95",
      "trades": "682"
    },
    {
      "date": "2024-10-24",
      "bid": "78.80",
      "ask": "79.40",
      "open": "80.50",
      "high": "82.40",
      "low": "78.50",
      "close": "78.90",
      "average": "80.1478",
      "volume": "59047",
      "turnover": "4734544.65",
      "trades": "783"
    },
    {
      "date": "2024-10-25",
      "bid": "78.30",
      "ask": "78.50",
      "open": "79.00",
      "high": "80.90",
      "low": "77.70",
      "close": "78.30",
      "average": "78.7874",
      "volume": "68043",
      "turnover": "5360047.75",
      "trades": "521"
    },
    {
      "date": "2024-10-28",
      "bid": "78.40",
      "ask": "78.50",
      "open": "78.60",
      "high": "79.80",
      "low": "77.80",
      "close": "79.10",
      "average": "78.7064",
      "volume": "226378",
      "turnover": "17822453.8",
      "trades": "1338"
    },
    {
      "date": "2024-10-29",
      "bid": "77.90",
      "ask": "78.40",
      "open": "79.10",
      "high": "79.90",
      "low": "77.80",
      "close": "78.40",
      "average": "78.5216",
      "volume": "96289",
      "turnover": "7559800.25",
      "trades": "734"
    },
    {
      "date": "2024-10-30",
      "bid": "78.50",
      "ask": "78.80",
      "open": "78.30",
      "high": "79.10",
      "low": "77.40",
      "close": "78.40",
      "average": "78.4709",
      "volume": "42138",
      "turnover": "3306799.7",
      "trades": "656"
    },
    {
      "date": "2024-10-31",
      "bid": "76.90",
      "ask": "77.30",
      "open": "78.40",
      "high": "78.40",
      "low": "76.20",
      "close": "77.30",
      "average": "77.1013",
      "volume": "43820",
      "turnover": "3378592.85",
      "trades": "577"
    },
    {
      "date": "2024-11-01",
      "bid": "78.50",
      "ask": "78.90",
      "open": "77.40",
      "high": "78.90",
      "low": "77.40",
      "close": "78.40",
      "average": "78.4178",
      "volume": "12546",
      "turnover": "983868.3",
      "trades": "241"
    },
    {
      "date": "2024-11-04",
      "bid": "79.20",
      "ask": "79.30",
      "open": "78.60",
      "high": "80.30",
      "low": "78.60",
      "close": "79.20",
      "average": "79.6441",
      "volume": "42827",
      "turnover": "3412545.45",
      "trades": "450"
    },
    {
      "date": "2024-11-05",
      "bid": "78.90",
      "ask": "79.00",
      "open": "79.20",
      "high": "79.20",
      "low": "78.00",
      "close": "79.00",
      "average": "78.6764",
      "volume": "48632",
      "turnover": "3826286.15",
      "trades": "440"
    },
    {
      "date": "2024-11-06",
      "bid": "76.90",
      "ask": "77.40",
      "open": "79.00",
      "high": "79.90",
      "low": "76.70",
      "close": "77.00",
      "average": "77.681",
      "volume": "31727",
      "turnover": "2465146.45",
      "trades": "397"
    },
    {
      "date": "2024-11-07",
      "bid": "78.50",
      "ask": "78.60",
      "open": "77.00",
      "high": "79.00",
      "low": "76.80",
      "close": "78.60",
      "average": "77.6959",
      "volume": "71065",
      "turnover": "5521313.9",
      "trades": "887"
    },
    {
      "date": "2024-11-08",
      "bid": "79.70",
      "ask": "79.90",
      "open": "78.60",
      "high": "79.90",
      "low": "77.60",
      "close": "79.80",
      "average": "79.2815",
      "volume": "44181",
      "turnover": "3502765.1",
      "trades": "538"
    },
    {
      "date": "2024-11-11",
      "bid": "80.50",
      "ask": "80.90",
      "open": "80.30",
      "high": "82.90",
      "low": "80.20",
      "close": "80.80",
      "average": "81.5259",
      "volume": "105187",
      "turnover": "8575483.19",
      "trades": "1529"
    },
    {
      "date": "2024-11-12",
      "bid": "79.30",
      "ask": "80.00",
      "open": "80.80",
      "high": "80.90",
      "low": "79.40",
      "close": "79.80",
      "average": "79.9837",
      "volume": "75815",
      "turnover": "6064724.4",
      "trades": "606"
    },
    {
      "date": "2024-11-13",
      "bid": "78.80",
      "ask": "78.90",
      "open": "79.80",
      "high": "80.00",
      "low": "78.20",
      "close": "78.70",
      "average": "78.8197",
      "volume": "31930",
      "turnover": "2516831.2",
      "trades": "400"
    },
    {
      "date": "2024-11-14",
      "bid": "78.10",
      "ask": "78.30",
      "open": "78.80",
      "high": "79.30",
      "low": "77.90",
      "close": "78.30",
      "average": "78.4958",
      "volume": "44422",
      "turnover": "3486917.05",
      "trades": "494"
    },
    {
      "date": "2024-11-15",
      "bid": "75.60",
      "ask": "76.00",
      "open": "78.00",
      "high": "78.30",
      "low": "75.50",
      "close": "75.60",
      "average": "76.945",
      "volume": "42932",
      "turnover": "3303403.3",
      "trades": "548"
    },
    {
      "date": "2024-11-18",
      "bid": "75.90",
      "ask": "76.00",
      "open": "75.90",
      "high": "76.10",
      "low": "74.50",
      "close": "75.90",
      "average": "75.1384",
      "volume": "66449",
      "turnover": "4992873.4",
      "trades": "837"
    },
    {
      "date": "2024-11-19",
      "bid": "75.90",
      "ask": "76.40",
      "open": "75.90",
      "high": "76.90",
      "low": "74.30",
      "close": "76.00",
      "average": "75.1599",
      "volume": "32116",
      "turnover": "2413836.6",
      "trades": "499"
    },
    {
      "date": "2024-11-20",
      "bid": "74.80",
      "ask": "75.10",
      "open": "76.20",
      "high": "77.30",
      "low": "74.50",
      "close": "74.70",
      "average": "75.8182",
      "volume": "19301",
      "turnover": "1463367.7",
      "trades": "364"
    },
    {
      "date": "2024-11-21",
      "bid": "75.30",
      "ask": "75.50",
      "open": "74.40",
      "high": "75.50",
      "low": "74.10",
      "close": "75.00",
      "average": "74.6897",
      "volume": "22932",
      "turnover": "1712768.1",
      "trades": "392"
    },
    {
      "date": "2024-11-22",
      "bid": "77.00",
      "ask": "77.10",
      "open": "75.50",
      "high": "77.30",
      "low": "75.50",
      "close": "77.10",
      "average": "76.6654",
      "volume": "32027",
      "turnover": "2453209.4",
      "trades": "404"
    },
    {
      "date": "2024-11-25",
      "bid": "76.30",
      "ask": "76.40",
      "open": "77.00",
      "high": "77.60",
      "low": "75.70",
      "close": "76.10",
      "average": "76.2834",
      "volume": "22291",
      "turnover": "1700432.3",
      "trades": "411"
    },
    {
      "date": "2024-11-26",
      "bid": "73.40",
      "ask": "73.50",
      "open": "76.30",
      "high": "76.30",
      "low": "73.10",
      "close": "73.10",
      "average": "74.097",
      "volume": "31570",
      "turnover": "2339243.6",
      "trades": "473"
    },
    {
      "date": "2024-11-27",
      "bid": "73.20",
      "ask": "73.50",
      "open": "73.10",
      "high": "73.70",
      "low": "72.20",
      "close": "73.50",
      "average": "72.9833",
      "volume": "46134",
      "turnover": "3367009.9",
      "trades": "568"
    },
    {
      "date": "2024-11-28",
      "bid": "73.60",
      "ask": "73.70",
      "open": "73.20",
      "high": "74.10",
      "low": "72.50",
      "close": "73.60",
      "average": "73.3658",
      "volume": "31263",
      "turnover": "2293633.6",
      "trades": "376"
    },
    {
      "date": "2024-11-29",
      "bid": "74.10",
      "ask": "74.50",
      "open": "73.70",
      "high": "75.10",
      "low": "73.30",
      "close": "73.90",
      "average": "73.9086",
      "volume": "51831",
      "turnover": "3830757.85",
      "trades": "426"
    },
    {
      "date": "2024-12-02",
      "bid": "74.90",
      "ask": "75.10",
      "open": "73.90",
      "high": "75.10",
      "low": "73.60",
      "close": "74.70",
      "average": "74.3412",
      "volume": "19232",
      "turnover": "1429730.7",
      "trades": "319"
    },
    {
      "date": "2024-12-03",
      "bid": "75.90",
      "ask": "76.20",
      "open": "74.70",
      "high": "76.40",
      "low": "74.70",
      "close": "76.10",
      "average": "75.7846",
      "volume": "38704",
      "turnover": "2933165.5",
      "trades": "506"
    },
    {
      "date": "2024-12-04",
      "bid": "77.40",
      "ask": "77.60",
      "open": "76.10",
      "high": "77.60",
      "low": "76.10",
      "close": "77.50",
      "average": "77.0058",
      "volume": "26358",
      "turnover": "2029718.4",
      "trades": "404"
    },
    {
      "date": "2024-12-05",
      "bid": "77.00",
      "ask": "77.30",
      "open": "77.50",
      "high": "78.00",
      "low": "76.30",
      "close": "77.30",
      "average": "77.2102",
      "volume": "19874",
      "turnover": "1534487",
      "trades": "382"
    },
    {
      "date": "2024-12-06",
      "bid": "81.10",
      "ask": "81.50",
      "open": "80.00",
      "high": "82.00",
      "low": "79.00",
      "close": "81.00",
      "average": "80.6788",
      "volume": "175386",
      "turnover": "14150073.6",
      "trades": "1392"
    },
    {
      "date": "2024-12-09",
      "bid": "77.90",
      "ask": "78.10",
      "open": "82.20",
      "high": "82.60",
      "low": "77.70",
      "close": "78.10",
      "average": "79.9274",
      "volume": "76773",
      "turnover": "6136268.3",
      "trades": "657"
    },
    {
      "date": "2024-12-10",
      "bid": "80.50",
      "ask": "80.70",
      "open": "78.00",
      "high": "80.80",
      "low": "77.50",
      "close": "80.20",
      "average": "79.5464",
      "volume": "64842",
      "turnover": "5157941.4",
      "trades": "683"
    },
    {
      "date": "2024-12-11",
      "bid": "81.60",
      "ask": "81.90",
      "open": "80.70",
      "high": "82.10",
      "low": "80.50",
      "close": "81.40",
      "average": "81.2649",
      "volume": "58597",
      "turnover": "4761878.09",
      "trades": "517"
    },
    {
      "date": "2024-12-12",
      "bid": "80.20",
      "ask": "80.40",
      "open": "81.70",
      "high": "82.50",
      "low": "79.90",
      "close": "80.20",
      "average": "80.7393",
      "volume": "24543",
      "turnover": "1981530.2",
      "trades": "343"
    },
    {
      "date": "2024-12-13",
      "bid": "81.00",
      "ask": "81.10",
      "open": "80.40",
      "high": "81.70",
      "low": "80.40",
      "close": "80.70",
      "average": "81.1781",
      "volume": "29866",
      "turnover": "2424518.9",
      "trades": "365"
    },
    {
      "date": "2024-12-16",
      "bid": "80.70",
      "ask": "80.90",
      "open": "81.20",
      "high": "81.80",
      "low": "79.70",
      "close": "80.60",
      "average": "80.6038",
      "volume": "22015",
      "turnover": "1774503",
      "trades": "419"
    },
    {
      "date": "2024-12-17",
      "bid": "81.50",
      "ask": "81.80",
      "open": "80.70",
      "high": "81.90",
      "low": "79.90",
      "close": "81.60",
      "average": "80.9232",
      "volume": "57631",
      "turnover": "4663687.4",
      "trades": "472"
    },
    {
      "date": "2024-12-18",
      "bid": "83.50",
      "ask": "83.90",
      "open": "82.00",
      "high": "84.00",
      "low": "81.90",
      "close": "83.60",
      "average": "82.9473",
      "volume": "82065",
      "turnover": "6807153.8",
      "trades": "724"
    },
    {
      "date": "2024-12-19",
      "bid": "81.30",
      "ask": "81.90",
      "open": "83.00",
      "high": "83.20",
      "low": "81.00",
      "close": "81.40",
      "average": "82.0363",
      "volume": "30964",
      "turnover": "2540173",
      "trades": "475"
    },
    {
      "date": "2024-12-20",
      "bid": "84.30",
      "ask": "84.80",
      "open": "81.50",
      "high": "84.90",
      "low": "81.00",
      "close": "84.90",
      "average": "83.3799",
      "volume": "65870",
      "turnover": "5492231.9",
      "trades": "717"
    },
    {
      "date": "2024-12-23",
      "bid": "84.80",
      "ask": "85.00",
      "open": "84.80",
      "high": "85.30",
      "low": "82.70",
      "close": "85.30",
      "average": "84.0737",
      "volume": "55578",
      "turnover": "4672646.4",
      "trades": "595"
    },
    {
      "date": "2024-12-27",
      "bid": "87.30",
      "ask": "87.50",
      "open": "85.20",
      "high": "87.50",
      "low": "85.10",
      "close": "87.50",
      "average": "86.5789",
      "volume": "37338",
      "turnover": "3232707.6",
      "trades": "490"
    },
    {
      "date": "2024-12-30",
      "bid": "86.60",
      "ask": "87.10",
      "open": "87.20",
      "high": "87.90",
      "low": "86.10",
      "close": "86.40",
      "average": "87.26",
      "volume": "49764",
      "turnover": "4342411.8",
      "trades": "632"
    },
    {
      "date": "2025-01-02",
      "bid": "90.60",
      "ask": "90.70",
      "open": "87.10",
      "high": "90.80",
      "low": "87.10",
      "close": "90.70",
      "average": "89.322",
      "volume": "59937",
      "turnover": "5353692.09",
      "trades": "712"
    },
    {
      "date": "2025-01-03",
      "bid": "90.00",
      "ask": "90.30",
      "open": "90.70",
      "high": "90.90",
      "low": "89.20",
      "close": "90.60",
      "average": "89.906",
      "volume": "42652",
      "turnover": "3834646.7",
      "trades": "543"
    },
    {
      "date": "2025-01-07",
      "bid": "93.20",
      "ask": "93.80",
      "open": "91.30",
      "high": "94.80",
      "low": "91.30",
      "close": "93.80",
      "average": "93.0742",
      "volume": "183989",
      "turnover": "17124568.95",
      "trades": "1734"
    },
    {
      "date": "2025-01-08",
      "bid": "95.60",
      "ask": "95.80",
      "open": "93.80",
      "high": "95.90",
      "low": "93.00",
      "close": "95.50",
      "average": "94.6438",
      "volume": "145035",
      "turnover": "13726813.8",
      "trades": "1271"
    },
    {
      "date": "2025-01-09",
      "bid": "96.70",
      "ask": "97.00",
      "open": "95.80",
      "high": "97.00",
      "low": "95.00",
      "close": "96.90",
      "average": "95.9646",
      "volume": "154354",
      "turnover": "14796410.4",
      "trades": "1263"
    },
    {
      "date": "2025-01-10",
      "bid": "91.80",
      "ask": "92.80",
      "open": "96.90",
      "high": "96.90",
      "low": "91.20",
      "close": "91.40",
      "average": "93.3983",
      "volume": "109237",
      "turnover": "10202568.3",
      "trades": "1181"
    },
    {
      "date": "2025-01-13",
      "bid": "90.40",
      "ask": "90.60",
      "open": "91.40",
      "high": "91.80",
      "low": "89.50",
      "close": "90.20",
      "average": "90.6318",
      "volume": "51337",
      "turnover": "4652795.2",
      "trades": "669"
    },
    {
      "date": "2025-01-14",
      "bid": "89.80",
      "ask": "90.10",
      "open": "92.30",
      "high": "92.50",
      "low": "89.70",
      "close": "90.00",
      "average": "90.4416",
      "volume": "44041",
      "turnover": "3983140.1",
      "trades": "592"
    },
    {
      "date": "2025-01-15",
      "bid": "92.10",
      "ask": "92.40",
      "open": "90.00",
      "high": "92.50",
      "low": "90.00",
      "close": "92.20",
      "average": "91.4078",
      "volume": "40196",
      "turnover": "3674228.7",
      "trades": "525"
    },
    {
      "date": "2025-01-16",
      "bid": "93.90",
      "ask": "94.00",
      "open": "92.50",
      "high": "94.30",
      "low": "92.10",
      "close": "94.00",
      "average": "93.5874",
      "volume": "48358",
      "turnover": "4525624.09",
      "trades": "508"
    },
    {
      "date": "2025-01-17",
      "bid": "77.80",
      "ask": "78.00",
      "open": "88.00",
      "high": "88.00",
      "low": "76.90",
      "close": "77.30",
      "average": "80.6071",
      "volume": "691383",
      "turnover": "55731595.35",
      "trades": "6254"
    },
    {
      "date": "2025-01-20",
      "bid": "75.60",
      "ask": "75.70",
      "open": "78.00",
      "high": "78.40",
      "low": "75.10",
      "close": "76.00",
      "average": "76.1967",
      "volume": "309441",
      "turnover": "23576148.3",
      "trades": "2330"
    },
    {
      "date": "2025-01-21",
      "bid": "78.60",
      "ask": "78.70",
      "open": "76.10",
      "high": "78.70",
      "low": "75.90",
      "close": "78.40",
      "average": "77.6055",
      "volume": "116775",
      "turnover": "9062364.19",
      "trades": "1202"
    },
    {
      "date": "2025-01-22",
      "bid": "79.40",
      "ask": "79.50",
      "open": "79.00",
      "high": "80.60",
      "low": "78.50",
      "close": "79.50",
      "average": "79.5881",
      "volume": "84546",
      "turnover": "6728899.1",
      "trades": "792"
    },
    {
      "date": "2025-01-23",
      "bid": "76.90",
      "ask": "77.00",
      "open": "78.80",
      "high": "79.10",
      "low": "75.70",
      "close": "76.60",
      "average": "77.4558",
      "volume": "176393",
      "turnover": "13662521",
      "trades": "1902"
    },
    {
      "date": "2025-01-24",
      "bid": "78.20",
      "ask": "78.30",
      "open": "77.10",
      "high": "78.40",
      "low": "77.10",
      "close": "78.30",
      "average": "77.8264",
      "volume": "74542",
      "turnover": "5801344.7",
      "trades": "1054"
    },
    {
      "date": "2025-01-27",
      "bid": "76.10",
      "ask": "76.50",
      "open": "78.40",
      "high": "78.90",
      "low": "75.40",
      "close": "75.90",
      "average": "76.8969",
      "volume": "85154",
      "turnover": "6548104.9",
      "trades": "1283"
    },
    {
      "date": "2025-01-28",
      "bid": "76.20",
      "ask": "76.30",
      "open": "76.10",
      "high": "76.90",
      "low": "76.00",
      "close": "76.00",
      "average": "76.4266",
      "volume": "36092",
      "turnover": "2758578",
      "trades": "550"
    },
    {
      "date": "2025-01-29",
      "bid": "75.70",
      "ask": "76.10",
      "open": "77.40",
      "high": "77.40",
      "low": "75.70",
      "close": "75.80",
      "average": "76.3451",
      "volume": "55195",
      "turnover": "4213865.4",
      "trades": "743"
    },
    {
      "date": "2025-01-30",
      "bid": "76.50",
      "ask": "76.60",
      "open": "76.10",
      "high": "77.10",
      "low": "76.10",
      "close": "76.40",
      "average": "76.3428",
      "volume": "35973",
      "turnover": "2746280.4",
      "trades": "473"
    },
    {
      "date": "2025-01-31",
      "bid": "78.10",
      "ask": "78.20",
      "open": "76.60",
      "high": "78.40",
      "low": "76.50",
      "close": "78.40",
      "average": "77.8051",
      "volume": "293763",
      "turnover": "22955235.8",
      "trades": "894"
    },
    {
      "date": "2025-02-03",
      "bid": "76.80",
      "ask": "77.20",
      "open": "77.00",
      "high": "77.80",
      "low": "75.00",
      "close": "76.80",
      "average": "76.2115",
      "volume": "125541",
      "turnover": "9567430.25",
      "trades": "1133"
    },
    {
      "date": "2025-02-04",
      "bid": "76.30",
      "ask": "76.50",
      "open": "77.00",
      "high": "77.60",
      "low": "75.80",
      "close": "76.50",
      "average": "76.3367",
      "volume": "60484",
      "turnover": "4617150.5",
      "trades": "560"
    },
    {
      "date": "2025-02-05",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.40",
      "high": "77.20",
      "low": "75.80",
      "close": "77.10",
      "average": "76.592",
      "volume": "48289",
      "turnover": "3698550.65",
      "trades": "456"
    },
    {
      "date": "2025-02-06",
      "bid": "77.50",
      "ask": "77.70",
      "open": "77.10",
      "high": "78.20",
      "low": "77.00",
      "close": "78.00",
      "average": "77.5891",
      "volume": "44835",
      "turnover": "3478744.3",
      "trades": "559"
    },
    {
      "date": "2025-02-07",
      "bid": "75.20",
      "ask": "75.80",
      "open": "77.50",
      "high": "78.00",
      "low": "75.00",
      "close": "75.50",
      "average": "76.3882",
      "volume": "56971",
      "turnover": "4351911.5",
      "trades": "760"
    },
    {
      "date": "2025-02-10",
      "bid": "74.50",
      "ask": "74.90",
      "open": "75.00",
      "high": "75.80",
      "low": "74.40",
      "close": "74.90",
      "average": "74.9693",
      "volume": "48501",
      "turnover": "3636086.35",
      "trades": "680"
    },
    {
      "date": "2025-02-11",
      "bid": "74.50",
      "ask": "74.80",
      "open": "74.70",
      "high": "75.00",
      "low": "73.80",
      "close": "74.90",
      "average": "74.4196",
      "volume": "42471",
      "turnover": "3160673.9",
      "trades": "578"
    },
    {
      "date": "2025-02-12",
      "bid": "73.00",
      "ask": "73.40",
      "open": "74.80",
      "high": "74.90",
      "low": "72.60",
      "close": "73.10",
      "average": "73.3857",
      "volume": "100572",
      "turnover": "7380604.5",
      "trades": "987"
    },
    {
      "date": "2025-02-13",
      "bid": "74.80",
      "ask": "75.10",
      "open": "73.50",
      "high": "75.40",
      "low": "73.40",
      "close": "75.00",
      "average": "74.4842",
      "volume": "67655",
      "turnover": "5039231.5",
      "trades": "605"
    },
    {
      "date": "2025-02-14",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.90",
      "high": "74.90",
      "low": "73.60",
      "close": "74.00",
      "average": "74.0341",
      "volume": "55971",
      "turnover": "4143761.6",
      "trades": "675"
    },
    {
      "date": "2025-02-17",
      "bid": "75.00",
      "ask": "75.30",
      "open": "74.00",
      "high": "75.60",
      "low": "73.60",
      "close": "75.10",
      "average": "74.6626",
      "volume": "70999",
      "turnover": "5300968.5",
      "trades": "653"
    },
    {
      "date": "2025-02-18",
      "bid": "75.30",
      "ask": "75.40",
      "open": "75.00",
      "high": "76.00",
      "low": "74.30",
      "close": "75.20",
      "average": "75.3922",
      "volume": "135554",
      "turnover": "10219786.94",
      "trades": "688"
    },
    {
      "date": "2025-02-19",
      "bid": "73.90",
      "ask": "74.20",
      "open": "75.00",
      "high": "75.00",
      "low": "73.10",
      "close": "73.60",
      "average": "73.8638",
      "volume": "72437",
      "turnover": "5350471.9",
      "trades": "657"
    },
    {
      "date": "2025-02-20",
      "bid": "73.00",
      "ask": "73.10",
      "open": "73.60",
      "high": "74.40",
      "low": "73.00",
      "close": "73.10",
      "average": "73.6171",
      "volume": "66508",
      "turnover": "4896126.55",
      "trades": "603"
    },
    {
      "date": "2025-02-21",
      "bid": "73.20",
      "ask": "73.90",
      "open": "73.10",
      "high": "73.90",
      "low": "72.70",
      "close": "73.00",
      "average": "73.2141",
      "volume": "33804",
      "turnover": "2474929.25",
      "trades": "378"
    },
    {
      "date": "2025-02-24",
      "bid": "71.70",
      "ask": "72.20",
      "open": "73.00",
      "high": "73.10",
      "low": "71.50",
      "close": "71.80",
      "average": "72.2832",
      "volume": "67995",
      "turnover": "4914896.09",
      "trades": "708"
    },
    {
      "date": "2025-02-25",
      "bid": "72.80",
      "ask": "72.90",
      "open": "72.30",
      "high": "73.60",
      "low": "72.10",
      "close": "72.80",
      "average": "73.1458",
      "volume": "59957",
      "turnover": "4385602.2",
      "trades": "563"
    },
    {
      "date": "2025-02-26",
      "bid": "72.70",
      "ask": "73.00",
      "open": "72.90",
      "high": "73.40",
      "low": "72.00",
      "close": "73.00",
      "average": "72.5936",
      "volume": "52639",
      "turnover": "3821256.95",
      "trades": "660"
    },
    {
      "date": "2025-02-27",
      "bid": "72.00",
      "ask": "72.20",
      "open": "72.80",
      "high": "72.80",
      "low": "71.70",
      "close": "72.00",
      "average": "72.1585",
      "volume": "47448",
      "turnover": "3423720.7",
      "trades": "520"
    },
    {
      "date": "2025-02-28",
      "bid": "72.10",
      "ask": "72.30",
      "open": "72.00",
      "high": "72.60",
      "low": "71.10",
      "close": "72.00",
      "average": "71.8666",
      "volume": "34133",
      "turnover": "2453023.2",
      "trades": "461"
    },
    {
      "date": "2025-03-03",
      "bid": "71.30",
      "ask": "71.60",
      "open": "72.00",
      "high": "72.40",
      "low": "70.60",
      "close": "71.20",
      "average": "71.7061",
      "volume": "73401",
      "turnover": "5263296.55",
      "trades": "671"
    },
    {
      "date": "2025-03-04",
      "bid": "67.80",
      "ask": "67.90",
      "open": "70.60",
      "high": "70.60",
      "low": "67.10",
      "close": "67.80",
      "average": "68.8134",
      "volume": "123622",
      "turnover": "8506966.9",
      "trades": "1219"
    },
    {
      "date": "2025-03-05",
      "bid": "67.60",
      "ask": "68.30",
      "open": "68.00",
      "high": "69.00",
      "low": "67.30",
      "close": "67.50",
      "average": "68.2553",
      "volume": "123162",
      "turnover": "8406459.5",
      "trades": "792"
    },
    {
      "date": "2025-03-06",
      "bid": "67.40",
      "ask": "67.90",
      "open": "68.00",
      "high": "68.00",
      "low": "66.50",
      "close": "67.40",
      "average": "66.9371",
      "volume": "84344",
      "turnover": "5645739.1",
      "trades": "863"
    },
    {
      "date": "2025-03-07",
      "bid": "67.20",
      "ask": "67.90",
      "open": "67.10",
      "high": "67.50",
      "low": "66.30",
      "close": "67.20",
      "average": "66.8357",
      "volume": "36703",
      "turnover": "2453072.45",
      "trades": "383"
    },
    {
      "date": "2025-03-10",
      "bid": "70.90",
      "ask": "71.10",
      "open": "73.20",
      "high": "75.40",
      "low": "70.90",
      "close": "71.00",
      "average": "73.1709",
      "volume": "780723",
      "turnover": "57127684.8",
      "trades": "5024"
    },
    {
      "date": "2025-03-11",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.00",
      "high": "73.50",
      "low": "70.10",
      "close": "71.50",
      "average": "71.9922",
      "volume": "437864",
      "turnover": "31522843.85",
      "trades": "2932"
    },
    {
      "date": "2025-03-12",
      "bid": "77.00",
      "ask": "77.60",
      "open": "73.50",
      "high": "77.60",
      "low": "72.30",
      "close": "77.30",
      "average": "75.0258",
      "volume": "298158",
      "turnover": "22369483.2",
      "trades": "2111"
    },
    {
      "date": "2025-03-13",
      "bid": "78.00",
      "ask": "78.40",
      "open": "77.70",
      "high": "78.60",
      "low": "75.00",
      "close": "78.10",
      "average": "77.1417",
      "volume": "285679",
      "turnover": "22037755.55",
      "trades": "2011"
    },
    {
      "date": "2025-03-14",
      "bid": "82.50",
      "ask": "82.90",
      "open": "79.00",
      "high": "83.00",
      "low": "78.60",
      "close": "83.00",
      "average": "80.9164",
      "volume": "263762",
      "turnover": "21342873.35",
      "trades": "1943"
    },
    {
      "date": "2025-03-17",
      "bid": "78.20",
      "ask": "78.60",
      "open": "82.90",
      "high": "82.90",
      "low": "77.50",
      "close": "77.90",
      "average": "79.4299",
      "volume": "250735",
      "turnover": "19916001.05",
      "trades": "2047"
    },
    {
      "date": "2025-03-18",
      "bid": "73.70",
      "ask": "73.90",
      "open": "78.10",
      "high": "79.20",
      "low": "72.80",
      "close": "73.30",
      "average": "75.2978",
      "volume": "502189",
      "turnover": "37814186",
      "trades": "2730"
    },
    {
      "date": "2025-03-19",
      "bid": "72.20",
      "ask": "72.30",
      "open": "72.90",
      "high": "73.40",
      "low": "70.80",
      "close": "72.30",
      "average": "71.8862",
      "volume": "279520",
      "turnover": "20093574.7",
      "trades": "1867"
    },
    {
      "date": "2025-03-20",
      "bid": "69.80",
      "ask": "70.00",
      "open": "72.30",
      "high": "72.50",
      "low": "69.60",
      "close": "69.80",
      "average": "70.6513",
      "volume": "165696",
      "turnover": "11707316.8",
      "trades": "1189"
    },
    {
      "date": "2025-03-21",
      "bid": "69.20",
      "ask": "69.70",
      "open": "69.70",
      "high": "70.30",
      "low": "68.90",
      "close": "69.40",
      "average": "69.4846",
      "volume": "175846",
      "turnover": "12218618.1",
      "trades": "1060"
    },
    {
      "date": "2025-03-24",
      "bid": "67.50",
      "ask": "67.70",
      "open": "70.20",
      "high": "70.20",
      "low": "67.30",
      "close": "67.50",
      "average": "68.1402",
      "volume": "189813",
      "turnover": "12933910.2",
      "trades": "1160"
    },
    {
      "date": "2025-03-25",
      "bid": "67.90",
      "ask": "68.10",
      "open": "67.50",
      "high": "68.10",
      "low": "67.20",
      "close": "67.80",
      "average": "67.6819",
      "volume": "154304",
      "turnover": "10443593.9",
      "trades": "1010"
    },
    {
      "date": "2025-03-26",
      "bid": "64.70",
      "ask": "64.90",
      "open": "67.80",
      "high": "68.10",
      "low": "64.60",
      "close": "64.60",
      "average": "65.5877",
      "volume": "152359",
      "turnover": "9992879.6",
      "trades": "1190"
    },
    {
      "date": "2025-03-27",
      "bid": "65.80",
      "ask": "66.10",
      "open": "64.50",
      "high": "66.30",
      "low": "64.00",
      "close": "65.80",
      "average": "65.3767",
      "volume": "138185",
      "turnover": "9034082.3",
      "trades": "827"
    },
    {
      "date": "2025-03-28",
      "bid": "66.40",
      "ask": "66.60",
      "open": "65.50",
      "high": "66.70",
      "low": "65.50",
      "close": "66.50",
      "average": "66.104",
      "volume": "77277",
      "turnover": "5108517.09",
      "trades": "587"
    },
    {
      "date": "2025-03-31",
      "bid": "65.60",
      "ask": "66.00",
      "open": "66.40",
      "high": "67.10",
      "low": "65.30",
      "close": "65.80",
      "average": "66.2264",
      "volume": "74678",
      "turnover": "4945656.8",
      "trades": "647"
    },
    {
      "date": "2025-04-01",
      "bid": "66.80",
      "ask": "66.90",
      "open": "66.60",
      "high": "67.50",
      "low": "66.20",
      "close": "66.60",
      "average": "66.8147",
      "volume": "66715",
      "turnover": "4457541.9",
      "trades": "433"
    },
    {
      "date": "2025-04-02",
      "bid": "65.50",
      "ask": "65.70",
      "open": "66.30",
      "high": "67.00",
      "low": "64.70",
      "close": "65.60",
      "average": "65.5511",
      "volume": "70352",
      "turnover": "4611649.4",
      "trades": "519"
    },
    {
      "date": "2025-04-03",
      "bid": "64.30",
      "ask": "64.60",
      "open": "64.50",
      "high": "66.20",
      "low": "64.20",
      "close": "64.30",
      "average": "64.9103",
      "volume": "75255",
      "turnover": "4884828",
      "trades": "518"
    },
    {
      "date": "2025-04-04",
      "bid": "63.70",
      "ask": "64.40",
      "open": "64.20",
      "high": "65.70",
      "low": "62.90",
      "close": "63.80",
      "average": "64.5095",
      "volume": "135228",
      "turnover": "8723492.19",
      "trades": "803"
    },
    {
      "date": "2025-04-07",
      "bid": "61.15",
      "ask": "62.19",
      "open": "60.00",
      "high": "64.20",
      "low": "59.00",
      "close": "61.20",
      "average": "61.5187",
      "volume": "178089",
      "turnover": "10955386.67",
      "trades": "889"
    },
    {
      "date": "2025-04-08",
      "bid": "62.16",
      "ask": "62.41",
      "open": "62.18",
      "high": "63.16",
      "low": "61.31",
      "close": "62.59",
      "average": "62.1272",
      "volume": "83320",
      "turnover": "5176441.03",
      "trades": "712"
    },
    {
      "date": "2025-04-09",
      "bid": "61.57",
      "ask": "62.09",
      "open": "61.97",
      "high": "62.57",
      "low": "60.43",
      "close": "61.69",
      "average": "61.6668",
      "volume": "99457",
      "turnover": "6133197.68",
      "trades": "715"
    },
    {
      "date": "2025-04-10",
      "bid": "64.46",
      "ask": "64.95",
      "open": "67.90",
      "high": "67.90",
      "low": "63.84",
      "close": "64.37",
      "average": "64.9875",
      "volume": "68336",
      "turnover": "4440986.59",
      "trades": "526"
    },
    {
      "date": "2025-04-11",
      "bid": "63.86",
      "ask": "64.36",
      "open": "64.96",
      "high": "65.19",
      "low": "62.63",
      "close": "64.45",
      "average": "63.8696",
      "volume": "44469",
      "turnover": "2840219.34",
      "trades": "418"
    },
    {
      "date": "2025-04-14",
      "bid": "66.26",
      "ask": "66.46",
      "open": "65.37",
      "high": "66.64",
      "low": "64.82",
      "close": "66.64",
      "average": "65.586",
      "volume": "102612",
      "turnover": "6729912.79",
      "trades": "557"
    },
    {
      "date": "2025-04-15",
      "bid": "67.00",
      "ask": "67.67",
      "open": "66.65",
      "high": "67.70",
      "low": "66.58",
      "close": "67.70",
      "average": "67.2584",
      "volume": "38400",
      "turnover": "2582721.77",
      "trades": "289"
    },
    {
      "date": "2025-04-16",
      "bid": "65.25",
      "ask": "65.52",
      "open": "67.70",
      "high": "67.70",
      "low": "64.90",
      "close": "65.55",
      "average": "65.7658",
      "volume": "56638",
      "turnover": "3724778.56",
      "trades": "537"
    },
    {
      "date": "2025-04-17",
      "bid": "65.13",
      "ask": "65.33",
      "open": "66.80",
      "high": "66.80",
      "low": "65.00",
      "close": "65.12",
      "average": "65.2258",
      "volume": "11025",
      "turnover": "719114.41",
      "trades": "180"
    },
    {
      "date": "2025-04-22",
      "bid": "65.01",
      "ask": "65.45",
      "open": "65.00",
      "high": "65.52",
      "low": "63.97",
      "close": "65.30",
      "average": "65.047",
      "volume": "19796",
      "turnover": "1287669.94",
      "trades": "291"
    },
    {
      "date": "2025-04-23",
      "bid": "67.80",
      "ask": "68.17",
      "open": "65.30",
      "high": "68.58",
      "low": "65.30",
      "close": "68.15",
      "average": "67.0263",
      "volume": "90023",
      "turnover": "6033687.9",
      "trades": "673"
    },
    {
      "date": "2025-04-24",
      "bid": "65.03",
      "ask": "65.45",
      "open": "68.23",
      "high": "68.23",
      "low": "63.00",
      "close": "65.14",
      "average": "65.3289",
      "volume": "111469",
      "turnover": "7282143.78",
      "trades": "731"
    },
    {
      "date": "2025-04-25",
      "bid": "65.83",
      "ask": "66.39",
      "open": "65.14",
      "high": "66.74",
      "low": "64.915",
      "close": "66.17",
      "average": "65.9488",
      "volume": "27876",
      "turnover": "1838398.62",
      "trades": "385"
    },
    {
      "date": "2025-04-28",
      "bid": "65.94",
      "ask": "66.50",
      "open": "66.40",
      "high": "66.62",
      "low": "65.70",
      "close": "65.99",
      "average": "66.1056",
      "volume": "28117",
      "turnover": "1858691.54",
      "trades": "339"
    },
    {
      "date": "2025-04-29",
      "bid": "64.53",
      "ask": "65.02",
      "open": "68.00",
      "high": "68.00",
      "low": "64.50",
      "close": "65.16",
      "average": "65.1107",
      "volume": "48258",
      "turnover": "3142054.76",
      "trades": "516"
    },
    {
      "date": "2025-04-30",
      "bid": "66.60",
      "ask": "66.86",
      "open": "64.82",
      "high": "67.00",
      "low": "64.10",
      "close": "66.99",
      "average": "65.5399",
      "volume": "30744",
      "turnover": "2014884.82",
      "trades": "286"
    },
    {
      "date": "2025-05-02",
      "bid": "67.40",
      "ask": "67.78",
      "open": "67.75",
      "high": "68.33",
      "low": "66.90",
      "close": "67.43",
      "average": "67.8135",
      "volume": "39567",
      "turnover": "2683177.9",
      "trades": "411"
    },
    {
      "date": "2025-05-05",
      "bid": "67.21",
      "ask": "67.50",
      "open": "67.43",
      "high": "67.83",
      "low": "66.55",
      "close": "67.48",
      "average": "66.9771",
      "volume": "45440",
      "turnover": "3043437.97",
      "trades": "361"
    },
    {
      "date": "2025-05-06",
      "bid": "67.81",
      "ask": "68.58",
      "open": "67.21",
      "high": "68.60",
      "low": "66.59",
      "close": "68.49",
      "average": "67.84",
      "volume": "46150",
      "turnover": "3130814.43",
      "trades": "404"
    },
    {
      "date": "2025-05-07",
      "bid": "69.90",
      "ask": "70.50",
      "open": "68.50",
      "high": "70.50",
      "low": "68.30",
      "close": "69.80",
      "average": "69.3671",
      "volume": "42098",
      "turnover": "2920215.28",
      "trades": "434"
    },
    {
      "date": "2025-05-08",
      "bid": "69.40",
      "ask": "70.00",
      "open": "70.50",
      "high": "71.00",
      "low": "69.40",
      "close": "69.40",
      "average": "70.4265",
      "volume": "28820",
      "turnover": "2029691.5",
      "trades": "329"
    },
    {
      "date": "2025-05-09",
      "bid": "68.80",
      "ask": "69.70",
      "open": "69.40",
      "high": "70.40",
      "low": "68.40",
      "close": "69.40",
      "average": "69.3443",
      "volume": "27622",
      "turnover": "1915428.9",
      "trades": "380"
    },
    {
      "date": "2025-05-12",
      "bid": "69.40",
      "ask": "69.60",
      "open": "69.70",
      "high": "70.60",
      "low": "68.90",
      "close": "69.70",
      "average": "69.8544",
      "volume": "80890",
      "turnover": "5650499.2",
      "trades": "480"
    },
    {
      "date": "2025-05-13",
      "bid": "70.60",
      "ask": "71.10",
      "open": "71.00",
      "high": "71.40",
      "low": "69.40",
      "close": "70.60",
      "average": "70.1593",
      "volume": "57854",
      "turnover": "4059086.5",
      "trades": "342"
    },
    {
      "date": "2025-05-14",
      "bid": "69.90",
      "ask": "70.40",
      "open": "71.40",
      "high": "71.40",
      "low": "69.30",
      "close": "70.20",
      "average": "70.1867",
      "volume": "22666",
      "turnover": "1590774.65",
      "trades": "385"
    },
    {
      "date": "2025-05-15",
      "bid": "69.80",
      "ask": "70.60",
      "open": "69.90",
      "high": "70.40",
      "low": "69.20",
      "close": "69.90",
      "average": "69.7919",
      "volume": "20567",
      "turnover": "1435431.55",
      "trades": "279"
    },
    {
      "date": "2025-05-16",
      "bid": "69.20",
      "ask": "69.50",
      "open": "69.80",
      "high": "71.20",
      "low": "69.20",
      "close": "69.20",
      "average": "69.9538",
      "volume": "31597",
      "turnover": "2210401.2",
      "trades": "349"
    },
    {
      "date": "2025-05-19",
      "bid": "67.90",
      "ask": "68.20",
      "open": "69.50",
      "high": "69.60",
      "low": "67.90",
      "close": "68.20",
      "average": "68.4939",
      "volume": "42179",
      "turnover": "2889011.2",
      "trades": "488"
    },
    {
      "date": "2025-05-20",
      "bid": "69.50",
      "ask": "69.70",
      "open": "68.50",
      "high": "70.00",
      "low": "68.00",
      "close": "69.30",
      "average": "69.1034",
      "volume": "33842",
      "turnover": "2338497.95",
      "trades": "457"
    },
    {
      "date": "2025-05-21",
      "bid": "69.10",
      "ask": "69.60",
      "open": "69.40",
      "high": "69.80",
      "low": "68.30",
      "close": "69.40",
      "average": "69.0227",
      "volume": "22409",
      "turnover": "1546671.6",
      "trades": "306"
    },
    {
      "date": "2025-05-22",
      "bid": "69.40",
      "ask": "70.70",
      "open": "69.40",
      "high": "70.70",
      "low": "68.30",
      "close": "69.30",
      "average": "69.2139",
      "volume": "38354",
      "turnover": "2654505.54",
      "trades": "452"
    },
    {
      "date": "2025-05-23",
      "bid": "67.20",
      "ask": "67.70",
      "open": "69.20",
      "high": "70.30",
      "low": "66.90",
      "close": "67.40",
      "average": "68.0455",
      "volume": "36983",
      "turnover": "2516826.54",
      "trades": "524"
    },
    {
      "date": "2025-05-26",
      "bid": "67.90",
      "ask": "68.30",
      "open": "67.20",
      "high": "68.40",
      "low": "67.20",
      "close": "68.40",
      "average": "67.8897",
      "volume": "22937",
      "turnover": "1557194.65",
      "trades": "273"
    },
    {
      "date": "2025-05-27",
      "bid": "68.10",
      "ask": "68.40",
      "open": "68.40",
      "high": "68.80",
      "low": "67.80",
      "close": "68.10",
      "average": "68.1865",
      "volume": "16801",
      "turnover": "1145621.3",
      "trades": "212"
    },
    {
      "date": "2025-05-28",
      "bid": "67.10",
      "ask": "67.50",
      "open": "68.10",
      "high": "68.30",
      "low": "66.80",
      "close": "67.00",
      "average": "67.2855",
      "volume": "16453",
      "turnover": "1107048.6",
      "trades": "286"
    },
    {
      "date": "2025-05-30",
      "bid": "67.40",
      "ask": "68.20",
      "open": "67.10",
      "high": "69.00",
      "low": "66.80",
      "close": "67.10",
      "average": "67.5582",
      "volume": "31725",
      "turnover": "2143402.2",
      "trades": "350"
    },
    {
      "date": "2025-06-02",
      "bid": "68.90",
      "ask": "69.50",
      "open": "67.10",
      "high": "69.50",
      "low": "66.30",
      "close": "68.90",
      "average": "68.4441",
      "volume": "58742",
      "turnover": "4020626.3",
      "trades": "615"
    },
    {
      "date": "2025-06-03",
      "bid": "71.70",
      "ask": "71.90",
      "open": "69.00",
      "high": "72.40",
      "low": "68.60",
      "close": "71.90",
      "average": "70.9489",
      "volume": "75881",
      "turnover": "5383860.15",
      "trades": "796"
    },
    {
      "date": "2025-06-04",
      "bid": "72.30",
      "ask": "72.70",
      "open": "72.00",
      "high": "72.80",
      "low": "71.10",
      "close": "72.60",
      "average": "72.1607",
      "volume": "80619",
      "turnover": "5817565.25",
      "trades": "723"
    },
    {
      "date": "2025-06-05",
      "bid": "71.90",
      "ask": "72.30",
      "open": "72.70",
      "high": "74.50",
      "low": "71.60",
      "close": "71.70",
      "average": "72.9222",
      "volume": "61203",
      "turnover": "4469325.2",
      "trades": "470"
    },
    {
      "date": "2025-06-09",
      "bid": "73.10",
      "ask": "73.60",
      "open": "72.30",
      "high": "73.90",
      "low": "72.30",
      "close": "73.20",
      "average": "73.1886",
      "volume": "54200",
      "turnover": "3966554.35",
      "trades": "418"
    },
    {
      "date": "2025-06-10",
      "bid": "72.50",
      "ask": "73.00",
      "open": "73.50",
      "high": "73.80",
      "low": "72.20",
      "close": "72.50",
      "average": "72.981",
      "volume": "31410",
      "turnover": "2292333.2",
      "trades": "314"
    },
    {
      "date": "2025-06-11",
      "bid": "71.80",
      "ask": "72.20",
      "open": "72.50",
      "high": "72.60",
      "low": "71.80",
      "close": "71.90",
      "average": "72.2013",
      "volume": "25047",
      "turnover": "1808437.7",
      "trades": "259"
    },
    {
      "date": "2025-06-12",
      "bid": "71.00",
      "ask": "71.40",
      "open": "71.80",
      "high": "71.90",
      "low": "70.80",
      "close": "70.90",
      "average": "71.2499",
      "volume": "20460",
      "turnover": "1457763.45",
      "trades": "260"
    },
    {
      "date": "2025-06-13",
      "bid": "68.50",
      "ask": "68.70",
      "open": "70.90",
      "high": "70.90",
      "low": "68.40",
      "close": "68.40",
      "average": "69.4148",
      "volume": "45869",
      "turnover": "3183912.45",
      "trades": "594"
    },
    {
      "date": "2025-06-16",
      "bid": "68.90",
      "ask": "69.50",
      "open": "68.70",
      "high": "69.80",
      "low": "68.60",
      "close": "69.20",
      "average": "69.1243",
      "volume": "23399",
      "turnover": "1617532.05",
      "trades": "352"
    },
    {
      "date": "2025-06-17",
      "bid": "67.30",
      "ask": "68.10",
      "open": "68.80",
      "high": "68.80",
      "low": "67.30",
      "close": "67.40",
      "average": "67.7721",
      "volume": "31422",
      "turnover": "2129907.9",
      "trades": "444"
    },
    {
      "date": "2025-06-18",
      "bid": "67.00",
      "ask": "67.70",
      "open": "67.20",
      "high": "68.20",
      "low": "66.70",
      "close": "67.40",
      "average": "67.2165",
      "volume": "30722",
      "turnover": "2065096.35",
      "trades": "352"
    },
    {
      "date": "2025-06-19",
      "bid": "67.30",
      "ask": "68.10",
      "open": "66.90",
      "high": "68.20",
      "low": "66.30",
      "close": "67.10",
      "average": "67.0962",
      "volume": "40258",
      "turnover": "2701107",
      "trades": "392"
    },
    {
      "date": "2025-06-23",
      "bid": "68.30",
      "ask": "68.60",
      "open": "66.50",
      "high": "68.90",
      "low": "66.10",
      "close": "68.50",
      "average": "67.9238",
      "volume": "42276",
      "turnover": "2870855.15",
      "trades": "456"
    },
    {
      "date": "2025-06-24",
      "bid": "68.70",
      "ask": "69.30",
      "open": "68.60",
      "high": "69.80",
      "low": "68.60",
      "close": "69.00",
      "average": "69.1372",
      "volume": "28778",
      "turnover": "1989281.1",
      "trades": "386"
    },
    {
      "date": "2025-06-25",
      "bid": "69.70",
      "ask": "70.40",
      "open": "69.40",
      "high": "71.60",
      "low": "69.30",
      "close": "70.00",
      "average": "70.3729",
      "volume": "26847",
      "turnover": "1889502.85",
      "trades": "397"
    },
    {
      "date": "2025-06-26",
      "bid": "70.30",
      "ask": "70.90",
      "open": "70.00",
      "high": "70.90",
      "low": "69.70",
      "close": "70.60",
      "average": "70.3456",
      "volume": "13844",
      "turnover": "973872.95",
      "trades": "261"
    },
    {
      "date": "2025-06-27",
      "bid": "72.30",
      "ask": "72.80",
      "open": "70.90",
      "high": "72.80",
      "low": "70.90",
      "close": "72.70",
      "average": "72.22",
      "volume": "17182",
      "turnover": "1240822.2",
      "trades": "364"
    },
    {
      "date": "2025-06-30",
      "bid": "72.40",
      "ask": "72.80",
      "open": "72.70",
      "high": "73.40",
      "low": "72.40",
      "close": "72.60",
      "average": "72.8832",
      "volume": "15515",
      "turnover": "1130777.95",
      "trades": "391"
    },
    {
      "date": "2025-07-01",
      "bid": "72.80",
      "ask": "73.30",
      "open": "72.70",
      "high": "73.80",
      "low": "72.20",
      "close": "73.20",
      "average": "72.9816",
      "volume": "18219",
      "turnover": "1329599.75",
      "trades": "380"
    },
    {
      "date": "2025-07-02",
      "bid": "73.90",
      "ask": "74.20",
      "open": "73.30",
      "high": "74.20",
      "low": "73.20",
      "close": "73.80",
      "average": "73.6913",
      "volume": "19901",
      "turnover": "1466481.95",
      "trades": "297"
    },
    {
      "date": "2025-07-03",
      "bid": "75.80",
      "ask": "76.10",
      "open": "73.90",
      "high": "76.30",
      "low": "73.80",
      "close": "76.30",
      "average": "75.476",
      "volume": "56960",
      "turnover": "4299089.84",
      "trades": "419"
    },
    {
      "date": "2025-07-04",
      "bid": "76.20",
      "ask": "76.50",
      "open": "76.10",
      "high": "76.50",
      "low": "75.30",
      "close": "76.30",
      "average": "75.9351",
      "volume": "15232",
      "turnover": "1156731.35",
      "trades": "235"
    },
    {
      "date": "2025-07-07",
      "bid": "77.80",
      "ask": "78.00",
      "open": "76.40",
      "high": "78.10",
      "low": "76.40",
      "close": "78.10",
      "average": "77.6672",
      "volume": "50932",
      "turnover": "3955539.55",
      "trades": "511"
    },
    {
      "date": "2025-07-08",
      "bid": "78.10",
      "ask": "78.30",
      "open": "78.00",
      "high": "79.20",
      "low": "77.90",
      "close": "78.30",
      "average": "78.3984",
      "volume": "32684",
      "turnover": "2562360.5",
      "trades": "410"
    },
    {
      "date": "2025-07-09",
      "bid": "77.20",
      "ask": "78.00",
      "open": "78.40",
      "high": "78.90",
      "low": "77.40",
      "close": "77.50",
      "average": "77.9573",
      "volume": "18218",
      "turnover": "1420200.9",
      "trades": "227"
    },
    {
      "date": "2025-07-10",
      "bid": "76.80",
      "ask": "77.00",
      "open": "77.40",
      "high": "78.90",
      "low": "76.40",
      "close": "76.80",
      "average": "77.3811",
      "volume": "43081",
      "turnover": "3333686.1",
      "trades": "368"
    },
    {
      "date": "2025-07-11",
      "bid": "77.00",
      "ask": "77.30",
      "open": "77.10",
      "high": "78.00",
      "low": "77.00",
      "close": "77.10",
      "average": "77.3062",
      "volume": "11956",
      "turnover": "924290.25",
      "trades": "173"
    },
    {
      "date": "2025-07-14",
      "bid": "78.50",
      "ask": "78.80",
      "open": "76.80",
      "high": "79.10",
      "low": "76.55",
      "close": "79.00",
      "average": "78.1304",
      "volume": "27039",
      "turnover": "2112072.1",
      "trades": "258"
    },
    {
      "date": "2025-07-15",
      "bid": "77.70",
      "ask": "78.00",
      "open": "79.20",
      "high": "79.50",
      "low": "77.60",
      "close": "77.60",
      "average": "78.521",
      "volume": "20610",
      "turnover": "1618653.75",
      "trades": "292"
    },
    {
      "date": "2025-07-16",
      "bid": "77.00",
      "ask": "77.60",
      "open": "77.20",
      "high": "78.60",
      "low": "77.00",
      "close": "77.00",
      "average": "77.685",
      "volume": "29602",
      "turnover": "2299772.45",
      "trades": "240"
    },
    {
      "date": "2025-07-17",
      "bid": "74.90",
      "ask": "75.80",
      "open": "77.00",
      "high": "77.00",
      "low": "72.00",
      "close": "75.30",
      "average": "74.1306",
      "volume": "118782",
      "turnover": "8804835.65",
      "trades": "960"
    },
    {
      "date": "2025-07-18",
      "bid": "75.30",
      "ask": "75.50",
      "open": "75.90",
      "high": "76.90",
      "low": "74.80",
      "close": "75.30",
      "average": "75.7904",
      "volume": "35773",
      "turnover": "2711147.8",
      "trades": "271"
    },
    {
      "date": "2025-07-21",
      "bid": "73.80",
      "ask": "74.20",
      "open": "75.40",
      "high": "75.50",
      "low": "73.80",
      "close": "73.80",
      "average": "74.4687",
      "volume": "21619",
      "turnover": "1610293.2",
      "trades": "229"
    },
    {
      "date": "2025-07-22",
      "bid": "74.70",
      "ask": "75.10",
      "open": "73.80",
      "high": "75.00",
      "low": "73.80",
      "close": "74.50",
      "average": "74.4064",
      "volume": "13960",
      "turnover": "1038852.75",
      "trades": "168"
    },
    {
      "date": "2025-07-23",
      "bid": "78.60",
      "ask": "79.10",
      "open": "75.50",
      "high": "81.10",
      "low": "75.40",
      "close": "79.30",
      "average": "79.4519",
      "volume": "138689",
      "turnover": "11019128",
      "trades": "1251"
    },
    {
      "date": "2025-07-24",
      "bid": "79.70",
      "ask": "79.90",
      "open": "79.50",
      "high": "82.00",
      "low": "79.50",
      "close": "79.70",
      "average": "80.3943",
      "volume": "102144",
      "turnover": "8212296.9",
      "trades": "927"
    },
    {
      "date": "2025-07-25",
      "bid": "81.60",
      "ask": "82.00",
      "open": "79.70",
      "high": "82.00",
      "low": "78.80",
      "close": "81.80",
      "average": "80.1414",
      "volume": "63162",
      "turnover": "5061649.05",
      "trades": "500"
    },
    {
      "date": "2025-07-28",
      "bid": "80.30",
      "ask": "80.60",
      "open": "82.00",
      "high": "82.50",
      "low": "80.10",
      "close": "80.20",
      "average": "81.3041",
      "volume": "43744",
      "turnover": "3556653.05",
      "trades": "422"
    },
    {
      "date": "2025-07-29",
      "bid": "79.20",
      "ask": "79.50",
      "open": "80.30",
      "high": "81.50",
      "low": "78.60",
      "close": "78.60",
      "average": "80.228",
      "volume": "28248",
      "turnover": "2266405.35",
      "trades": "289"
    },
    {
      "date": "2025-07-30",
      "bid": "80.70",
      "ask": "81.30",
      "open": "79.60",
      "high": "81.40",
      "low": "79.30",
      "close": "80.80",
      "average": "80.5304",
      "volume": "30812",
      "turnover": "2481220.6",
      "trades": "286"
    },
    {
      "date": "2025-07-31",
      "bid": "79.40",
      "ask": "79.60",
      "open": "81.40",
      "high": "82.00",
      "low": "79.20",
      "close": "79.20",
      "average": "80.0295",
      "volume": "24154",
      "turnover": "1933387.6",
      "trades": "251"
    },
    {
      "date": "2025-08-01",
      "bid": "78.50",
      "ask": "79.10",
      "open": "79.60",
      "high": "79.80",
      "low": "78.20",
      "close": "78.50",
      "average": "78.6314",
      "volume": "22710",
      "turnover": "1786370.85",
      "trades": "240"
    },
    {
      "date": "2025-08-04",
      "bid": "80.00",
      "ask": "80.50",
      "open": "79.10",
      "high": "80.80",
      "low": "79.10",
      "close": "80.10",
      "average": "80.0659",
      "volume": "24364",
      "turnover": "1950609.9",
      "trades": "260"
    },
    {
      "date": "2025-08-05",
      "bid": "82.20",
      "ask": "82.40",
      "open": "81.00",
      "high": "83.60",
      "low": "81.00",
      "close": "82.40",
      "average": "82.6977",
      "volume": "64164",
      "turnover": "5306382.3",
      "trades": "488"
    },
    {
      "date": "2025-08-06",
      "bid": "81.10",
      "ask": "81.70",
      "open": "82.60",
      "high": "83.40",
      "low": "80.40",
      "close": "80.70",
      "average": "81.3264",
      "volume": "52366",
      "turnover": "4267860.25",
      "trades": "473"
    },
    {
      "date": "2025-08-07",
      "bid": "81.20",
      "ask": "81.50",
      "open": "81.00",
      "high": "82.30",
      "low": "80.60",
      "close": "80.80",
      "average": "81.3527",
      "volume": "30410",
      "turnover": "2473880.15",
      "trades": "285"
    },
    {
      "date": "2025-08-08",
      "bid": "80.40",
      "ask": "81.00",
      "open": "81.20",
      "high": "82.10",
      "low": "80.30",
      "close": "80.30",
      "average": "81.0857",
      "volume": "30981",
      "turnover": "2512301.6",
      "trades": "269"
    },
    {
      "date": "2025-08-11",
      "bid": "80.00",
      "ask": "80.40",
      "open": "81.00",
      "high": "81.40",
      "low": "79.70",
      "close": "79.90",
      "average": "80.2226",
      "volume": "57641",
      "turnover": "4624113.2",
      "trades": "338"
    },
    {
      "date": "2025-08-12",
      "bid": "80.10",
      "ask": "80.40",
      "open": "80.00",
      "high": "80.60",
      "low": "79.10",
      "close": "79.90",
      "average": "79.814",
      "volume": "39516",
      "turnover": "3154093.9",
      "trades": "395"
    },
    {
      "date": "2025-08-13",
      "bid": "80.40",
      "ask": "80.70",
      "open": "79.90",
      "high": "82.00",
      "low": "79.90",
      "close": "80.30",
      "average": "80.7687",
      "volume": "96841",
      "turnover": "7819912.65",
      "trades": "583"
    },
    {
      "date": "2025-08-14",
      "bid": "79.90",
      "ask": "80.10",
      "open": "80.80",
      "high": "81.40",
      "low": "79.30",
      "close": "80.00",
      "average": "80.0938",
      "volume": "31953",
      "turnover": "2560380.1",
      "trades": "346"
    },
    {
      "date": "2025-08-15",
      "bid": "80.40",
      "ask": "80.70",
      "open": "80.10",
      "high": "80.80",
      "low": "79.70",
      "close": "80.40",
      "average": "80.3387",
      "volume": "31831",
      "turnover": "2557803.25",
      "trades": "526"
    },
    {
      "date": "2025-08-18",
      "bid": "80.10",
      "ask": "80.20",
      "open": "80.60",
      "high": "81.30",
      "low": "78.70",
      "close": "80.10",
      "average": "79.658",
      "volume": "60052",
      "turnover": "4784987.09",
      "trades": "517"
    },
    {
      "date": "2025-08-19",
      "bid": "80.20",
      "ask": "80.40",
      "open": "80.10",
      "high": "81.00",
      "low": "80.10",
      "close": "80.10",
      "average": "80.4257",
      "volume": "41837",
      "turnover": "3364925.7",
      "trades": "329"
    },
    {
      "date": "2025-08-20",
      "bid": "79.30",
      "ask": "79.40",
      "open": "79.00",
      "high": "79.80",
      "low": "78.70",
      "close": "79.20",
      "average": "79.2411",
      "volume": "49504",
      "turnover": "3923078.7",
      "trades": "506"
    },
    {
      "date": "2025-08-21",
      "bid": "79.10",
      "ask": "79.20",
      "open": "78.70",
      "high": "79.50",
      "low": "78.70",
      "close": "79.00",
      "average": "78.9402",
      "volume": "16348",
      "turnover": "1290490.05",
      "trades": "306"
    },
    {
      "date": "2025-08-22",
      "bid": "80.70",
      "ask": "80.90",
      "open": "78.60",
      "high": "80.90",
      "low": "78.60",
      "close": "80.90",
      "average": "80.1672",
      "volume": "76998",
      "turnover": "6174417.75",
      "trades": "764"
    },
    {
      "date": "2025-08-25",
      "bid": "80.00",
      "ask": "80.20",
      "open": "81.00",
      "high": "81.30",
      "low": "79.40",
      "close": "79.70",
      "average": "80.4055",
      "volume": "52458",
      "turnover": "4217252.34",
      "trades": "707"
    },
    {
      "date": "2025-08-26",
      "bid": "78.70",
      "ask": "79.00",
      "open": "80.80",
      "high": "80.80",
      "low": "78.40",
      "close": "78.40",
      "average": "79.0478",
      "volume": "51982",
      "turnover": "4109256.15",
      "trades": "1026"
    },
    {
      "date": "2025-08-27",
      "bid": "78.30",
      "ask": "78.70",
      "open": "78.60",
      "high": "79.10",
      "low": "77.90",
      "close": "78.30",
      "average": "78.4201",
      "volume": "26542",
      "turnover": "2082135",
      "trades": "550"
    },
    {
      "date": "2025-08-28",
      "bid": "79.00",
      "ask": "79.10",
      "open": "78.20",
      "high": "79.10",
      "low": "78.20",
      "close": "78.90",
      "average": "78.8161",
      "volume": "36953",
      "turnover": "2912361.55",
      "trades": "576"
    },
    {
      "date": "2025-08-29",
      "bid": "78.30",
      "ask": "78.50",
      "open": "79.20",
      "high": "79.80",
      "low": "78.00",
      "close": "78.20",
      "average": "78.4734",
      "volume": "33145",
      "turnover": "2601012.1",
      "trades": "666"
    },
    {
      "date": "2025-09-01",
      "bid": "78.10",
      "ask": "78.30",
      "open": "78.50",
      "high": "78.90",
      "low": "77.50",
      "close": "78.10",
      "average": "78.219",
      "volume": "93407",
      "turnover": "7306268.05",
      "trades": "584"
    },
    {
      "date": "2025-09-02",
      "bid": "76.60",
      "ask": "76.90",
      "open": "77.30",
      "high": "77.50",
      "low": "76.40",
      "close": "76.70",
      "average": "76.855",
      "volume": "81413",
      "turnover": "6257072.05",
      "trades": "678"
    },
    {
      "date": "2025-09-03",
      "bid": "76.90",
      "ask": "77.00",
      "open": "76.60",
      "high": "77.60",
      "low": "76.50",
      "close": "76.60",
      "average": "76.9458",
      "volume": "49558",
      "turnover": "3813470.4",
      "trades": "375"
    },
    {
      "date": "2025-09-04",
      "bid": "75.70",
      "ask": "75.90",
      "open": "76.50",
      "high": "76.90",
      "low": "75.50",
      "close": "75.50",
      "average": "75.9428",
      "volume": "27991",
      "turnover": "2125773.4",
      "trades": "257"
    },
    {
      "date": "2025-09-05",
      "bid": "76.40",
      "ask": "76.90",
      "open": "75.80",
      "high": "77.60",
      "low": "75.80",
      "close": "76.10",
      "average": "76.8826",
      "volume": "37029",
      "turnover": "2847189.9",
      "trades": "562"
    },
    {
      "date": "2025-09-08",
      "bid": "76.50",
      "ask": "76.80",
      "open": "76.10",
      "high": "76.80",
      "low": "75.10",
      "close": "76.40",
      "average": "75.9042",
      "volume": "49977",
      "turnover": "3793154.4",
      "trades": "445"
    },
    {
      "date": "2025-09-09",
      "bid": "75.50",
      "ask": "75.70",
      "open": "76.50",
      "high": "77.40",
      "low": "75.20",
      "close": "75.20",
      "average": "76.3471",
      "volume": "48969",
      "turnover": "3738864.95",
      "trades": "481"
    },
    {
      "date": "2025-09-10",
      "bid": "75.40",
      "ask": "75.70",
      "open": "75.50",
      "high": "76.70",
      "low": "75.20",
      "close": "75.40",
      "average": "75.7146",
      "volume": "29321",
      "turnover": "2220333.6",
      "trades": "309"
    },
    {
      "date": "2025-09-11",
      "bid": "76.20",
      "ask": "76.50",
      "open": "75.70",
      "high": "76.70",
      "low": "75.30",
      "close": "76.00",
      "average": "76.1264",
      "volume": "40215",
      "turnover": "3061484.2",
      "trades": "320"
    },
    {
      "date": "2025-09-12",
      "bid": "76.10",
      "ask": "76.20",
      "open": "76.00",
      "high": "77.60",
      "low": "76.00",
      "close": "76.10",
      "average": "76.8447",
      "volume": "51748",
      "turnover": "3976300.45",
      "trades": "475"
    },
    {
      "date": "2025-09-15",
      "bid": "76.40",
      "ask": "76.60",
      "open": "76.10",
      "high": "77.20",
      "low": "76.10",
      "close": "76.30",
      "average": "76.5021",
      "volume": "29564",
      "turnover": "2261793.04",
      "trades": "220"
    },
    {
      "date": "2025-09-16",
      "bid": "75.20",
      "ask": "75.50",
      "open": "76.50",
      "high": "76.70",
      "low": "75.00",
      "close": "75.00",
      "average": "75.7176",
      "volume": "26759",
      "turnover": "2026212.3",
      "trades": "332"
    },
    {
      "date": "2025-09-17",
      "bid": "76.20",
      "ask": "76.60",
      "open": "76.10",
      "high": "76.50",
      "low": "75.00",
      "close": "76.20",
      "average": "75.7179",
      "volume": "58406",
      "turnover": "4426004.05",
      "trades": "304"
    },
    {
      "date": "2025-09-18",
      "bid": "77.10",
      "ask": "77.40",
      "open": "76.20",
      "high": "77.50",
      "low": "75.60",
      "close": "77.20",
      "average": "76.6712",
      "volume": "45566",
      "turnover": "3493647",
      "trades": "438"
    },
    {
      "date": "2025-09-19",
      "bid": "76.90",
      "ask": "77.30",
      "open": "77.00",
      "high": "77.90",
      "low": "76.70",
      "close": "77.00",
      "average": "77.0558",
      "volume": "33257",
      "turnover": "2562631",
      "trades": "277"
    },
    {
      "date": "2025-09-22",
      "bid": "75.50",
      "ask": "75.80",
      "open": "77.00",
      "high": "77.00",
      "low": "75.30",
      "close": "75.40",
      "average": "75.8403",
      "volume": "42048",
      "turnover": "3189211.25",
      "trades": "378"
    },
    {
      "date": "2025-09-23",
      "bid": "74.30",
      "ask": "74.50",
      "open": "75.50",
      "high": "76.00",
      "low": "74.30",
      "close": "74.30",
      "average": "74.7715",
      "volume": "41912",
      "turnover": "3133818.95",
      "trades": "469"
    },
    {
      "date": "2025-09-24",
      "bid": "71.60",
      "ask": "71.80",
      "open": "74.20",
      "high": "74.20",
      "low": "71.50",
      "close": "71.50",
      "average": "72.3615",
      "volume": "44850",
      "turnover": "3244919.85",
      "trades": "486"
    },
    {
      "date": "2025-09-25",
      "bid": "70.70",
      "ask": "71.10",
      "open": "71.50",
      "high": "71.60",
      "low": "70.60",
      "close": "70.70",
      "average": "71.1027",
      "volume": "46318",
      "turnover": "3293507.6",
      "trades": "408"
    },
    {
      "date": "2025-09-26",
      "bid": "71.00",
      "ask": "71.10",
      "open": "70.70",
      "high": "71.40",
      "low": "70.10",
      "close": "70.90",
      "average": "70.9292",
      "volume": "19869",
      "turnover": "1409425.95",
      "trades": "246"
    },
    {
      "date": "2025-09-29",
      "bid": "71.10",
      "ask": "71.60",
      "open": "71.30",
      "high": "72.10",
      "low": "71.00",
      "close": "71.10",
      "average": "71.4485",
      "volume": "30220",
      "turnover": "2159358.4",
      "trades": "450"
    },
    {
      "date": "2025-09-30",
      "bid": "70.80",
      "ask": "71.00",
      "open": "71.20",
      "high": "71.50",
      "low": "70.00",
      "close": "70.90",
      "average": "70.583",
      "volume": "40617",
      "turnover": "2866819.3",
      "trades": "546"
    },
    {
      "date": "2025-10-01",
      "bid": "71.00",
      "ask": "71.40",
      "open": "70.80",
      "high": "71.90",
      "low": "70.80",
      "close": "71.00",
      "average": "71.223",
      "volume": "33125",
      "turnover": "2359553.79",
      "trades": "391"
    },
    {
      "date": "2025-10-02",
      "bid": "70.90",
      "ask": "71.10",
      "open": "71.00",
      "high": "72.30",
      "low": "70.30",
      "close": "70.80",
      "average": "71.3856",
      "volume": "50212",
      "turnover": "3584690.05",
      "trades": "688"
    },
    {
      "date": "2025-10-03",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.70",
      "high": "71.40",
      "low": "69.70",
      "close": "71.00",
      "average": "70.616",
      "volume": "63091",
      "turnover": "4455148.4",
      "trades": "380"
    },
    {
      "date": "2025-10-06",
      "bid": "71.20",
      "ask": "71.30",
      "open": "70.80",
      "high": "71.80",
      "low": "70.30",
      "close": "71.20",
      "average": "71.1104",
      "volume": "40589",
      "turnover": "2886396.95",
      "trades": "324"
    },
    {
      "date": "2025-10-07",
      "bid": "71.10",
      "ask": "71.20",
      "open": "71.30",
      "high": "71.60",
      "low": "70.80",
      "close": "70.80",
      "average": "71.10",
      "volume": "29783",
      "turnover": "2117626.29",
      "trades": "231"
    },
    {
      "date": "2025-10-08",
      "bid": "70.50",
      "ask": "70.80",
      "open": "71.00",
      "high": "71.00",
      "low": "69.60",
      "close": "70.40",
      "average": "70.2232",
      "volume": "54530",
      "turnover": "3829404.7",
      "trades": "464"
    },
    {
      "date": "2025-10-09",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.00",
      "high": "70.50",
      "low": "69.20",
      "close": "70.20",
      "average": "69.6493",
      "volume": "47537",
      "turnover": "3310887.35",
      "trades": "450"
    },
    {
      "date": "2025-10-10",
      "bid": "69.20",
      "ask": "69.50",
      "open": "69.80",
      "high": "70.30",
      "low": "68.90",
      "close": "68.90",
      "average": "69.8646",
      "volume": "45870",
      "turnover": "3204712.4",
      "trades": "424"
    },
    {
      "date": "2025-10-13",
      "bid": "72.20",
      "ask": "72.30",
      "open": "69.80",
      "high": "72.50",
      "low": "69.80",
      "close": "72.40",
      "average": "71.2375",
      "volume": "149530",
      "turnover": "10655176.75",
      "trades": "1464"
    },
    {
      "date": "2025-10-14",
      "bid": "72.50",
      "ask": "72.80",
      "open": "72.50",
      "high": "73.00",
      "low": "71.30",
      "close": "72.50",
      "average": "72.0649",
      "volume": "67803",
      "turnover": "4886663.59",
      "trades": "732"
    },
    {
      "date": "2025-10-15",
      "bid": "71.40",
      "ask": "71.60",
      "open": "72.80",
      "high": "73.20",
      "low": "71.10",
      "close": "71.10",
      "average": "71.9151",
      "volume": "47832",
      "turnover": "3440014.3",
      "trades": "412"
    },
    {
      "date": "2025-10-16",
      "bid": "71.70",
      "ask": "72.40",
      "open": "71.70",
      "high": "72.50",
      "low": "71.00",
      "close": "71.40",
      "average": "71.7779",
      "volume": "55348",
      "turnover": "3972855",
      "trades": "350"
    },
    {
      "date": "2025-10-17",
      "bid": "70.80",
      "ask": "71.00",
      "open": "72.40",
      "high": "72.40",
      "low": "69.70",
      "close": "71.10",
      "average": "70.5717",
      "volume": "46955",
      "turnover": "3313681.45",
      "trades": "566"
    },
    {
      "date": "2025-10-20",
      "bid": "72.20",
      "ask": "72.40",
      "open": "71.10",
      "high": "72.40",
      "low": "71.10",
      "close": "72.40",
      "average": "71.9507",
      "volume": "17454",
      "turnover": "1255684.2",
      "trades": "192"
    },
    {
      "date": "2025-10-21",
      "bid": "71.80",
      "ask": "72.20",
      "open": "72.40",
      "high": "72.80",
      "low": "71.30",
      "close": "71.80",
      "average": "72.0951",
      "volume": "22477",
      "turnover": "1620343.95",
      "trades": "257"
    },
    {
      "date": "2025-10-22",
      "bid": "71.20",
      "ask": "71.50",
      "open": "71.30",
      "high": "72.00",
      "low": "71.20",
      "close": "71.30",
      "average": "71.5938",
      "volume": "19850",
      "turnover": "1421162.7",
      "trades": "220"
    },
    {
      "date": "2025-10-23",
      "bid": "72.70",
      "ask": "73.30",
      "open": "71.70",
      "high": "73.30",
      "low": "70.90",
      "close": "73.20",
      "average": "72.026",
      "volume": "44584",
      "turnover": "3213997.45",
      "trades": "347"
    },
    {
      "date": "2025-10-24",
      "bid": "75.60",
      "ask": "76.00",
      "open": "73.40",
      "high": "76.90",
      "low": "73.40",
      "close": "76.00",
      "average": "75.6051",
      "volume": "114354",
      "turnover": "8653049.05",
      "trades": "767"
    },
    {
      "date": "2025-10-27",
      "bid": "76.50",
      "ask": "76.90",
      "open": "76.40",
      "high": "77.30",
      "low": "75.80",
      "close": "76.60",
      "average": "76.4501",
      "volume": "121974",
      "turnover": "9327026.15",
      "trades": "430"
    },
    {
      "date": "2025-10-28",
      "bid": "74.40",
      "ask": "74.70",
      "open": "76.30",
      "high": "76.80",
      "low": "74.30",
      "close": "74.50",
      "average": "75.5277",
      "volume": "37156",
      "turnover": "2806049.25",
      "trades": "348"
    },
    {
      "date": "2025-10-29",
      "bid": "73.00",
      "ask": "73.20",
      "open": "74.40",
      "high": "74.90",
      "low": "73.00",
      "close": "73.00",
      "average": "73.7378",
      "volume": "42213",
      "turnover": "3113074.6",
      "trades": "319"
    },
    {
      "date": "2025-10-30",
      "bid": "73.70",
      "ask": "74.20",
      "open": "73.30",
      "high": "74.20",
      "low": "72.80",
      "close": "73.80",
      "average": "73.7421",
      "volume": "18709",
      "turnover": "1379684.25",
      "trades": "197"
    },
    {
      "date": "2025-10-31",
      "bid": "73.20",
      "ask": "73.40",
      "open": "74.20",
      "high": "74.20",
      "low": "73.00",
      "close": "73.00",
      "average": "73.3908",
      "volume": "28550",
      "turnover": "2095330.7",
      "trades": "157"
    },
    {
      "date": "2025-11-03",
      "bid": "72.40",
      "ask": "72.90",
      "open": "73.10",
      "high": "73.70",
      "low": "72.20",
      "close": "72.30",
      "average": "72.8804",
      "volume": "42483",
      "turnover": "3096277.4",
      "trades": "291"
    },
    {
      "date": "2025-11-04",
      "bid": "72.50",
      "ask": "72.80",
      "open": "73.00",
      "high": "73.30",
      "low": "71.80",
      "close": "72.70",
      "average": "72.4767",
      "volume": "26108",
      "turnover": "1892132.7",
      "trades": "226"
    },
    {
      "date": "2025-11-05",
      "bid": "72.00",
      "ask": "72.20",
      "open": "72.40",
      "high": "72.80",
      "low": "72.00",
      "close": "72.00",
      "average": "72.3038",
      "volume": "21717",
      "turnover": "1570260.6",
      "trades": "177"
    },
    {
      "date": "2025-11-06",
      "bid": "69.80",
      "ask": "70.00",
      "open": "72.20",
      "high": "72.20",
      "low": "69.60",
      "close": "69.60",
      "average": "70.5387",
      "volume": "50360",
      "turnover": "3553661.85",
      "trades": "481"
    },
    {
      "date": "2025-11-07",
      "bid": "69.40",
      "ask": "69.50",
      "open": "69.50",
      "high": "70.60",
      "low": "69.10",
      "close": "69.50",
      "average": "69.5512",
      "volume": "49876",
      "turnover": "3469675.45",
      "trades": "386"
    },
    {
      "date": "2025-11-10",
      "bid": "70.10",
      "ask": "70.50",
      "open": "70.00",
      "high": "70.90",
      "low": "69.70",
      "close": "70.50",
      "average": "70.1918",
      "volume": "33949",
      "turnover": "2383414.25",
      "trades": "264"
    },
    {
      "date": "2025-11-11",
      "bid": "70.50",
      "ask": "70.70",
      "open": "70.60",
      "high": "71.40",
      "low": "69.80",
      "close": "70.50",
      "average": "70.4949",
      "volume": "91786",
      "turnover": "6466485.5",
      "trades": "299"
    },
    {
      "date": "2025-11-12",
      "bid": "70.40",
      "ask": "70.60",
      "open": "70.60",
      "high": "71.10",
      "low": "70.10",
      "close": "70.30",
      "average": "70.418",
      "volume": "39975",
      "turnover": "2816852.05",
      "trades": "234"
    },
    {
      "date": "2025-11-13",
      "bid": "69.90",
      "ask": "70.40",
      "open": "70.60",
      "high": "70.90",
      "low": "69.80",
      "close": "69.90",
      "average": "70.0319",
      "volume": "63979",
      "turnover": "4487450.5",
      "trades": "314"
    },
    {
      "date": "2025-11-14",
      "bid": "69.40",
      "ask": "69.90",
      "open": "69.70",
      "high": "69.80",
      "low": "68.50",
      "close": "69.50",
      "average": "68.9667",
      "volume": "51322",
      "turnover": "3540761.9",
      "trades": "376"
    },
    {
      "date": "2025-11-17",
      "bid": "68.10",
      "ask": "68.30",
      "open": "69.40",
      "high": "70.00",
      "low": "68.00",
      "close": "68.00",
      "average": "68.8534",
      "volume": "57311",
      "turnover": "3945626.7",
      "trades": "377"
    },
    {
      "date": "2025-11-18",
      "bid": "67.10",
      "ask": "67.40",
      "open": "68.00",
      "high": "68.20",
      "low": "67.00",
      "close": "67.20",
      "average": "67.4249",
      "volume": "42036",
      "turnover": "2834304.45",
      "trades": "367"
    },
    {
      "date": "2025-11-19",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.10",
      "high": "67.60",
      "low": "66.70",
      "close": "66.80",
      "average": "66.9464",
      "volume": "45206",
      "turnover": "3027109.25",
      "trades": "302"
    },
    {
      "date": "2025-11-20",
      "bid": "67.10",
      "ask": "67.40",
      "open": "67.50",
      "high": "68.30",
      "low": "66.80",
      "close": "66.90",
      "average": "67.2051",
      "volume": "48990",
      "turnover": "3292582.1",
      "trades": "297"
    },
    {
      "date": "2025-11-21",
      "bid": "65.80",
      "ask": "66.20",
      "open": "65.80",
      "high": "66.80",
      "low": "65.10",
      "close": "65.70",
      "average": "65.8731",
      "volume": "57967",
      "turnover": "3820943.05",
      "trades": "361"
    },
    {
      "date": "2025-11-24",
      "bid": "67.50",
      "ask": "67.90",
      "open": "66.00",
      "high": "68.10",
      "low": "66.00",
      "close": "68.10",
      "average": "67.113",
      "volume": "37114",
      "turnover": "2490763.1",
      "trades": "293"
    },
    {
      "date": "2025-11-25",
      "bid": "67.10",
      "ask": "67.40",
      "open": "67.90",
      "high": "67.90",
      "low": "66.60",
      "close": "67.00",
      "average": "67.0411",
      "volume": "58861",
      "turnover": "3946347.35",
      "trades": "394"
    },
    {
      "date": "2025-11-26",
      "bid": "67.50",
      "ask": "67.70",
      "open": "67.40",
      "high": "67.80",
      "low": "66.50",
      "close": "67.30",
      "average": "66.9987",
      "volume": "38012",
      "turnover": "2546768.79",
      "trades": "328"
    },
    {
      "date": "2025-11-27",
      "bid": "68.20",
      "ask": "68.80",
      "open": "67.00",
      "high": "68.80",
      "low": "67.00",
      "close": "68.60",
      "average": "67.9708",
      "volume": "72003",
      "turnover": "4894392.2",
      "trades": "442"
    },
    {
      "date": "2025-11-28",
      "bid": "68.80",
      "ask": "69.00",
      "open": "68.10",
      "high": "69.20",
      "low": "68.00",
      "close": "68.00",
      "average": "68.331",
      "volume": "140322",
      "turnover": "9586055.4",
      "trades": "420"
    },
    {
      "date": "2025-12-01",
      "bid": "68.40",
      "ask": "68.80",
      "open": "68.00",
      "high": "69.00",
      "low": "67.00",
      "close": "68.40",
      "average": "67.6514",
      "volume": "112236",
      "turnover": "7592630.75",
      "trades": "429"
    },
    {
      "date": "2025-12-02",
      "bid": "67.10",
      "ask": "67.30",
      "open": "69.00",
      "high": "69.00",
      "low": "67.00",
      "close": "67.00",
      "average": "67.6303",
      "volume": "93359",
      "turnover": "6313613.4",
      "trades": "279"
    },
    {
      "date": "2025-12-03",
      "bid": "65.40",
      "ask": "65.70",
      "open": "67.30",
      "high": "67.50",
      "low": "65.10",
      "close": "65.30",
      "average": "66.0631",
      "volume": "80663",
      "turnover": "5329514.65",
      "trades": "497"
    },
    {
      "date": "2025-12-04",
      "bid": "67.70",
      "ask": "68.00",
      "open": "65.70",
      "high": "68.00",
      "low": "65.70",
      "close": "68.00",
      "average": "66.6575",
      "volume": "147988",
      "turnover": "9864234",
      "trades": "343"
    },
    {
      "date": "2025-12-05",
      "bid": "69.30",
      "ask": "69.40",
      "open": "68.10",
      "high": "69.90",
      "low": "67.70",
      "close": "69.10",
      "average": "69.2419",
      "volume": "53754",
      "turnover": "3722026.35",
      "trades": "292"
    },
    {
      "date": "2025-12-08",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.30",
      "high": "69.90",
      "low": "68.20",
      "close": "68.70",
      "average": "68.9826",
      "volume": "55076",
      "turnover": "3799410.65",
      "trades": "330"
    },
    {
      "date": "2025-12-09",
      "bid": "69.00",
      "ask": "69.40",
      "open": "68.60",
      "high": "69.40",
      "low": "68.50",
      "close": "69.40",
      "average": "68.9584",
      "volume": "22722",
      "turnover": "1566833.8",
      "trades": "172"
    },
    {
      "date": "2025-12-10",
      "bid": "69.20",
      "ask": "69.50",
      "open": "69.10",
      "high": "69.60",
      "low": "68.80",
      "close": "69.60",
      "average": "69.1249",
      "volume": "18114",
      "turnover": "1252007.85",
      "trades": "139"
    },
    {
      "date": "2025-12-11",
      "bid": "72.20",
      "ask": "72.50",
      "open": "69.40",
      "high": "72.70",
      "low": "69.40",
      "close": "72.70",
      "average": "71.7532",
      "volume": "118604",
      "turnover": "8509414.6",
      "trades": "600"
    },
    {
      "date": "2025-12-12",
      "bid": "70.10",
      "ask": "70.50",
      "open": "72.20",
      "high": "72.20",
      "low": "70.10",
      "close": "70.10",
      "average": "70.8142",
      "volume": "60950",
      "turnover": "4318770.9",
      "trades": "587"
    },
    {
      "date": "2025-12-15",
      "bid": "68.00",
      "ask": "68.30",
      "open": "70.10",
      "high": "70.70",
      "low": "67.90",
      "close": "68.00",
      "average": "68.7563",
      "volume": "57034",
      "turnover": "3921495.7",
      "trades": "352"
    },
    {
      "date": "2025-12-16",
      "bid": "66.50",
      "ask": "66.80",
      "open": "67.60",
      "high": "68.00",
      "low": "66.40",
      "close": "66.40",
      "average": "66.9339",
      "volume": "75399",
      "turnover": "5046044.2",
      "trades": "445"
    },
    {
      "date": "2025-12-17",
      "bid": "66.80",
      "ask": "67.10",
      "open": "66.40",
      "high": "67.40",
      "low": "66.00",
      "close": "66.60",
      "average": "66.7849",
      "volume": "35890",
      "turnover": "2396406.79",
      "trades": "285"
    },
    {
      "date": "2025-12-18",
      "bid": "67.30",
      "ask": "67.70",
      "open": "66.70",
      "high": "67.60",
      "low": "66.50",
      "close": "67.20",
      "average": "66.8393",
      "volume": "26573",
      "turnover": "1776120.4",
      "trades": "177"
    },
    {
      "date": "2025-12-19",
      "bid": "68.00",
      "ask": "68.30",
      "open": "67.20",
      "high": "68.50",
      "low": "66.90",
      "close": "68.00",
      "average": "67.6112",
      "volume": "23960",
      "turnover": "1619791.05",
      "trades": "198"
    },
    {
      "date": "2025-12-22",
      "bid": "69.20",
      "ask": "69.30",
      "open": "68.10",
      "high": "69.40",
      "low": "67.80",
      "close": "69.20",
      "average": "68.746",
      "volume": "33226",
      "turnover": "2283748.95",
      "trades": "284"
    },
    {
      "date": "2025-12-23",
      "bid": "69.30",
      "ask": "69.90",
      "open": "69.30",
      "high": "70.40",
      "low": "69.20",
      "close": "69.40",
      "average": "69.7334",
      "volume": "35948",
      "turnover": "2506835.85",
      "trades": "268"
    },
    {
      "date": "2025-12-29",
      "bid": "69.90",
      "ask": "70.50",
      "open": "69.30",
      "high": "70.60",
      "low": "68.90",
      "close": "70.10",
      "average": "69.7562",
      "volume": "46541",
      "turnover": "3246322.75",
      "trades": "340"
    },
    {
      "date": "2025-12-30",
      "bid": "69.80",
      "ask": "70.00",
      "open": "68.20",
      "high": "70.30",
      "low": "68.20",
      "close": "69.70",
      "average": "69.8301",
      "volume": "25843",
      "turnover": "1804562.5",
      "trades": "231"
    },
    {
      "date": "2026-01-02",
      "bid": "68.70",
      "ask": "69.00",
      "open": "69.80",
      "high": "69.80",
      "low": "68.60",
      "close": "68.90",
      "average": "69.1486",
      "volume": "49788",
      "turnover": "3442736.95",
      "trades": "336"
    },
    {
      "date": "2026-01-05",
      "bid": "67.80",
      "ask": "68.20",
      "open": "68.70",
      "high": "68.90",
      "low": "67.50",
      "close": "67.60",
      "average": "68.182",
      "volume": "30340",
      "turnover": "2068644.2",
      "trades": "209"
    },
    {
      "date": "2026-01-07",
      "bid": "67.10",
      "ask": "67.60",
      "open": "67.70",
      "high": "69.00",
      "low": "66.70",
      "close": "66.80",
      "average": "67.7133",
      "volume": "40928",
      "turnover": "2771431",
      "trades": "347"
    },
    {
      "date": "2026-01-08",
      "bid": "66.40",
      "ask": "66.70",
      "open": "66.70",
      "high": "67.40",
      "low": "66.00",
      "close": "66.30",
      "average": "66.527",
      "volume": "37284",
      "turnover": "2480401.45",
      "trades": "254"
    },
    {
      "date": "2026-01-09",
      "bid": "66.00",
      "ask": "66.30",
      "open": "66.20",
      "high": "66.30",
      "low": "65.60",
      "close": "66.30",
      "average": "65.9402",
      "volume": "52549",
      "turnover": "3466186.45",
      "trades": "380"
    },
    {
      "date": "2026-01-12",
      "bid": "65.60",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.20",
      "low": "64.90",
      "close": "65.80",
      "average": "65.3921",
      "volume": "78138",
      "turnover": "5109728.59",
      "trades": "521"
    },
    {
      "date": "2026-01-13",
      "bid": "64.30",
      "ask": "64.40",
      "open": "65.50",
      "high": "65.50",
      "low": "63.30",
      "close": "64.10",
      "average": "64.0908",
      "volume": "129907",
      "turnover": "8325449.85",
      "trades": "770"
    },
    {
      "date": "2026-01-14",
      "bid": "63.20",
      "ask": "63.50",
      "open": "63.30",
      "high": "64.00",
      "low": "63.00",
      "close": "63.20",
      "average": "63.5297",
      "volume": "66139",
      "turnover": "4201795.34",
      "trades": "469"
    },
    {
      "date": "2026-01-15",
      "bid": "63.80",
      "ask": "64.10",
      "open": "63.20",
      "high": "64.50",
      "low": "63.20",
      "close": "64.00",
      "average": "63.9328",
      "volume": "50792",
      "turnover": "3247239.75",
      "trades": "447"
    },
    {
      "date": "2026-01-16",
      "bid": "63.50",
      "ask": "63.90",
      "open": "63.90",
      "high": "64.10",
      "low": "63.30",
      "close": "63.60",
      "average": "63.5913",
      "volume": "40426",
      "turnover": "2570750.04",
      "trades": "298"
    },
    {
      "date": "2026-01-19",
      "bid": "62.20",
      "ask": "62.50",
      "open": "63.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.30",
      "average": "62.3761",
      "volume": "89971",
      "turnover": "5612134.05",
      "trades": "466"
    },
    {
      "date": "2026-01-20",
      "bid": "62.60",
      "ask": "63.00",
      "open": "62.10",
      "high": "62.80",
      "low": "61.70",
      "close": "62.80",
      "average": "62.2603",
      "volume": "53115",
      "turnover": "3306947.95",
      "trades": "292"
    },
    {
      "date": "2026-01-21",
      "bid": "62.00",
      "ask": "62.20",
      "open": "62.90",
      "high": "62.90",
      "low": "61.00",
      "close": "62.00",
      "average": "61.9596",
      "volume": "42353",
      "turnover": "2624323.45",
      "trades": "256"
    },
    {
      "date": "2026-01-22",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.30",
      "high": "62.10",
      "low": "59.70",
      "close": "61.00",
      "average": "60.552",
      "volume": "192222",
      "turnover": "11638388.65",
      "trades": "1078"
    },
    {
      "date": "2026-01-23",
      "bid": "62.60",
      "ask": "63.00",
      "open": "61.00",
      "high": "63.00",
      "low": "60.60",
      "close": "62.80",
      "average": "62.0112",
      "volume": "158127",
      "turnover": "9804755.4",
      "trades": "732"
    },
    {
      "date": "2026-01-26",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.90",
      "high": "63.00",
      "low": "62.20",
      "close": "62.70",
      "average": "62.6701",
      "volume": "82142",
      "turnover": "5147621",
      "trades": "482"
    },
    {
      "date": "2026-01-27",
      "bid": "61.70",
      "ask": "61.80",
      "open": "62.70",
      "high": "62.70",
      "low": "61.20",
      "close": "61.60",
      "average": "61.7563",
      "volume": "44804",
      "turnover": "2767564.6",
      "trades": "378"
    },
    {
      "date": "2026-01-28",
      "bid": "62.20",
      "ask": "62.80",
      "open": "61.80",
      "high": "62.80",
      "low": "61.60",
      "close": "62.40",
      "average": "62.2398",
      "volume": "32931",
      "turnover": "2049536.5",
      "trades": "257"
    },
    {
      "date": "2026-01-29",
      "bid": "60.30",
      "ask": "60.50",
      "open": "62.80",
      "high": "62.80",
      "low": "60.30",
      "close": "60.30",
      "average": "61.1202",
      "volume": "52312",
      "turnover": "3198058.1",
      "trades": "406"
    },
    {
      "date": "2026-01-30",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.50",
      "high": "60.60",
      "low": "59.50",
      "close": "59.90",
      "average": "60.159",
      "volume": "48428",
      "turnover": "2913228.1",
      "trades": "321"
    },
    {
      "date": "2026-02-02",
      "bid": "63.00",
      "ask": "63.30",
      "open": "59.00",
      "high": "63.60",
      "low": "58.90",
      "close": "63.00",
      "average": "61.4094",
      "volume": "91052",
      "turnover": "5583484.95",
      "trades": "464"
    },
    {
      "date": "2026-02-03",
      "bid": "62.80",
      "ask": "63.20",
      "open": "63.30",
      "high": "63.50",
      "low": "62.40",
      "close": "63.00",
      "average": "62.9418",
      "volume": "82243",
      "turnover": "5178052.95",
      "trades": "325"
    },
    {
      "date": "2026-02-04",
      "bid": "63.70",
      "ask": "64.00",
      "open": "63.00",
      "high": "64.40",
      "low": "62.00",
      "close": "63.80",
      "average": "63.2918",
      "volume": "69239",
      "turnover": "4377203.34",
      "trades": "374"
    },
    {
      "date": "2026-02-05",
      "bid": "63.30",
      "ask": "63.60",
      "open": "64.10",
      "high": "64.80",
      "low": "62.80",
      "close": "63.60",
      "average": "63.9429",
      "volume": "83597",
      "turnover": "5345474.55",
      "trades": "358"
    },
    {
      "date": "2026-02-06",
      "bid": "65.70",
      "ask": "66.10",
      "open": "64.40",
      "high": "66.70",
      "low": "64.30",
      "close": "66.10",
      "average": "65.3968",
      "volume": "128394",
      "turnover": "8396884",
      "trades": "553"
    },
    {
      "date": "2026-02-09",
      "bid": "66.80",
      "ask": "66.90",
      "open": "66.30",
      "high": "67.00",
      "low": "65.10",
      "close": "66.60",
      "average": "66.2046",
      "volume": "84223",
      "turnover": "5574519",
      "trades": "602"
    },
    {
      "date": "2026-02-10",
      "bid": "65.30",
      "ask": "65.60",
      "open": "66.70",
      "high": "67.20",
      "low": "65.20",
      "close": "65.70",
      "average": "65.9428",
      "volume": "52715",
      "turnover": "3476259.25",
      "trades": "355"
    },
    {
      "date": "2026-02-11",
      "bid": "64.00",
      "ask": "64.40",
      "open": "65.60",
      "high": "65.70",
      "low": "64.00",
      "close": "64.00",
      "average": "64.9549",
      "volume": "66487",
      "turnover": "4317312.75",
      "trades": "355"
    },
    {
      "date": "2026-02-12",
      "bid": "64.50",
      "ask": "64.80",
      "open": "64.20",
      "high": "66.20",
      "low": "64.00",
      "close": "64.40",
      "average": "65.1572",
      "volume": "132530",
      "turnover": "8634941.55",
      "trades": "556"
    },
    {
      "date": "2026-02-13",
      "bid": "64.00",
      "ask": "64.10",
      "open": "64.70",
      "high": "64.80",
      "low": "63.90",
      "close": "64.20",
      "average": "64.2743",
      "volume": "36709",
      "turnover": "2359062.65",
      "trades": "247"
    },
    {
      "date": "2026-02-16",
      "bid": "63.50",
      "ask": "63.80",
      "open": "63.90",
      "high": "64.20",
      "low": "63.40",
      "close": "63.50",
      "average": "63.8396",
      "volume": "28892",
      "turnover": "1844653.55",
      "trades": "199"
    },
    {
      "date": "2026-02-17",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.50",
      "high": "64.40",
      "low": "63.20",
      "close": "64.30",
      "average": "63.9961",
      "volume": "31562",
      "turnover": "2018872.75",
      "trades": "217"
    },
    {
      "date": "2026-02-18",
      "bid": "65.40",
      "ask": "65.50",
      "open": "64.40",
      "high": "65.60",
      "low": "63.70",
      "close": "65.40",
      "average": "64.6764",
      "volume": "75866",
      "turnover": "4905565.09",
      "trades": "515"
    },
    {
      "date": "2026-02-19",
      "bid": "65.80",
      "ask": "66.10",
      "open": "65.40",
      "high": "66.50",
      "low": "65.40",
      "close": "65.90",
      "average": "66.0369",
      "volume": "32896",
      "turnover": "2172137.54",
      "trades": "232"
    },
    {
      "date": "2026-02-20",
      "bid": "66.20",
      "ask": "66.50",
      "open": "65.90",
      "high": "66.60",
      "low": "65.30",
      "close": "66.20",
      "average": "65.8206",
      "volume": "49229",
      "turnover": "3240359",
      "trades": "314"
    },
    {
      "date": "2026-02-23",
      "bid": "65.60",
      "ask": "66.00",
      "open": "66.20",
      "high": "66.60",
      "low": "65.20",
      "close": "65.50",
      "average": "65.8792",
      "volume": "46454",
      "turnover": "3058798.45",
      "trades": "253"
    },
    {
      "date": "2026-02-24",
      "bid": "66.00",
      "ask": "66.30",
      "open": "65.50",
      "high": "66.70",
      "low": "65.30",
      "close": "65.90",
      "average": "66.2141",
      "volume": "49060",
      "turnover": "3248063.05",
      "trades": "249"
    },
    {
      "date": "2026-02-25",
      "bid": "66.90",
      "ask": "67.10",
      "open": "66.50",
      "high": "67.50",
      "low": "66.50",
      "close": "66.90",
      "average": "67.125",
      "volume": "53222",
      "turnover": "3572643.1",
      "trades": "374"
    },
    {
      "date": "2026-02-26",
      "bid": "68.60",
      "ask": "68.90",
      "open": "66.90",
      "high": "68.90",
      "low": "66.90",
      "close": "68.90",
      "average": "67.9179",
      "volume": "37632",
      "turnover": "2556165.15",
      "trades": "312"
    },
    {
      "date": "2026-02-27",
      "bid": "69.90",
      "ask": "70.40",
      "open": "68.60",
      "high": "71.00",
      "low": "68.60",
      "close": "70.20",
      "average": "70.0815",
      "volume": "59754",
      "turnover": "4190086.4",
      "trades": "399"
    },
    {
      "date": "2026-03-02",
      "bid": "67.30",
      "ask": "67.60",
      "open": "69.00",
      "high": "69.20",
      "low": "67.10",
      "close": "67.30",
      "average": "68.0567",
      "volume": "61576",
      "turnover": "4187227.85",
      "trades": "380"
    },
    {
      "date": "2026-03-03",
      "bid": "65.70",
      "ask": "65.90",
      "open": "67.70",
      "high": "67.70",
      "low": "65.30",
      "close": "65.80",
      "average": "65.9442",
      "volume": "73558",
      "turnover": "4850613.34",
      "trades": "364"
    },
    {
      "date": "2026-03-04",
      "bid": "65.80",
      "ask": "66.10",
      "open": "65.80",
      "high": "66.40",
      "low": "65.40",
      "close": "65.70",
      "average": "65.8555",
      "volume": "21472",
      "turnover": "1414061.85",
      "trades": "196"
    },
    {
      "date": "2026-03-05",
      "bid": "66.20",
      "ask": "66.60",
      "open": "66.20",
      "high": "67.20",
      "low": "65.60",
      "close": "66.20",
      "average": "66.7742",
      "volume": "47140",
      "turnover": "3147550.5",
      "trades": "219"
    },
    {
      "date": "2026-03-06",
      "bid": "66.60",
      "ask": "67.30",
      "open": "66.30",
      "high": "67.60",
      "low": "66.10",
      "close": "67.60",
      "average": "67.1005",
      "volume": "44756",
      "turnover": "3002309.95",
      "trades": "262"
    },
    {
      "date": "2026-03-09",
      "bid": "67.70",
      "ask": "68.20",
      "open": "66.00",
      "high": "68.40",
      "low": "65.00",
      "close": "68.00",
      "average": "67.1879",
      "volume": "58053",
      "turnover": "3901387.1",
      "trades": "392"
    },
    {
      "date": "2026-03-10",
      "bid": "69.90",
      "ask": "70.10",
      "open": "68.40",
      "high": "70.50",
      "low": "68.40",
      "close": "70.10",
      "average": "69.9553",
      "volume": "43571",
      "turnover": "3048314",
      "trades": "355"
    },
    {
      "date": "2026-03-11",
      "bid": "71.00",
      "ask": "71.30",
      "open": "69.50",
      "high": "71.60",
      "low": "69.10",
      "close": "71.20",
      "average": "70.5176",
      "volume": "38731",
      "turnover": "2731179.3",
      "trades": "245"
    },
    {
      "date": "2026-03-12",
      "bid": "71.40",
      "ask": "71.70",
      "open": "71.00",
      "high": "72.30",
      "low": "70.70",
      "close": "71.40",
      "average": "71.635",
      "volume": "41710",
      "turnover": "2987950.5",
      "trades": "272"
    },
    {
      "date": "2026-03-13",
      "bid": "70.40",
      "ask": "70.70",
      "open": "71.40",
      "high": "71.70",
      "low": "70.10",
      "close": "70.80",
      "average": "70.9311",
      "volume": "40375",
      "turnover": "2863803.5",
      "trades": "313"
    },
    {
      "date": "2026-03-16",
      "bid": "72.00",
      "ask": "72.30",
      "open": "70.60",
      "high": "72.30",
      "low": "70.40",
      "close": "72.10",
      "average": "71.697",
      "volume": "29200",
      "turnover": "2094498.85",
      "trades": "257"
    },
    {
      "date": "2026-03-17",
      "bid": "72.50",
      "ask": "72.90",
      "open": "72.00",
      "high": "72.90",
      "low": "71.40",
      "close": "72.70",
      "average": "72.2884",
      "volume": "28824",
      "turnover": "2083585.3",
      "trades": "255"
    },
    {
      "date": "2026-03-18",
      "bid": "72.00",
      "ask": "72.20",
      "open": "72.10",
      "high": "73.70",
      "low": "71.80",
      "close": "72.00",
      "average": "72.4821",
      "volume": "47428",
      "turnover": "3437433.2",
      "trades": "281"
    },
    {
      "date": "2026-03-19",
      "bid": "70.30",
      "ask": "70.80",
      "open": "71.80",
      "high": "71.80",
      "low": "70.30",
      "close": "70.50",
      "average": "70.9195",
      "volume": "36613",
      "turnover": "2596081.75",
      "trades": "229"
    },
    {
      "date": "2026-03-20",
      "bid": "67.40",
      "ask": "67.70",
      "open": "70.70",
      "high": "71.10",
      "low": "67.10",
      "close": "67.50",
      "average": "68.2943",
      "volume": "44258",
      "turnover": "3022589.85",
      "trades": "325"
    },
    {
      "date": "2026-03-23",
      "bid": "68.10",
      "ask": "68.60",
      "open": "65.00",
      "high": "69.90",
      "low": "65.00",
      "close": "68.00",
      "average": "67.3557",
      "volume": "47752",
      "turnover": "3216726.45",
      "trades": "312"
    },
    {
      "date": "2026-03-24",
      "bid": "68.60",
      "ask": "69.30",
      "open": "68.10",
      "high": "69.30",
      "low": "68.10",
      "close": "68.70",
      "average": "68.6657",
      "volume": "37365",
      "turnover": "2565495.79",
      "trades": "185"
    },
    {
      "date": "2026-03-25",
      "bid": "70.20",
      "ask": "71.10",
      "open": "69.40",
      "high": "71.00",
      "low": "69.30",
      "close": "70.60",
      "average": "70.4447",
      "volume": "30355",
      "turnover": "2138304",
      "trades": "209"
    },
    {
      "date": "2026-03-26",
      "bid": "70.20",
      "ask": "70.60",
      "open": "70.50",
      "high": "71.30",
      "low": "70.00",
      "close": "70.60",
      "average": "70.5922",
      "volume": "31383",
      "turnover": "2215702.75",
      "trades": "189"
    },
    {
      "date": "2026-03-27",
      "bid": "68.70",
      "ask": "68.90",
      "open": "70.50",
      "high": "70.60",
      "low": "68.50",
      "close": "68.70",
      "average": "69.343",
      "volume": "36731",
      "turnover": "2547109.1",
      "trades": "238"
    },
    {
      "date": "2026-03-30",
      "bid": "68.50",
      "ask": "68.60",
      "open": "68.60",
      "high": "68.90",
      "low": "67.60",
      "close": "68.70",
      "average": "68.3349",
      "volume": "37850",
      "turnover": "2586462.4",
      "trades": "246"
    },
    {
      "date": "2026-03-31",
      "bid": "71.00",
      "ask": "71.30",
      "open": "69.60",
      "high": "71.60",
      "low": "69.20",
      "close": "71.00",
      "average": "70.7152",
      "volume": "44618",
      "turnover": "3155047.8",
      "trades": "238"
    },
    {
      "date": "2026-04-01",
      "bid": "72.60",
      "ask": "72.90",
      "open": "72.50",
      "high": "73.00",
      "low": "72.10",
      "close": "73.00",
      "average": "72.6434",
      "volume": "36258",
      "turnover": "2633848.65",
      "trades": "211"
    },
    {
      "date": "2026-04-02",
      "bid": "71.70",
      "ask": "72.00",
      "open": "72.30",
      "high": "72.60",
      "low": "71.60",
      "close": "71.70",
      "average": "71.8991",
      "volume": "14659",
      "turnover": "1053998.7",
      "trades": "113"
    },
    {
      "date": "2026-04-07",
      "bid": "71.70",
      "ask": "72.20",
      "open": "71.60",
      "high": "73.30",
      "low": "71.50",
      "close": "71.70",
      "average": "72.2232",
      "volume": "64756",
      "turnover": "4677264",
      "trades": "257"
    },
    {
      "date": "2026-04-08",
      "bid": "73.00",
      "ask": "73.20",
      "open": "73.50",
      "high": "74.30",
      "low": "72.90",
      "close": "73.20",
      "average": "73.6279",
      "volume": "31354",
      "turnover": "2308215.2",
      "trades": "227"
    },
    {
      "date": "2026-04-09",
      "bid": "73.40",
      "ask": "73.70",
      "open": "73.20",
      "high": "74.00",
      "low": "73.10",
      "close": "73.70",
      "average": "73.6086",
      "volume": "13699",
      "turnover": "1008430.6",
      "trades": "164"
    },
    {
      "date": "2026-04-10",
      "bid": "74.50",
      "ask": "74.90",
      "open": "73.70",
      "high": "75.80",
      "low": "73.60",
      "close": "74.70",
      "average": "75.0579",
      "volume": "38125",
      "turnover": "2861787.75",
      "trades": "307"
    },
    {
      "date": "2026-04-13",
      "bid": "74.20",
      "ask": "74.50",
      "open": "74.30",
      "high": "74.70",
      "low": "73.60",
      "close": "74.30",
      "average": "74.0769",
      "volume": "30125",
      "turnover": "2231556.9",
      "trades": "192"
    },
    {
      "date": "2026-04-14",
      "bid": "75.60",
      "ask": "76.00",
      "open": "74.40",
      "high": "76.10",
      "low": "74.40",
      "close": "75.90",
      "average": "75.4853",
      "volume": "22449",
      "turnover": "1695075.8",
      "trades": "184"
    },
    {
      "date": "2026-04-15",
      "bid": "76.60",
      "ask": "77.00",
      "open": "75.90",
      "high": "77.50",
      "low": "75.70",
      "close": "76.90",
      "average": "76.8972",
      "volume": "29903",
      "turnover": "2299280.04",
      "trades": "237"
    },
    {
      "date": "2026-04-16",
      "bid": "76.40",
      "ask": "76.70",
      "open": "77.10",
      "high": "77.10",
      "low": "75.80",
      "close": "76.60",
      "average": "76.2936",
      "volume": "23475",
      "turnover": "1790994.05",
      "trades": "251"
    },
    {
      "date": "2026-04-17",
      "bid": "77.20",
      "ask": "77.70",
      "open": "76.70",
      "high": "78.10",
      "low": "76.60",
      "close": "77.20",
      "average": "77.3883",
      "volume": "43683",
      "turnover": "3380364.75",
      "trades": "236"
    },
    {
      "date": "2026-04-20",
      "bid": "75.90",
      "ask": "76.70",
      "open": "77.70",
      "high": "77.70",
      "low": "75.80",
      "close": "76.10",
      "average": "76.4219",
      "volume": "35769",
      "turnover": "2732925.2",
      "trades": "217"
    },
    {
      "date": "2026-04-21",
      "bid": "75.00",
      "ask": "75.80",
      "open": "75.80",
      "high": "76.90",
      "low": "75.20",
      "close": "75.40",
      "average": "75.8397",
      "volume": "22346",
      "turnover": "1694712.15",
      "trades": "147"
    },
    {
      "date": "2026-04-22",
      "bid": "76.50",
      "ask": "76.90",
      "open": "74.90",
      "high": "77.70",
      "low": "74.90",
      "close": "76.40",
      "average": "76.6473",
      "volume": "31153",
      "turnover": "2387845.29",
      "trades": "255"
    },
    {
      "date": "2026-04-23",
      "bid": "69.30",
      "ask": "70.00",
      "open": "73.40",
      "high": "75.50",
      "low": "68.60",
      "close": "69.30",
      "average": "70.986",
      "volume": "170759",
      "turnover": "12123287",
      "trades": "990"
    },
    {
      "date": "2026-04-24",
      "bid": "71.50",
      "ask": "72.40",
      "open": "70.10",
      "high": "72.50",
      "low": "69.60",
      "close": "72.00",
      "average": "70.7917",
      "volume": "61800",
      "turnover": "4376797.59",
      "trades": "280"
    },
    {
      "date": "2026-04-27",
      "bid": "72.30",
      "ask": "72.80",
      "open": "71.60",
      "high": "74.20",
      "low": "71.60",
      "close": "72.30",
      "average": "73.0074",
      "volume": "30829",
      "turnover": "2250705.75",
      "trades": "258"
    },
    {
      "date": "2026-04-28",
      "bid": "71.80",
      "ask": "72.20",
      "open": "72.80",
      "high": "72.80",
      "low": "71.20",
      "close": "71.80",
      "average": "71.7341",
      "volume": "83862",
      "turnover": "6016116.15",
      "trades": "262"
    },
    {
      "date": "2026-04-29",
      "bid": "72.50",
      "ask": "72.70",
      "open": "73.40",
      "high": "73.40",
      "low": "71.70",
      "close": "72.30",
      "average": "72.4799",
      "volume": "20072",
      "turnover": "1453821.25",
      "trades": "168"
    },
    {
      "date": "2026-04-30",
      "bid": "73.50",
      "ask": "73.90",
      "open": "72.20",
      "high": "74.20",
      "low": "72.20",
      "close": "73.60",
      "average": "73.4611",
      "volume": "19295",
      "turnover": "1417475.25",
      "trades": "157"
    },
    {
      "date": "2026-05-04",
      "bid": "73.30",
      "ask": "73.70",
      "open": "73.50",
      "high": "75.20",
      "low": "72.70",
      "close": "73.10",
      "average": "73.9205",
      "volume": "69095",
      "turnover": "5112457.59",
      "trades": "325"
    },
    {
      "date": "2026-05-05",
      "bid": "72.70",
      "ask": "73.00",
      "open": "73.60",
      "high": "74.60",
      "low": "71.40",
      "close": "72.50",
      "average": "72.617",
      "volume": "50390",
      "turnover": "3659797.8",
      "trades": "255"
    },
    {
      "date": "2026-05-06",
      "bid": "73.80",
      "ask": "74.10",
      "open": "72.50",
      "high": "75.10",
      "low": "72.50",
      "close": "73.70",
      "average": "73.772",
      "volume": "34895",
      "turnover": "2574116.79",
      "trades": "208"
    },
    {
      "date": "2026-05-07",
      "bid": "73.50",
      "ask": "74.20",
      "open": "74.10",
      "high": "74.80",
      "low": "73.40",
      "close": "73.40",
      "average": "73.9872",
      "volume": "27612",
      "turnover": "2043132.8",
      "trades": "202"
    },
    {
      "date": "2026-05-08",
      "bid": "72.50",
      "ask": "72.90",
      "open": "73.40",
      "high": "73.50",
      "low": "72.50",
      "close": "73.00",
      "average": "73.0104",
      "volume": "30542",
      "turnover": "2229890.2",
      "trades": "203"
    },
    {
      "date": "2026-05-11",
      "bid": "73.30",
      "ask": "73.90",
      "open": "72.90",
      "high": "73.90",
      "low": "72.30",
      "close": "73.40",
      "average": "72.9697",
      "volume": "27136",
      "turnover": "1980119.7",
      "trades": "234"
    },
    {
      "date": "2026-05-12",
      "bid": "72.60",
      "ask": "73.30",
      "open": "73.30",
      "high": "73.50",
      "low": "72.50",
      "close": "72.60",
      "average": "72.8928",
      "volume": "10668",
      "turnover": "777622",
      "trades": "133"
    },
    {
      "date": "2026-05-13",
      "bid": "72.50",
      "ask": "73.10",
      "open": "72.50",
      "high": "73.20",
      "low": "72.30",
      "close": "72.60",
      "average": "72.8183",
      "volume": "16589",
      "turnover": "1207983.5",
      "trades": "103"
    },
    {
      "date": "2026-05-15",
      "bid": "72.00",
      "ask": "72.40",
      "open": "72.60",
      "high": "73.40",
      "low": "72.00",
      "close": "72.00",
      "average": "72.3848",
      "volume": "22973",
      "turnover": "1662902.25",
      "trades": "188"
    },
    {
      "date": "2026-05-18",
      "bid": "71.60",
      "ask": "72.20",
      "open": "72.00",
      "high": "72.30",
      "low": "71.10",
      "close": "71.50",
      "average": "71.6128",
      "volume": "21782",
      "turnover": "1559848.4",
      "trades": "217"
    },
    {
      "date": "2026-05-19",
      "bid": "72.00",
      "ask": "72.60",
      "open": "71.60",
      "high": "73.40",
      "low": "71.60",
      "close": "72.10",
      "average": "72.353",
      "volume": "46118",
      "turnover": "3336782",
      "trades": "165"
    },
    {
      "date": "2026-05-20",
      "bid": "73.70",
      "ask": "73.90",
      "open": "71.90",
      "high": "74.20",
      "low": "71.80",
      "close": "74.20",
      "average": "73.1281",
      "volume": "16831",
      "turnover": "1230726.39",
      "trades": "190"
    },
    {
      "date": "2026-05-21",
      "bid": "74.60",
      "ask": "75.20",
      "open": "74.10",
      "high": "75.50",
      "low": "73.50",
      "close": "74.70",
      "average": "74.4114",
      "volume": "41412",
      "turnover": "3082264.35",
      "trades": "249"
    },
    {
      "date": "2026-05-22",
      "bid": "77.00",
      "ask": "77.40",
      "open": "75.50",
      "high": "78.00",
      "low": "75.10",
      "close": "77.10",
      "average": "76.8881",
      "volume": "45683",
      "turnover": "3512438.6",
      "trades": "327"
    },
    {
      "date": "2026-05-25",
      "bid": "76.30",
      "ask": "76.90",
      "open": "77.10",
      "high": "77.90",
      "low": "76.20",
      "close": "76.30",
      "average": "76.6965",
      "volume": "83002",
      "turnover": "6365924.05",
      "trades": "302"
    },
    {
      "date": "2026-05-26",
      "bid": "76.30",
      "ask": "76.80",
      "open": "76.30",
      "high": "77.10",
      "low": "75.60",
      "close": "76.50",
      "average": "76.5462",
      "volume": "20272",
      "turnover": "1550240.65",
      "trades": "165"
    },
    {
      "date": "2026-05-27",
      "bid": "76.10",
      "ask": "76.70",
      "open": "76.80",
      "high": "77.00",
      "low": "75.90",
      "close": "76.20",
      "average": "76.3375",
      "volume": "54079",
      "turnover": "4129064.1",
      "trades": "280"
    },
    {
      "date": "2026-05-28",
      "bid": "74.60",
      "ask": "75.00",
      "open": "74.90",
      "high": "76.30",
      "low": "74.60",
      "close": "74.70",
      "average": "75.3712",
      "volume": "39110",
      "turnover": "2947814.7",
      "trades": "258"
    },
    {
      "date": "2026-05-29",
      "bid": "73.40",
      "ask": "73.80",
      "open": "75.10",
      "high": "75.10",
      "low": "73.20",
      "close": "73.20",
      "average": "73.7034",
      "volume": "35267",
      "turnover": "2599641.75",
      "trades": "195"
    },
    {
      "date": "2026-06-01",
      "bid": "73.20",
      "ask": "73.60",
      "open": "73.30",
      "high": "74.90",
      "low": "73.00",
      "close": "73.30",
      "average": "73.8955",
      "volume": "45579",
      "turnover": "3366975.95",
      "trades": "273"
    },
    {
      "date": "2026-06-02",
      "bid": "72.70",
      "ask": "72.90",
      "open": "73.20",
      "high": "74.30",
      "low": "72.50",
      "close": "72.50",
      "average": "73.0247",
      "volume": "21238",
      "turnover": "1550898.1",
      "trades": "178"
    },
    {
      "date": "2026-06-03",
      "bid": "70.90",
      "ask": "71.40",
      "open": "72.70",
      "high": "72.70",
      "low": "70.80",
      "close": "70.80",
      "average": "71.6552",
      "volume": "34866",
      "turnover": "2498337.79",
      "trades": "243"
    },
    {
      "date": "2026-06-04",
      "bid": "71.40",
      "ask": "71.50",
      "open": "70.80",
      "high": "72.20",
      "low": "70.80",
      "close": "71.40",
      "average": "71.4531",
      "volume": "30302",
      "turnover": "2165174.79",
      "trades": "167"
    },
    {
      "date": "2026-06-05",
      "bid": "72.00",
      "ask": "72.70",
      "open": "72.00",
      "high": "73.80",
      "low": "71.40",
      "close": "72.00",
      "average": "72.5164",
      "volume": "32635",
      "turnover": "2366794.1",
      "trades": "246"
    },
    {
      "date": "2026-06-08",
      "bid": "71.90",
      "ask": "72.30",
      "open": "72.70",
      "high": "72.70",
      "low": "70.90",
      "close": "72.20",
      "average": "71.7046",
      "volume": "36641",
      "turnover": "2627385.54",
      "trades": "254"
    },
    {
      "date": "2026-06-09",
      "bid": "71.60",
      "ask": "71.90",
      "open": "71.60",
      "high": "72.40",
      "low": "71.30",
      "close": "71.30",
      "average": "71.7009",
      "volume": "32073",
      "turnover": "2299671.6",
      "trades": "240"
    },
    {
      "date": "2026-06-10",
      "bid": "71.80",
      "ask": "72.20",
      "open": "71.20",
      "high": "72.40",
      "low": "70.50",
      "close": "72.20",
      "average": "71.3464",
      "volume": "22872",
      "turnover": "1631803.05",
      "trades": "210"
    },
    {
      "date": "2026-06-11",
      "bid": "71.60",
      "ask": "72.00",
      "open": "72.20",
      "high": "72.40",
      "low": "71.40",
      "close": "72.10",
      "average": "71.8551",
      "volume": "16652",
      "turnover": "1196530.64",
      "trades": "131"
    },
    {
      "date": "2026-06-12",
      "bid": "71.50",
      "ask": "71.80",
      "open": "71.60",
      "high": "73.40",
      "low": "71.20",
      "close": "71.20",
      "average": "72.061",
      "volume": "26276",
      "turnover": "1893488",
      "trades": "191"
    },
    {
      "date": "2026-06-15",
      "bid": "71.10",
      "ask": "71.60",
      "open": "71.80",
      "high": "72.80",
      "low": "71.00",
      "close": "71.00",
      "average": "71.402",
      "volume": "29863",
      "turnover": "2132249.25",
      "trades": "181"
    },
    {
      "date": "2026-06-16",
      "bid": "70.00",
      "ask": "70.50",
      "open": "71.00",
      "high": "71.20",
      "low": "70.00",
      "close": "70.00",
      "average": "70.5992",
      "volume": "14761",
      "turnover": "1042149.9",
      "trades": "166"
    },
    {
      "date": "2026-06-17",
      "bid": "69.40",
      "ask": "69.70",
      "open": "70.10",
      "high": "70.10",
      "low": "69.00",
      "close": "69.80",
      "average": "69.4435",
      "volume": "35372",
      "turnover": "2456054.25",
      "trades": "269"
    },
    {
      "date": "2026-06-18",
      "bid": "68.40",
      "ask": "68.80",
      "open": "69.70",
      "high": "69.90",
      "low": "67.80",
      "close": "68.50",
      "average": "68.5955",
      "volume": "34903",
      "turnover": "2394196.7",
      "trades": "288"
    },
    {
      "date": "2026-06-22",
      "bid": "67.50",
      "ask": "67.90",
      "open": "68.50",
      "high": "68.70",
      "low": "67.30",
      "close": "67.30",
      "average": "68.043",
      "volume": "30680",
      "turnover": "2087660.3",
      "trades": "215"
    },
    {
      "date": "2026-06-23",
      "bid": "67.40",
      "ask": "67.80",
      "open": "67.10",
      "high": "67.80",
      "low": "66.60",
      "close": "67.70",
      "average": "67.227",
      "volume": "12953",
      "turnover": "870774.05",
      "trades": "165"
    },
    {
      "date": "2026-06-24",
      "bid": "68.60",
      "ask": "69.10",
      "open": "67.30",
      "high": "69.10",
      "low": "67.30",
      "close": "68.60",
      "average": "68.3104",
      "volume": "25187",
      "turnover": "1720433.25",
      "trades": "197"
    },
    {
      "date": "2026-06-25",
      "bid": "70.50",
      "ask": "70.90",
      "open": "69.20",
      "high": "71.10",
      "low": "68.60",
      "close": "70.30",
      "average": "69.8341",
      "volume": "21936",
      "turnover": "1531965",
      "trades": "190"
    },
    {
      "date": "2026-06-26",
      "bid": "70.00",
      "ask": "70.60",
      "open": "69.80",
      "high": "70.40",
      "low": "69.40",
      "close": "70.00",
      "average": "69.8625",
      "volume": "18397",
      "turnover": "1285261.2",
      "trades": "196"
    },
    {
      "date": "2026-06-29",
      "bid": "69.80",
      "ask": "70.50",
      "open": "69.90",
      "high": "71.30",
      "low": "69.80",
      "close": "69.80",
      "average": "70.6937",
      "volume": "14539",
      "turnover": "1027942.2",
      "trades": "164"
    },
    {
      "date": "2026-06-30",
      "bid": "70.80",
      "ask": "71.30",
      "open": "71.00",
      "high": "71.50",
      "low": "69.80",
      "close": "71.10",
      "average": "70.7221",
      "volume": "39377",
      "turnover": "2785469.1",
      "trades": "280"
    },
    {
      "date": "2026-07-01",
      "bid": "71.30",
      "ask": "71.80",
      "open": "71.40",
      "high": "71.80",
      "low": "70.50",
      "close": "71.50",
      "average": "71.1513",
      "volume": "24544",
      "turnover": "1746363.45",
      "trades": "251"
    },
    {
      "date": "2026-07-02",
      "bid": "72.10",
      "ask": "72.50",
      "open": "71.50",
      "high": "72.60",
      "low": "70.60",
      "close": "72.20",
      "average": "71.6712",
      "volume": "34244",
      "turnover": "2453354.85",
      "trades": "196"
    },
    {
      "date": "2026-07-03",
      "bid": "73.40",
      "ask": "73.70",
      "open": "72.10",
      "high": "73.70",
      "low": "71.50",
      "close": "73.50",
      "average": "72.9705",
      "volume": "18441",
      "turnover": "1345588.9",
      "trades": "250"
    },
    {
      "date": "2026-07-06",
      "bid": "71.70",
      "ask": "72.30",
      "open": "73.70",
      "high": "73.70",
      "low": "71.50",
      "close": "71.80",
      "average": "72.4685",
      "volume": "24181",
      "turnover": "1752413.8",
      "trades": "169"
    },
    {
      "date": "2026-07-07",
      "bid": "70.60",
      "ask": "71.00",
      "open": "72.30",
      "high": "72.30",
      "low": "70.30",
      "close": "70.30",
      "average": "70.8591",
      "volume": "21491",
      "turnover": "1522748.7",
      "trades": "200"
    },
    {
      "date": "2026-07-08",
      "bid": "69.90",
      "ask": "70.20",
      "open": "70.30",
      "high": "70.50",
      "low": "69.60",
      "close": "70.00",
      "average": "70.056",
      "volume": "19683",
      "turnover": "1378989.95",
      "trades": "160"
    },
    {
      "date": "2026-07-09",
      "bid": "71.50",
      "ask": "71.70",
      "open": "69.90",
      "high": "71.70",
      "low": "69.90",
      "close": "71.50",
      "average": "71.0803",
      "volume": "34221",
      "turnover": "2432430.65",
      "trades": "160"
    },
    {
      "date": "2026-07-10",
      "bid": "70.40",
      "ask": "71.10",
      "open": "71.50",
      "high": "71.90",
      "low": "70.40",
      "close": "70.40",
      "average": "70.9165",
      "volume": "18602",
      "turnover": "1319202.55",
      "trades": "141"
    },
    {
      "date": "2026-07-13",
      "bid": "70.60",
      "ask": "71.30",
      "open": "70.40",
      "high": "71.10",
      "low": "69.90",
      "close": "70.70",
      "average": "70.4573",
      "volume": "10763",
      "turnover": "758319.25",
      "trades": "131"
    },
    {
      "date": "2026-07-14",
      "bid": "71.80",
      "ask": "72.10",
      "open": "70.20",
      "high": "72.10",
      "low": "70.00",
      "close": "71.80",
      "average": "71.0605",
      "volume": "25881",
      "turnover": "1839084.1",
      "trades": "200"
    },
    {
      "date": "2026-07-15",
      "bid": "71.80",
      "ask": "72.20",
      "open": "71.80",
      "high": "72.50",
      "low": "70.80",
      "close": "71.00",
      "average": "71.623",
      "volume": "28240",
      "turnover": "2022634.25",
      "trades": "217"
    },
    {
      "date": "2026-07-16",
      "bid": "73.00",
      "ask": "73.30",
      "open": "71.30",
      "high": "73.30",
      "low": "71.00",
      "close": "73.30",
      "average": "72.4087",
      "volume": "39618",
      "turnover": "2868741.55",
      "trades": "251"
    },
    {
      "date": "2026-07-17",
      "bid": "72.20",
      "ask": "72.90",
      "open": "73.30",
      "high": "73.30",
      "low": "72.10",
      "close": "72.80",
      "average": "72.6729",
      "volume": "30401",
      "turnover": "2209388.65",
      "trades": "199"
    },
    {
      "date": "2026-07-20",
      "bid": "72.80",
      "ask": "73.40",
      "open": "72.20",
      "high": "75.10",
      "low": "72.20",
      "close": "72.70",
      "average": "73.6998",
      "volume": "24906",
      "turnover": "1835570.65",
      "trades": "191"
    },
    {
      "date": "2026-07-21",
      "bid": "74.80",
      "ask": "75.00",
      "open": "73.70",
      "high": "76.00",
      "low": "73.70",
      "close": "74.80",
      "average": "75.0986",
      "volume": "30931",
      "turnover": "2322742.79",
      "trades": "267"
    },
    {
      "date": "2026-07-22",
      "bid": "75.40",
      "ask": "75.90",
      "open": "74.80",
      "high": "76.00",
      "low": "74.20",
      "close": "75.70",
      "average": "75.4953",
      "volume": "20218",
      "turnover": "1526358",
      "trades": "176"
    },
    {
      "date": "2026-07-23",
      "bid": "74.70",
      "ask": "75.10",
      "open": "75.40",
      "high": "76.70",
      "low": "74.70",
      "close": "74.70",
      "average": "75.8084",
      "volume": "25583",
      "turnover": "1939476.1",
      "trades": "169"
    },
    {
      "date": "2026-07-24",
      "bid": "75.00",
      "ask": "75.30",
      "open": "74.60",
      "high": "75.30",
      "low": "74.10",
      "close": "74.80",
      "average": "74.6536",
      "volume": "18159",
      "turnover": "1355603.55",
      "trades": "153"
    },
    {
      "date": "2026-07-27",
      "bid": "74.60",
      "ask": "75.00",
      "open": "75.30",
      "high": "75.90",
      "low": "74.60",
      "close": "74.70",
      "average": "75.1011",
      "volume": "18881",
      "turnover": "1418019.3",
      "trades": "169"
    },
    {
      "date": "2026-07-28",
      "bid": "75.00",
      "ask": "75.40",
      "open": "74.60",
      "high": "75.40",
      "low": "74.30",
      "close": "75.40",
      "average": "74.9025",
      "volume": "19153",
      "turnover": "1434606.8",
      "trades": "236"
    },
    {
      "date": "2026-07-29",
      "bid": "74.60",
      "ask": "74.90",
      "open": "75.00",
      "high": "75.80",
      "low": "74.30",
      "close": "74.60",
      "average": "74.8526",
      "volume": "18523",
      "turnover": "1386680.85",
      "trades": "201"
    },
    {
      "date": "2026-07-30",
      "bid": "74.80",
      "ask": "75.10",
      "open": "74.90",
      "high": "75.30",
      "low": "74.50",
      "close": "74.70",
      "average": "74.7355",
      "volume": "16445",
      "turnover": "1229026.1",
      "trades": "155"
    },
    {
      "date": "2026-07-31",
      "bid": "74.40",
      "ask": "74.70",
      "open": "75.10",
      "high": "76.10",
      "low": "74.10",
      "close": "74.10",
      "average": "74.9445",
      "volume": "18193",
      "turnover": "1363558.15",
      "trades": "151"
    },
    {
      "date": "2026-08-03",
      "bid": "74.50",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.00",
      "low": "73.60",
      "close": "74.50",
      "average": "74.3311",
      "volume": "23056",
      "turnover": "1713729.2",
      "trades": "195"
    },
    {
      "date": "2026-08-04",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.90",
      "high": "75.20",
      "low": "73.90",
      "close": "74.00",
      "average": "74.3923",
      "volume": "20914",
      "turnover": "1555812.9",
      "trades": "226"
    },
    {
      "date": "2026-08-05",
      "bid": "72.50",
      "ask": "73.10",
      "open": "74.00",
      "high": "74.80",
      "low": "72.50",
      "close": "72.60",
      "average": "73.6337",
      "volume": "33956",
      "turnover": "2499335.95",
      "trades": "215"
    }
  ]
}