{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3879558/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/prfo?id=TX3879558",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3879558",
    "asset_class": "SHARES",
    "isin": "SE0015962147",
    "symbol": "PRFO",
    "company": "Profoto Holding",
    "market": null,
    "last_sale_price": "SEK 8.02",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "82.10",
      "ask": "83.00",
      "open": "83.20",
      "high": "83.20",
      "low": "82.00",
      "close": "83.00",
      "average": "82.3259",
      "volume": "5060",
      "turnover": "416568.9",
      "trades": "43"
    },
    {
      "date": "2021-08-10",
      "bid": "91.20",
      "ask": "91.70",
      "open": "88.00",
      "high": "95.00",
      "low": "86.00",
      "close": "91.60",
      "average": "89.7247",
      "volume": "162432",
      "turnover": "14586289.6",
      "trades": "532"
    },
    {
      "date": "2021-08-11",
      "bid": "94.70",
      "ask": "95.00",
      "open": "93.00",
      "high": "98.40",
      "low": "91.70",
      "close": "96.00",
      "average": "94.9286",
      "volume": "132650",
      "turnover": "12593914.8",
      "trades": "321"
    },
    {
      "date": "2021-08-12",
      "bid": "96.70",
      "ask": "96.90",
      "open": "98.00",
      "high": "100.80",
      "low": "96.10",
      "close": "96.90",
      "average": "97.5433",
      "volume": "27865",
      "turnover": "2717237.9",
      "trades": "248"
    },
    {
      "date": "2021-08-13",
      "bid": "94.00",
      "ask": "97.30",
      "open": "96.90",
      "high": "97.90",
      "low": "92.00",
      "close": "97.70",
      "average": "97.0488",
      "volume": "81137",
      "turnover": "7874247.4",
      "trades": "140"
    },
    {
      "date": "2021-08-16",
      "bid": "92.70",
      "ask": "93.90",
      "open": "97.70",
      "high": "97.70",
      "low": "92.00",
      "close": "94.00",
      "average": "95.6005",
      "volume": "5389",
      "turnover": "515191.3",
      "trades": "84"
    },
    {
      "date": "2021-08-17",
      "bid": "95.50",
      "ask": "96.90",
      "open": "94.00",
      "high": "97.00",
      "low": "92.00",
      "close": "96.90",
      "average": "95.1525",
      "volume": "8573",
      "turnover": "815742.8",
      "trades": "109"
    },
    {
      "date": "2021-08-18",
      "bid": "92.50",
      "ask": "95.50",
      "open": "96.00",
      "high": "97.00",
      "low": "92.40",
      "close": "96.60",
      "average": "96.5897",
      "volume": "13041",
      "turnover": "1259626.3",
      "trades": "77"
    },
    {
      "date": "2021-08-19",
      "bid": "96.00",
      "ask": "96.10",
      "open": "96.60",
      "high": "97.50",
      "low": "94.90",
      "close": "96.10",
      "average": "96.1428",
      "volume": "4794",
      "turnover": "460908.4",
      "trades": "53"
    },
    {
      "date": "2021-08-20",
      "bid": "96.80",
      "ask": "96.90",
      "open": "96.10",
      "high": "98.50",
      "low": "96.00",
      "close": "96.80",
      "average": "97.6321",
      "volume": "2254",
      "turnover": "220062.7",
      "trades": "28"
    },
    {
      "date": "2021-08-23",
      "bid": "97.00",
      "ask": "98.90",
      "open": "103.80",
      "high": "103.80",
      "low": "97.00",
      "close": "97.00",
      "average": "98.7951",
      "volume": "14372",
      "turnover": "1421758.4",
      "trades": "69"
    },
    {
      "date": "2021-08-24",
      "bid": "97.00",
      "ask": "97.90",
      "open": "99.00",
      "high": "101.80",
      "low": "96.00",
      "close": "97.00",
      "average": "96.1763",
      "volume": "177652",
      "turnover": "17093165.8",
      "trades": "57"
    },
    {
      "date": "2021-08-25",
      "bid": "94.00",
      "ask": "95.40",
      "open": "96.40",
      "high": "97.30",
      "low": "94.10",
      "close": "95.50",
      "average": "95.7157",
      "volume": "57084",
      "turnover": "5478049.8",
      "trades": "51"
    },
    {
      "date": "2021-08-26",
      "bid": "97.20",
      "ask": "99.90",
      "open": "98.30",
      "high": "104.00",
      "low": "94.00",
      "close": "97.20",
      "average": "98.0477",
      "volume": "16397",
      "turnover": "1607687.5",
      "trades": "133"
    },
    {
      "date": "2021-08-27",
      "bid": "97.50",
      "ask": "99.70",
      "open": "97.20",
      "high": "101.60",
      "low": "97.20",
      "close": "100.40",
      "average": "98.6402",
      "volume": "3010",
      "turnover": "296907",
      "trades": "53"
    },
    {
      "date": "2021-08-30",
      "bid": "96.60",
      "ask": "97.00",
      "open": "100.40",
      "high": "100.40",
      "low": "94.00",
      "close": "98.30",
      "average": "96.254",
      "volume": "9877",
      "turnover": "950700.5",
      "trades": "90"
    },
    {
      "date": "2021-08-31",
      "bid": "103.80",
      "ask": "105.80",
      "open": "98.30",
      "high": "105.00",
      "low": "95.30",
      "close": "103.40",
      "average": "99.4959",
      "volume": "12264",
      "turnover": "1220218",
      "trades": "80"
    },
    {
      "date": "2021-09-01",
      "bid": "105.20",
      "ask": "108.00",
      "open": "103.00",
      "high": "106.00",
      "low": "100.00",
      "close": "106.00",
      "average": "102.8612",
      "volume": "5216",
      "turnover": "536524",
      "trades": "59"
    },
    {
      "date": "2021-09-02",
      "bid": "105.40",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.00",
      "low": "102.00",
      "close": "105.40",
      "average": "103.2763",
      "volume": "21663",
      "turnover": "2237274.4",
      "trades": "72"
    },
    {
      "date": "2021-09-03",
      "bid": "107.20",
      "ask": "107.80",
      "open": "105.40",
      "high": "108.00",
      "low": "103.20",
      "close": "107.20",
      "average": "106.5511",
      "volume": "8293",
      "turnover": "882670.6",
      "trades": "38"
    },
    {
      "date": "2021-09-06",
      "bid": "110.40",
      "ask": "111.80",
      "open": "107.20",
      "high": "113.00",
      "low": "107.20",
      "close": "111.80",
      "average": "110.6334",
      "volume": "52619",
      "turnover": "5821420.8",
      "trades": "105"
    },
    {
      "date": "2021-09-07",
      "bid": "110.00",
      "ask": "111.20",
      "open": "110.80",
      "high": "111.20",
      "low": "103.20",
      "close": "110.80",
      "average": "109.0994",
      "volume": "15795",
      "turnover": "1734873.4",
      "trades": "91"
    },
    {
      "date": "2021-09-08",
      "bid": "104.20",
      "ask": "105.80",
      "open": "110.80",
      "high": "110.80",
      "low": "102.80",
      "close": "104.20",
      "average": "106.1478",
      "volume": "12058",
      "turnover": "1279580.39",
      "trades": "90"
    },
    {
      "date": "2021-09-09",
      "bid": "104.00",
      "ask": "105.60",
      "open": "104.20",
      "high": "105.40",
      "low": "99.50",
      "close": "105.40",
      "average": "104.0648",
      "volume": "1190",
      "turnover": "123837.1",
      "trades": "44"
    },
    {
      "date": "2021-09-10",
      "bid": "100.60",
      "ask": "103.20",
      "open": "106.00",
      "high": "113.60",
      "low": "100.60",
      "close": "106.00",
      "average": "108.8005",
      "volume": "17907",
      "turnover": "1948291.2",
      "trades": "131"
    },
    {
      "date": "2021-09-13",
      "bid": "99.80",
      "ask": "102.00",
      "open": "106.20",
      "high": "109.60",
      "low": "99.80",
      "close": "101.80",
      "average": "101.7597",
      "volume": "25788",
      "turnover": "2624178.4",
      "trades": "64"
    },
    {
      "date": "2021-09-14",
      "bid": "95.80",
      "ask": "98.10",
      "open": "103.00",
      "high": "103.00",
      "low": "94.20",
      "close": "98.90",
      "average": "98.1914",
      "volume": "12497",
      "turnover": "1227098.2",
      "trades": "64"
    },
    {
      "date": "2021-09-15",
      "bid": "95.50",
      "ask": "96.50",
      "open": "98.80",
      "high": "98.80",
      "low": "95.00",
      "close": "96.50",
      "average": "95.6821",
      "volume": "3296",
      "turnover": "315368.2",
      "trades": "36"
    },
    {
      "date": "2021-09-16",
      "bid": "98.00",
      "ask": "98.10",
      "open": "96.50",
      "high": "99.70",
      "low": "96.50",
      "close": "98.60",
      "average": "98.2103",
      "volume": "2524",
      "turnover": "247882.7",
      "trades": "32"
    },
    {
      "date": "2021-09-17",
      "bid": "98.00",
      "ask": "99.60",
      "open": "98.60",
      "high": "103.00",
      "low": "98.00",
      "close": "99.60",
      "average": "100.0179",
      "volume": "1798",
      "turnover": "179832.1",
      "trades": "35"
    },
    {
      "date": "2021-09-20",
      "bid": "96.50",
      "ask": "97.60",
      "open": "99.60",
      "high": "99.60",
      "low": "93.50",
      "close": "97.60",
      "average": "95.8511",
      "volume": "3093",
      "turnover": "296467.3",
      "trades": "22"
    },
    {
      "date": "2021-09-21",
      "bid": "93.00",
      "ask": "94.20",
      "open": "93.40",
      "high": "95.00",
      "low": "90.40",
      "close": "94.00",
      "average": "93.5676",
      "volume": "4761",
      "turnover": "445475.5",
      "trades": "55"
    },
    {
      "date": "2021-09-22",
      "bid": "94.70",
      "ask": "95.50",
      "open": "92.30",
      "high": "97.90",
      "low": "92.30",
      "close": "95.50",
      "average": "95.0043",
      "volume": "88094",
      "turnover": "8369306.7",
      "trades": "22"
    },
    {
      "date": "2021-09-23",
      "bid": "95.40",
      "ask": "99.90",
      "open": "95.50",
      "high": "103.00",
      "low": "95.10",
      "close": "99.60",
      "average": "98.8436",
      "volume": "30713",
      "turnover": "3035205",
      "trades": "82"
    },
    {
      "date": "2021-09-24",
      "bid": "99.70",
      "ask": "101.60",
      "open": "103.00",
      "high": "103.00",
      "low": "100.20",
      "close": "100.60",
      "average": "102.6774",
      "volume": "7744",
      "turnover": "795133.6",
      "trades": "39"
    },
    {
      "date": "2021-09-27",
      "bid": "96.10",
      "ask": "100.80",
      "open": "100.60",
      "high": "102.20",
      "low": "96.80",
      "close": "100.40",
      "average": "99.5409",
      "volume": "81180",
      "turnover": "8080726.7",
      "trades": "26"
    },
    {
      "date": "2021-09-28",
      "bid": "96.00",
      "ask": "98.10",
      "open": "100.40",
      "high": "101.00",
      "low": "96.00",
      "close": "98.20",
      "average": "99.266",
      "volume": "117572",
      "turnover": "11670907.1",
      "trades": "576"
    },
    {
      "date": "2021-09-29",
      "bid": "96.50",
      "ask": "98.40",
      "open": "98.00",
      "high": "101.40",
      "low": "96.50",
      "close": "96.50",
      "average": "98.0922",
      "volume": "5113",
      "turnover": "501545.4",
      "trades": "48"
    },
    {
      "date": "2021-09-30",
      "bid": "98.00",
      "ask": "98.90",
      "open": "97.20",
      "high": "98.60",
      "low": "97.20",
      "close": "98.00",
      "average": "98.4102",
      "volume": "393",
      "turnover": "38675.2",
      "trades": "13"
    },
    {
      "date": "2021-10-01",
      "bid": "98.70",
      "ask": "99.80",
      "open": "98.00",
      "high": "101.00",
      "low": "98.00",
      "close": "99.80",
      "average": "99.3331",
      "volume": "954",
      "turnover": "94763.8",
      "trades": "26"
    },
    {
      "date": "2021-10-04",
      "bid": "98.00",
      "ask": "99.60",
      "open": "99.80",
      "high": "101.80",
      "low": "96.00",
      "close": "99.80",
      "average": "99.1306",
      "volume": "1400",
      "turnover": "138782.9",
      "trades": "20"
    },
    {
      "date": "2021-10-05",
      "bid": "99.90",
      "ask": "101.00",
      "open": "99.10",
      "high": "99.90",
      "low": "95.60",
      "close": "99.80",
      "average": "97.2742",
      "volume": "4327",
      "turnover": "420905.3",
      "trades": "43"
    },
    {
      "date": "2021-10-06",
      "bid": "100.00",
      "ask": "101.00",
      "open": "101.00",
      "high": "101.00",
      "low": "99.50",
      "close": "100.00",
      "average": "100.0971",
      "volume": "1206",
      "turnover": "120717.1",
      "trades": "18"
    },
    {
      "date": "2021-10-07",
      "bid": "100.00",
      "ask": "100.80",
      "open": "100.00",
      "high": "101.00",
      "low": "99.00",
      "close": "101.00",
      "average": "100.1326",
      "volume": "463",
      "turnover": "46361.4",
      "trades": "10"
    },
    {
      "date": "2021-10-08",
      "bid": "98.20",
      "ask": "99.50",
      "open": "97.60",
      "high": "99.90",
      "low": "97.60",
      "close": "99.20",
      "average": "98.6531",
      "volume": "1843",
      "turnover": "181817.6",
      "trades": "18"
    },
    {
      "date": "2021-10-11",
      "bid": "95.80",
      "ask": "98.70",
      "open": "99.20",
      "high": "99.20",
      "low": "95.70",
      "close": "98.20",
      "average": "97.6235",
      "volume": "2882",
      "turnover": "281350.9",
      "trades": "12"
    },
    {
      "date": "2021-10-12",
      "bid": "98.40",
      "ask": "99.90",
      "open": "97.30",
      "high": "99.90",
      "low": "97.00",
      "close": "98.30",
      "average": "99.0645",
      "volume": "14778",
      "turnover": "1463975.3",
      "trades": "14"
    },
    {
      "date": "2021-10-13",
      "bid": "96.20",
      "ask": "97.70",
      "open": "98.30",
      "high": "98.60",
      "low": "95.00",
      "close": "97.00",
      "average": "96.5329",
      "volume": "59031",
      "turnover": "5688502.55",
      "trades": "171"
    },
    {
      "date": "2021-10-14",
      "bid": "92.00",
      "ask": "93.40",
      "open": "97.00",
      "high": "97.10",
      "low": "91.10",
      "close": "93.30",
      "average": "93.6599",
      "volume": "88125",
      "turnover": "8335685.7",
      "trades": "229"
    },
    {
      "date": "2021-10-15",
      "bid": "91.50",
      "ask": "93.30",
      "open": "94.90",
      "high": "94.90",
      "low": "91.50",
      "close": "93.50",
      "average": "92.4727",
      "volume": "46040",
      "turnover": "4257284.5",
      "trades": "118"
    },
    {
      "date": "2021-10-18",
      "bid": "89.70",
      "ask": "90.30",
      "open": "94.00",
      "high": "94.00",
      "low": "88.70",
      "close": "90.80",
      "average": "90.4154",
      "volume": "42536",
      "turnover": "3848068.4",
      "trades": "161"
    },
    {
      "date": "2021-10-19",
      "bid": "88.50",
      "ask": "89.60",
      "open": "90.80",
      "high": "90.80",
      "low": "88.50",
      "close": "89.90",
      "average": "89.4155",
      "volume": "23777",
      "turnover": "2126159.54",
      "trades": "79"
    },
    {
      "date": "2021-10-20",
      "bid": "88.80",
      "ask": "89.70",
      "open": "89.90",
      "high": "89.90",
      "low": "88.20",
      "close": "89.70",
      "average": "88.9826",
      "volume": "33771",
      "turnover": "3005031.7",
      "trades": "64"
    },
    {
      "date": "2021-10-21",
      "bid": "92.00",
      "ask": "93.70",
      "open": "89.60",
      "high": "93.60",
      "low": "88.70",
      "close": "93.60",
      "average": "90.4388",
      "volume": "189358",
      "turnover": "17125309.6",
      "trades": "58"
    },
    {
      "date": "2021-10-22",
      "bid": null,
      "ask": null,
      "open": "93.60",
      "high": "100.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.899",
      "volume": "71585",
      "turnover": "6435416.7",
      "trades": "73"
    },
    {
      "date": "2021-10-25",
      "bid": "89.50",
      "ask": "90.90",
      "open": "90.80",
      "high": "94.00",
      "low": "88.90",
      "close": "91.30",
      "average": "91.0926",
      "volume": "27364",
      "turnover": "2493974.75",
      "trades": "92"
    },
    {
      "date": "2021-10-26",
      "bid": "92.40",
      "ask": "94.50",
      "open": "93.90",
      "high": "94.70",
      "low": "89.50",
      "close": "94.70",
      "average": "90.1472",
      "volume": "44374",
      "turnover": "4000194",
      "trades": "74"
    },
    {
      "date": "2021-10-27",
      "bid": "111.40",
      "ask": "111.80",
      "open": "105.80",
      "high": "115.00",
      "low": "105.00",
      "close": "110.00",
      "average": "109.7234",
      "volume": "73864",
      "turnover": "8115006",
      "trades": "589"
    },
    {
      "date": "2021-10-28",
      "bid": "108.20",
      "ask": "109.60",
      "open": "110.20",
      "high": "110.80",
      "low": "102.00",
      "close": "109.20",
      "average": "105.3913",
      "volume": "18184",
      "turnover": "1916434.8",
      "trades": "189"
    },
    {
      "date": "2021-10-29",
      "bid": "109.40",
      "ask": "110.00",
      "open": "109.00",
      "high": "111.00",
      "low": "107.40",
      "close": "110.20",
      "average": "110.0195",
      "volume": "36042",
      "turnover": "3965324.6",
      "trades": "137"
    },
    {
      "date": "2021-11-01",
      "bid": "109.40",
      "ask": "110.80",
      "open": "110.20",
      "high": "111.00",
      "low": "103.80",
      "close": "107.80",
      "average": "108.8145",
      "volume": "8813",
      "turnover": "958982.4",
      "trades": "102"
    },
    {
      "date": "2021-11-02",
      "bid": "108.60",
      "ask": "109.60",
      "open": "107.80",
      "high": "109.80",
      "low": "106.40",
      "close": "109.80",
      "average": "108.9678",
      "volume": "52729",
      "turnover": "5745761.4",
      "trades": "43"
    },
    {
      "date": "2021-11-03",
      "bid": "108.20",
      "ask": "109.60",
      "open": "110.00",
      "high": "110.00",
      "low": "108.20",
      "close": "109.40",
      "average": "109.2726",
      "volume": "4686",
      "turnover": "512051.6",
      "trades": "34"
    },
    {
      "date": "2021-11-04",
      "bid": "113.40",
      "ask": "114.80",
      "open": "109.20",
      "high": "114.60",
      "low": "108.00",
      "close": "114.60",
      "average": "110.6688",
      "volume": "15742",
      "turnover": "1741218",
      "trades": "93"
    },
    {
      "date": "2021-11-05",
      "bid": "113.20",
      "ask": "114.00",
      "open": "113.00",
      "high": "114.60",
      "low": "111.20",
      "close": "114.00",
      "average": "113.5015",
      "volume": "7249",
      "turnover": "822501.2",
      "trades": "49"
    },
    {
      "date": "2021-11-08",
      "bid": "117.00",
      "ask": "117.80",
      "open": "114.00",
      "high": "119.40",
      "low": "113.00",
      "close": "117.80",
      "average": "117.2336",
      "volume": "27420",
      "turnover": "3214546",
      "trades": "163"
    },
    {
      "date": "2021-11-09",
      "bid": "116.20",
      "ask": "117.40",
      "open": "116.80",
      "high": "117.60",
      "low": "113.80",
      "close": "117.60",
      "average": "115.1688",
      "volume": "2946",
      "turnover": "339287.2",
      "trades": "70"
    },
    {
      "date": "2021-11-10",
      "bid": "114.20",
      "ask": "115.20",
      "open": "117.60",
      "high": "121.00",
      "low": "115.20",
      "close": "115.20",
      "average": "117.9842",
      "volume": "32659",
      "turnover": "3852833.6",
      "trades": "90"
    },
    {
      "date": "2021-11-11",
      "bid": "109.00",
      "ask": "111.80",
      "open": "116.00",
      "high": "116.80",
      "low": "110.40",
      "close": "111.60",
      "average": "112.1203",
      "volume": "9159",
      "turnover": "1026887.6",
      "trades": "91"
    },
    {
      "date": "2021-11-12",
      "bid": "109.80",
      "ask": "110.00",
      "open": "110.20",
      "high": "111.00",
      "low": "108.20",
      "close": "110.00",
      "average": "109.7556",
      "volume": "3379",
      "turnover": "370864.2",
      "trades": "55"
    },
    {
      "date": "2021-11-15",
      "bid": "114.40",
      "ask": "115.00",
      "open": "110.00",
      "high": "116.40",
      "low": "109.00",
      "close": "115.00",
      "average": "113.5351",
      "volume": "5894",
      "turnover": "669176",
      "trades": "73"
    },
    {
      "date": "2021-11-16",
      "bid": "113.80",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.8685",
      "volume": "4306",
      "turnover": "494623.8",
      "trades": "50"
    },
    {
      "date": "2021-11-17",
      "bid": "118.60",
      "ask": "119.80",
      "open": "115.00",
      "high": "120.00",
      "low": "115.00",
      "close": "118.60",
      "average": "116.4893",
      "volume": "4841",
      "turnover": "563924.8",
      "trades": "45"
    },
    {
      "date": "2021-11-18",
      "bid": "121.40",
      "ask": "123.00",
      "open": "118.60",
      "high": "123.60",
      "low": "109.00",
      "close": "121.40",
      "average": "120.0361",
      "volume": "54324",
      "turnover": "6520840.4",
      "trades": "74"
    },
    {
      "date": "2021-11-19",
      "bid": "121.80",
      "ask": "123.60",
      "open": "121.40",
      "high": "126.00",
      "low": "121.40",
      "close": "121.80",
      "average": "123.8285",
      "volume": "19165",
      "turnover": "2372864.79",
      "trades": "129"
    },
    {
      "date": "2021-11-22",
      "bid": "124.40",
      "ask": "125.00",
      "open": "124.20",
      "high": "125.00",
      "low": "124.00",
      "close": "125.00",
      "average": "124.632",
      "volume": "8146",
      "turnover": "1015252",
      "trades": "97"
    },
    {
      "date": "2021-11-23",
      "bid": "120.20",
      "ask": "121.60",
      "open": "124.60",
      "high": "124.60",
      "low": "120.00",
      "close": "120.00",
      "average": "123.3363",
      "volume": "5529",
      "turnover": "681958.4",
      "trades": "71"
    },
    {
      "date": "2021-11-24",
      "bid": "117.60",
      "ask": "118.80",
      "open": "120.20",
      "high": "123.00",
      "low": "117.80",
      "close": "118.00",
      "average": "121.269",
      "volume": "5459",
      "turnover": "662007.4",
      "trades": "62"
    },
    {
      "date": "2021-11-25",
      "bid": "118.20",
      "ask": "121.20",
      "open": "118.00",
      "high": "122.00",
      "low": "113.00",
      "close": "118.20",
      "average": "119.0652",
      "volume": "58724",
      "turnover": "6992389.8",
      "trades": "544"
    },
    {
      "date": "2021-11-26",
      "bid": "110.00",
      "ask": "111.60",
      "open": "113.00",
      "high": "116.60",
      "low": "109.00",
      "close": "111.00",
      "average": "111.768",
      "volume": "6638",
      "turnover": "741916.2",
      "trades": "76"
    },
    {
      "date": "2021-11-29",
      "bid": "113.00",
      "ask": "114.60",
      "open": "111.00",
      "high": "119.00",
      "low": "104.00",
      "close": "113.00",
      "average": "114.838",
      "volume": "4306",
      "turnover": "494492.6",
      "trades": "57"
    },
    {
      "date": "2021-11-30",
      "bid": "119.00",
      "ask": "119.20",
      "open": "116.60",
      "high": "120.40",
      "low": "112.20",
      "close": "119.20",
      "average": "115.291",
      "volume": "114867",
      "turnover": "13253370",
      "trades": "409"
    },
    {
      "date": "2021-12-01",
      "bid": "119.20",
      "ask": "120.00",
      "open": "122.00",
      "high": "122.00",
      "low": "118.00",
      "close": "120.00",
      "average": "120.518",
      "volume": "42255",
      "turnover": "5092486",
      "trades": "293"
    },
    {
      "date": "2021-12-02",
      "bid": "118.00",
      "ask": "119.40",
      "open": "120.00",
      "high": "120.00",
      "low": "117.80",
      "close": "118.00",
      "average": "118.9583",
      "volume": "14515",
      "turnover": "1726680.2",
      "trades": "263"
    },
    {
      "date": "2021-12-03",
      "bid": "112.60",
      "ask": "114.00",
      "open": "118.20",
      "high": "118.20",
      "low": "112.00",
      "close": "112.00",
      "average": "116.0636",
      "volume": "1397",
      "turnover": "162140.8",
      "trades": "32"
    },
    {
      "date": "2021-12-06",
      "bid": "111.20",
      "ask": "114.80",
      "open": "112.00",
      "high": "115.60",
      "low": "110.00",
      "close": "110.00",
      "average": "111.9829",
      "volume": "7950",
      "turnover": "890088.4",
      "trades": "53"
    },
    {
      "date": "2021-12-07",
      "bid": "113.60",
      "ask": "115.40",
      "open": "110.00",
      "high": "117.40",
      "low": "110.00",
      "close": "115.80",
      "average": "114.8022",
      "volume": "10021",
      "turnover": "1150432.6",
      "trades": "59"
    },
    {
      "date": "2021-12-08",
      "bid": "112.00",
      "ask": "113.80",
      "open": "115.40",
      "high": "117.60",
      "low": "109.40",
      "close": "109.40",
      "average": "111.657",
      "volume": "8712",
      "turnover": "972756",
      "trades": "99"
    },
    {
      "date": "2021-12-09",
      "bid": "111.80",
      "ask": "113.40",
      "open": "113.80",
      "high": "114.00",
      "low": "110.20",
      "close": "113.60",
      "average": "111.8068",
      "volume": "3250",
      "turnover": "363372.2",
      "trades": "26"
    },
    {
      "date": "2021-12-10",
      "bid": "110.00",
      "ask": "111.60",
      "open": "113.60",
      "high": "113.60",
      "low": "110.20",
      "close": "111.60",
      "average": "111.7306",
      "volume": "1660",
      "turnover": "185472.8",
      "trades": "26"
    },
    {
      "date": "2021-12-13",
      "bid": "112.00",
      "ask": "112.60",
      "open": "111.60",
      "high": "116.00",
      "low": "111.00",
      "close": "112.00",
      "average": "112.9946",
      "volume": "2457",
      "turnover": "277627.8",
      "trades": "28"
    },
    {
      "date": "2021-12-14",
      "bid": "111.60",
      "ask": "112.80",
      "open": "112.40",
      "high": "114.20",
      "low": "110.40",
      "close": "111.60",
      "average": "111.9294",
      "volume": "20123",
      "turnover": "2253857",
      "trades": "107"
    },
    {
      "date": "2021-12-15",
      "bid": "109.60",
      "ask": "111.20",
      "open": "111.60",
      "high": "112.00",
      "low": "106.40",
      "close": "111.00",
      "average": "110.5428",
      "volume": "11681",
      "turnover": "1293989.8",
      "trades": "57"
    },
    {
      "date": "2021-12-16",
      "bid": "108.00",
      "ask": "109.00",
      "open": "109.80",
      "high": "111.20",
      "low": "108.00",
      "close": "109.20",
      "average": "110.4597",
      "volume": "3897",
      "turnover": "430461.6",
      "trades": "48"
    },
    {
      "date": "2021-12-17",
      "bid": "106.20",
      "ask": "107.20",
      "open": "108.60",
      "high": "108.60",
      "low": "106.00",
      "close": "107.00",
      "average": "106.4651",
      "volume": "2145",
      "turnover": "228367.6",
      "trades": "31"
    },
    {
      "date": "2021-12-20",
      "bid": "105.00",
      "ask": "108.00",
      "open": "107.00",
      "high": "108.80",
      "low": "101.40",
      "close": "104.80",
      "average": "106.8155",
      "volume": "12765",
      "turnover": "1363499.4",
      "trades": "186"
    },
    {
      "date": "2021-12-21",
      "bid": "104.80",
      "ask": "105.80",
      "open": "104.80",
      "high": "107.80",
      "low": "104.80",
      "close": "105.00",
      "average": "106.2266",
      "volume": "6611",
      "turnover": "702264",
      "trades": "69"
    },
    {
      "date": "2021-12-22",
      "bid": "106.00",
      "ask": "106.80",
      "open": "105.00",
      "high": "108.00",
      "low": "103.00",
      "close": "108.00",
      "average": "105.9771",
      "volume": "33687",
      "turnover": "3569718",
      "trades": "237"
    },
    {
      "date": "2021-12-23",
      "bid": "106.40",
      "ask": "107.80",
      "open": "108.00",
      "high": "108.00",
      "low": "106.40",
      "close": "106.40",
      "average": "107.6716",
      "volume": "1321",
      "turnover": "142234.2",
      "trades": "19"
    },
    {
      "date": "2021-12-27",
      "bid": "105.60",
      "ask": "107.00",
      "open": "110.60",
      "high": "110.60",
      "low": "104.00",
      "close": "104.00",
      "average": "108.1038",
      "volume": "6168",
      "turnover": "666784.2",
      "trades": "58"
    },
    {
      "date": "2021-12-28",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.00",
      "high": "105.80",
      "low": "98.30",
      "close": "103.60",
      "average": "103.3801",
      "volume": "10730",
      "turnover": "1109268.6",
      "trades": "146"
    },
    {
      "date": "2021-12-29",
      "bid": "102.00",
      "ask": "103.00",
      "open": "104.00",
      "high": "105.40",
      "low": "99.00",
      "close": "103.00",
      "average": "104.1977",
      "volume": "35739",
      "turnover": "3723923.3",
      "trades": "237"
    },
    {
      "date": "2021-12-30",
      "bid": "102.60",
      "ask": "103.60",
      "open": "102.00",
      "high": "104.80",
      "low": "102.00",
      "close": "104.80",
      "average": "103.8114",
      "volume": "12254",
      "turnover": "1272104.6",
      "trades": "70"
    },
    {
      "date": "2022-01-03",
      "bid": "106.00",
      "ask": "106.80",
      "open": "104.80",
      "high": "109.20",
      "low": "104.80",
      "close": "106.00",
      "average": "106.5755",
      "volume": "808",
      "turnover": "86113",
      "trades": "34"
    },
    {
      "date": "2022-01-04",
      "bid": "107.00",
      "ask": "107.80",
      "open": "106.20",
      "high": "108.80",
      "low": "106.00",
      "close": "106.20",
      "average": "106.9535",
      "volume": "8640",
      "turnover": "924078.4",
      "trades": "87"
    },
    {
      "date": "2022-01-05",
      "bid": "107.00",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.00",
      "low": "107.20",
      "close": "108.00",
      "average": "107.6051",
      "volume": "1061",
      "turnover": "114169",
      "trades": "15"
    },
    {
      "date": "2022-01-07",
      "bid": "108.00",
      "ask": "109.80",
      "open": "108.00",
      "high": "115.20",
      "low": "106.00",
      "close": "108.00",
      "average": "109.8081",
      "volume": "10710",
      "turnover": "1176044.39",
      "trades": "103"
    },
    {
      "date": "2022-01-10",
      "bid": "96.90",
      "ask": "97.30",
      "open": "108.00",
      "high": "108.00",
      "low": "95.80",
      "close": "96.50",
      "average": "99.8595",
      "volume": "19594",
      "turnover": "1956647",
      "trades": "166"
    },
    {
      "date": "2022-01-11",
      "bid": "99.30",
      "ask": "101.00",
      "open": "97.00",
      "high": "99.70",
      "low": "97.00",
      "close": "99.60",
      "average": "98.2747",
      "volume": "20509",
      "turnover": "2015514.8",
      "trades": "59"
    },
    {
      "date": "2022-01-12",
      "bid": "100.20",
      "ask": "101.40",
      "open": "101.00",
      "high": "103.60",
      "low": "99.40",
      "close": "102.00",
      "average": "101.0693",
      "volume": "86024",
      "turnover": "8694385.19",
      "trades": "49"
    },
    {
      "date": "2022-01-13",
      "bid": "98.20",
      "ask": "98.80",
      "open": "101.60",
      "high": "101.60",
      "low": "96.80",
      "close": "98.90",
      "average": "99.0817",
      "volume": "73363",
      "turnover": "7305661.2",
      "trades": "91"
    },
    {
      "date": "2022-01-14",
      "bid": "101.60",
      "ask": "102.60",
      "open": "98.90",
      "high": "103.00",
      "low": "97.20",
      "close": "101.80",
      "average": "100.6638",
      "volume": "4088",
      "turnover": "411513.8",
      "trades": "92"
    },
    {
      "date": "2022-01-17",
      "bid": "99.00",
      "ask": "99.90",
      "open": "101.00",
      "high": "101.60",
      "low": "96.20",
      "close": "99.00",
      "average": "100.4629",
      "volume": "1756",
      "turnover": "176412.8",
      "trades": "32"
    },
    {
      "date": "2022-01-18",
      "bid": "94.60",
      "ask": "96.40",
      "open": "99.00",
      "high": "99.00",
      "low": "92.40",
      "close": "96.30",
      "average": "95.4781",
      "volume": "3425",
      "turnover": "327012.6",
      "trades": "55"
    },
    {
      "date": "2022-01-19",
      "bid": "95.60",
      "ask": "99.90",
      "open": "96.30",
      "high": "99.90",
      "low": "93.30",
      "close": "95.70",
      "average": "95.4288",
      "volume": "6879",
      "turnover": "656455",
      "trades": "63"
    },
    {
      "date": "2022-01-20",
      "bid": "97.70",
      "ask": "99.90",
      "open": "95.70",
      "high": "99.90",
      "low": "94.10",
      "close": "99.90",
      "average": "97.0125",
      "volume": "4798",
      "turnover": "463653.8",
      "trades": "41"
    },
    {
      "date": "2022-01-21",
      "bid": "99.00",
      "ask": "99.50",
      "open": "99.90",
      "high": "99.90",
      "low": "98.90",
      "close": "99.50",
      "average": "99.174",
      "volume": "951",
      "turnover": "94314.5",
      "trades": "12"
    },
    {
      "date": "2022-01-24",
      "bid": "95.00",
      "ask": "97.90",
      "open": "97.90",
      "high": "98.50",
      "low": "89.20",
      "close": "95.00",
      "average": "94.3274",
      "volume": "271145",
      "turnover": "25578325",
      "trades": "160"
    },
    {
      "date": "2022-01-25",
      "bid": "95.10",
      "ask": "96.60",
      "open": "99.80",
      "high": "102.80",
      "low": "95.10",
      "close": "95.10",
      "average": "98.1855",
      "volume": "306461",
      "turnover": "30088729.7",
      "trades": "50"
    },
    {
      "date": "2022-01-26",
      "bid": "95.20",
      "ask": "96.00",
      "open": "95.20",
      "high": "96.80",
      "low": "93.20",
      "close": "95.20",
      "average": "95.2037",
      "volume": "1520",
      "turnover": "144709.7",
      "trades": "29"
    },
    {
      "date": "2022-01-27",
      "bid": "96.00",
      "ask": "97.40",
      "open": "95.30",
      "high": "97.40",
      "low": "95.20",
      "close": "97.20",
      "average": "96.1692",
      "volume": "2236",
      "turnover": "215034.4",
      "trades": "19"
    },
    {
      "date": "2022-01-28",
      "bid": "93.10",
      "ask": "96.30",
      "open": "95.50",
      "high": "98.70",
      "low": "93.60",
      "close": "93.60",
      "average": "96.7229",
      "volume": "2048",
      "turnover": "198088.5",
      "trades": "24"
    },
    {
      "date": "2022-01-31",
      "bid": "101.20",
      "ask": "102.80",
      "open": "93.60",
      "high": "104.00",
      "low": "93.60",
      "close": "100.00",
      "average": "101.0164",
      "volume": "4532",
      "turnover": "457246.7",
      "trades": "83"
    },
    {
      "date": "2022-02-01",
      "bid": "102.20",
      "ask": "104.80",
      "open": "100.00",
      "high": "105.20",
      "low": "98.80",
      "close": "102.20",
      "average": "101.3536",
      "volume": "2580",
      "turnover": "261492.2",
      "trades": "47"
    },
    {
      "date": "2022-02-02",
      "bid": "102.00",
      "ask": "103.40",
      "open": "102.20",
      "high": "104.60",
      "low": "97.20",
      "close": "102.00",
      "average": "101.7104",
      "volume": "518",
      "turnover": "52686",
      "trades": "22"
    },
    {
      "date": "2022-02-03",
      "bid": "100.00",
      "ask": "104.00",
      "open": "110.00",
      "high": "110.00",
      "low": "100.00",
      "close": "100.00",
      "average": "101.8451",
      "volume": "1007",
      "turnover": "102558",
      "trades": "41"
    },
    {
      "date": "2022-02-04",
      "bid": "100.20",
      "ask": "101.80",
      "open": "100.20",
      "high": "107.60",
      "low": "99.70",
      "close": "100.20",
      "average": "100.208",
      "volume": "12487",
      "turnover": "1251297.2",
      "trades": "46"
    },
    {
      "date": "2022-02-07",
      "bid": "101.00",
      "ask": "105.00",
      "open": "100.20",
      "high": "105.00",
      "low": "97.20",
      "close": "101.00",
      "average": "99.8311",
      "volume": "2353",
      "turnover": "234902.5",
      "trades": "30"
    },
    {
      "date": "2022-02-08",
      "bid": "100.60",
      "ask": "103.60",
      "open": "104.80",
      "high": "105.00",
      "low": "97.00",
      "close": "100.60",
      "average": "100.9615",
      "volume": "1417",
      "turnover": "143062.4",
      "trades": "31"
    },
    {
      "date": "2022-02-09",
      "bid": "109.80",
      "ask": "110.00",
      "open": "108.00",
      "high": "111.80",
      "low": "104.80",
      "close": "110.00",
      "average": "108.6342",
      "volume": "7025",
      "turnover": "762994.4",
      "trades": "57"
    },
    {
      "date": "2022-02-10",
      "bid": "115.20",
      "ask": "117.20",
      "open": "114.80",
      "high": "119.60",
      "low": "113.40",
      "close": "115.00",
      "average": "115.7178",
      "volume": "11983",
      "turnover": "1386645.8",
      "trades": "179"
    },
    {
      "date": "2022-02-11",
      "bid": "117.20",
      "ask": "119.00",
      "open": "115.00",
      "high": "120.00",
      "low": "114.80",
      "close": "117.20",
      "average": "118.6983",
      "volume": "217343",
      "turnover": "25798236",
      "trades": "88"
    },
    {
      "date": "2022-02-14",
      "bid": "112.60",
      "ask": "114.00",
      "open": "117.00",
      "high": "117.00",
      "low": "107.60",
      "close": "112.60",
      "average": "111.5877",
      "volume": "8509",
      "turnover": "949499.8",
      "trades": "85"
    },
    {
      "date": "2022-02-15",
      "bid": "113.40",
      "ask": "113.60",
      "open": "113.20",
      "high": "116.00",
      "low": "113.20",
      "close": "113.40",
      "average": "114.5886",
      "volume": "3586",
      "turnover": "410914.8",
      "trades": "58"
    },
    {
      "date": "2022-02-16",
      "bid": "113.80",
      "ask": "115.00",
      "open": "115.60",
      "high": "116.00",
      "low": "113.80",
      "close": "115.20",
      "average": "115.6755",
      "volume": "6518",
      "turnover": "753973",
      "trades": "53"
    },
    {
      "date": "2022-02-17",
      "bid": "112.00",
      "ask": "113.20",
      "open": "115.20",
      "high": "116.00",
      "low": "111.80",
      "close": "113.40",
      "average": "114.5368",
      "volume": "4114",
      "turnover": "471204.4",
      "trades": "39"
    },
    {
      "date": "2022-02-18",
      "bid": "108.60",
      "ask": "110.20",
      "open": "113.00",
      "high": "113.00",
      "low": "106.40",
      "close": "109.00",
      "average": "108.9986",
      "volume": "13731",
      "turnover": "1503081",
      "trades": "106"
    },
    {
      "date": "2022-02-21",
      "bid": "104.60",
      "ask": "106.20",
      "open": "105.00",
      "high": "107.00",
      "low": "100.60",
      "close": "106.20",
      "average": "105.1189",
      "volume": "6395",
      "turnover": "672153.6",
      "trades": "76"
    },
    {
      "date": "2022-02-22",
      "bid": "104.00",
      "ask": "106.00",
      "open": "103.20",
      "high": "108.20",
      "low": "100.60",
      "close": "105.80",
      "average": "105.2231",
      "volume": "11234",
      "turnover": "1182076",
      "trades": "144"
    },
    {
      "date": "2022-02-23",
      "bid": "106.60",
      "ask": "107.00",
      "open": "106.20",
      "high": "107.20",
      "low": "105.00",
      "close": "107.00",
      "average": "106.351",
      "volume": "1947",
      "turnover": "207065.4",
      "trades": "33"
    },
    {
      "date": "2022-02-24",
      "bid": "102.20",
      "ask": "104.80",
      "open": "93.00",
      "high": "105.40",
      "low": "93.00",
      "close": "104.60",
      "average": "99.712",
      "volume": "20219",
      "turnover": "2016077.4",
      "trades": "138"
    },
    {
      "date": "2022-02-25",
      "bid": "102.60",
      "ask": "105.00",
      "open": "103.80",
      "high": "104.60",
      "low": "99.50",
      "close": "104.60",
      "average": "101.5905",
      "volume": "4610",
      "turnover": "468332.1",
      "trades": "52"
    },
    {
      "date": "2022-02-28",
      "bid": "101.40",
      "ask": "105.00",
      "open": "104.00",
      "high": "104.00",
      "low": "99.30",
      "close": "99.80",
      "average": "100.3241",
      "volume": "16006",
      "turnover": "1605788",
      "trades": "52"
    },
    {
      "date": "2022-03-01",
      "bid": "102.20",
      "ask": "102.40",
      "open": "113.40",
      "high": "115.20",
      "low": "99.90",
      "close": "102.40",
      "average": "105.5218",
      "volume": "1684",
      "turnover": "177698.7",
      "trades": "38"
    },
    {
      "date": "2022-03-02",
      "bid": "105.20",
      "ask": "107.80",
      "open": "102.40",
      "high": "109.00",
      "low": "100.00",
      "close": "105.00",
      "average": "104.8814",
      "volume": "3143",
      "turnover": "329642.2",
      "trades": "44"
    },
    {
      "date": "2022-03-03",
      "bid": "99.20",
      "ask": "103.80",
      "open": "105.00",
      "high": "115.20",
      "low": "99.10",
      "close": "101.60",
      "average": "104.3092",
      "volume": "5315",
      "turnover": "554403.4",
      "trades": "62"
    },
    {
      "date": "2022-03-04",
      "bid": "100.20",
      "ask": "103.60",
      "open": "104.00",
      "high": "111.60",
      "low": "100.00",
      "close": "103.80",
      "average": "101.6111",
      "volume": "7743",
      "turnover": "788646.6",
      "trades": "73"
    },
    {
      "date": "2022-03-07",
      "bid": "102.00",
      "ask": "105.00",
      "open": "103.80",
      "high": "109.60",
      "low": "98.20",
      "close": "106.80",
      "average": "104.7629",
      "volume": "5652",
      "turnover": "589462.7",
      "trades": "79"
    },
    {
      "date": "2022-03-08",
      "bid": "102.80",
      "ask": "105.00",
      "open": "105.60",
      "high": "105.60",
      "low": "102.60",
      "close": "104.80",
      "average": "104.9225",
      "volume": "877",
      "turnover": "92017",
      "trades": "24"
    },
    {
      "date": "2022-03-09",
      "bid": "103.20",
      "ask": "104.80",
      "open": "104.60",
      "high": "105.60",
      "low": "103.20",
      "close": "103.20",
      "average": "104.0887",
      "volume": "1258",
      "turnover": "130943.6",
      "trades": "24"
    },
    {
      "date": "2022-03-10",
      "bid": "103.60",
      "ask": "104.60",
      "open": "104.80",
      "high": "105.00",
      "low": "100.00",
      "close": "101.60",
      "average": "103.9031",
      "volume": "1243",
      "turnover": "129151.6",
      "trades": "31"
    },
    {
      "date": "2022-03-11",
      "bid": "102.60",
      "ask": "104.80",
      "open": "105.60",
      "high": "105.60",
      "low": "103.20",
      "close": "104.80",
      "average": "103.7668",
      "volume": "1289",
      "turnover": "133755.4",
      "trades": "20"
    },
    {
      "date": "2022-03-14",
      "bid": "102.80",
      "ask": "104.60",
      "open": "104.80",
      "high": "104.80",
      "low": "101.60",
      "close": "104.80",
      "average": "103.4104",
      "volume": "2221",
      "turnover": "229674.4",
      "trades": "35"
    },
    {
      "date": "2022-03-15",
      "bid": "102.80",
      "ask": "104.60",
      "open": "103.40",
      "high": "104.60",
      "low": "101.20",
      "close": "104.60",
      "average": "102.7206",
      "volume": "30057",
      "turnover": "3087472.6",
      "trades": "29"
    },
    {
      "date": "2022-03-16",
      "bid": "109.00",
      "ask": "110.00",
      "open": "104.40",
      "high": "111.00",
      "low": "103.20",
      "close": "109.00",
      "average": "107.6057",
      "volume": "1601",
      "turnover": "172276.8",
      "trades": "23"
    },
    {
      "date": "2022-03-17",
      "bid": "106.20",
      "ask": "108.00",
      "open": "111.00",
      "high": "111.00",
      "low": "104.20",
      "close": "106.00",
      "average": "107.8482",
      "volume": "81000",
      "turnover": "8507848.19",
      "trades": "21"
    },
    {
      "date": "2022-03-18",
      "bid": "107.00",
      "ask": "108.80",
      "open": "105.20",
      "high": "108.60",
      "low": "105.20",
      "close": "108.60",
      "average": "105.8064",
      "volume": "530",
      "turnover": "56077.4",
      "trades": "4"
    },
    {
      "date": "2022-03-21",
      "bid": "106.20",
      "ask": "109.20",
      "open": "108.60",
      "high": "114.80",
      "low": "105.00",
      "close": "109.20",
      "average": "107.5187",
      "volume": "4863",
      "turnover": "522863.4",
      "trades": "37"
    },
    {
      "date": "2022-03-22",
      "bid": "106.20",
      "ask": "108.20",
      "open": "109.00",
      "high": "109.00",
      "low": "105.20",
      "close": "108.00",
      "average": "106.3648",
      "volume": "1149",
      "turnover": "122213.2",
      "trades": "20"
    },
    {
      "date": "2022-03-23",
      "bid": "106.00",
      "ask": "108.40",
      "open": "108.20",
      "high": "108.40",
      "low": "105.00",
      "close": "108.40",
      "average": "106.8281",
      "volume": "1972",
      "turnover": "210665",
      "trades": "34"
    },
    {
      "date": "2022-03-24",
      "bid": "106.20",
      "ask": "108.20",
      "open": "108.20",
      "high": "108.40",
      "low": "106.00",
      "close": "108.40",
      "average": "108.1339",
      "volume": "2110",
      "turnover": "228162.6",
      "trades": "17"
    },
    {
      "date": "2022-03-25",
      "bid": "105.20",
      "ask": "107.00",
      "open": "105.00",
      "high": "108.20",
      "low": "105.00",
      "close": "107.00",
      "average": "107.7023",
      "volume": "307",
      "turnover": "33064.6",
      "trades": "11"
    },
    {
      "date": "2022-03-28",
      "bid": "104.40",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.80",
      "low": "103.60",
      "close": "107.80",
      "average": "105.936",
      "volume": "819",
      "turnover": "86761.6",
      "trades": "27"
    },
    {
      "date": "2022-03-29",
      "bid": "106.00",
      "ask": "108.20",
      "open": "108.00",
      "high": "108.20",
      "low": "97.70",
      "close": "108.20",
      "average": "106.4191",
      "volume": "2323",
      "turnover": "245824",
      "trades": "25"
    },
    {
      "date": "2022-03-30",
      "bid": "105.40",
      "ask": "108.80",
      "open": "108.20",
      "high": "109.00",
      "low": "105.20",
      "close": "108.80",
      "average": "107.6603",
      "volume": "2534",
      "turnover": "272811.2",
      "trades": "30"
    },
    {
      "date": "2022-03-31",
      "bid": "107.00",
      "ask": "108.80",
      "open": "109.00",
      "high": "109.00",
      "low": "105.20",
      "close": "108.80",
      "average": "108.0649",
      "volume": "60360",
      "turnover": "6577429.6",
      "trades": "25"
    },
    {
      "date": "2022-04-01",
      "bid": "107.60",
      "ask": "109.80",
      "open": "109.00",
      "high": "110.20",
      "low": "105.40",
      "close": "110.20",
      "average": "106.1721",
      "volume": "20362",
      "turnover": "2161876",
      "trades": "32"
    },
    {
      "date": "2022-04-04",
      "bid": "114.80",
      "ask": "119.00",
      "open": "110.40",
      "high": "119.00",
      "low": "107.60",
      "close": "119.00",
      "average": "112.7709",
      "volume": "6907",
      "turnover": "778908.6",
      "trades": "33"
    },
    {
      "date": "2022-04-05",
      "bid": "115.80",
      "ask": "117.80",
      "open": "119.00",
      "high": "119.00",
      "low": "114.00",
      "close": "117.80",
      "average": "116.4984",
      "volume": "2930",
      "turnover": "341340.4",
      "trades": "23"
    },
    {
      "date": "2022-04-06",
      "bid": "116.40",
      "ask": "119.40",
      "open": "117.60",
      "high": "120.00",
      "low": "115.00",
      "close": "120.00",
      "average": "119.0161",
      "volume": "6986",
      "turnover": "831446.2",
      "trades": "64"
    },
    {
      "date": "2022-04-07",
      "bid": "119.40",
      "ask": "119.60",
      "open": "120.00",
      "high": "120.00",
      "low": "114.00",
      "close": "119.60",
      "average": "116.8373",
      "volume": "141006",
      "turnover": "16474758",
      "trades": "26"
    },
    {
      "date": "2022-04-08",
      "bid": "121.60",
      "ask": "121.80",
      "open": "119.80",
      "high": "122.60",
      "low": "119.00",
      "close": "121.60",
      "average": "120.9326",
      "volume": "157225",
      "turnover": "18869921.8",
      "trades": "40"
    },
    {
      "date": "2022-04-11",
      "bid": "121.60",
      "ask": "123.00",
      "open": "122.00",
      "high": "123.80",
      "low": "121.60",
      "close": "121.60",
      "average": "122.4587",
      "volume": "3294",
      "turnover": "403696.8",
      "trades": "74"
    },
    {
      "date": "2022-04-12",
      "bid": "121.60",
      "ask": "122.60",
      "open": "121.40",
      "high": "123.80",
      "low": "120.00",
      "close": "121.60",
      "average": "121.1188",
      "volume": "353",
      "turnover": "42840.7",
      "trades": "16"
    },
    {
      "date": "2022-04-13",
      "bid": "122.80",
      "ask": "123.00",
      "open": "117.20",
      "high": "125.00",
      "low": "117.20",
      "close": "122.80",
      "average": "121.602",
      "volume": "1304",
      "turnover": "158569",
      "trades": "39"
    },
    {
      "date": "2022-04-14",
      "bid": "122.60",
      "ask": "123.00",
      "open": "123.00",
      "high": "124.00",
      "low": "122.60",
      "close": "124.00",
      "average": "123.14",
      "volume": "178708",
      "turnover": "21459743.2",
      "trades": "20"
    },
    {
      "date": "2022-04-19",
      "bid": "118.80",
      "ask": "119.60",
      "open": "125.00",
      "high": "125.20",
      "low": "114.40",
      "close": "120.00",
      "average": "118.1975",
      "volume": "6013",
      "turnover": "710721.8",
      "trades": "84"
    },
    {
      "date": "2022-04-20",
      "bid": "117.60",
      "ask": "118.80",
      "open": "120.40",
      "high": "121.00",
      "low": "117.00",
      "close": "119.60",
      "average": "119.3428",
      "volume": "2813",
      "turnover": "335711.2",
      "trades": "28"
    },
    {
      "date": "2022-04-21",
      "bid": "119.00",
      "ask": "120.00",
      "open": "118.00",
      "high": "121.80",
      "low": "117.20",
      "close": "119.80",
      "average": "119.2893",
      "volume": "589",
      "turnover": "70261.4",
      "trades": "16"
    },
    {
      "date": "2022-04-22",
      "bid": "117.80",
      "ask": "118.20",
      "open": "118.20",
      "high": "118.40",
      "low": "117.80",
      "close": "117.80",
      "average": "118.1581",
      "volume": "1404",
      "turnover": "165894",
      "trades": "12"
    },
    {
      "date": "2022-04-25",
      "bid": "114.00",
      "ask": "116.00",
      "open": "117.80",
      "high": "117.80",
      "low": "111.40",
      "close": "116.20",
      "average": "116.3054",
      "volume": "1936",
      "turnover": "225167.2",
      "trades": "34"
    },
    {
      "date": "2022-04-26",
      "bid": "119.20",
      "ask": "120.60",
      "open": "117.00",
      "high": "121.00",
      "low": "117.00",
      "close": "120.60",
      "average": "118.38",
      "volume": "10754",
      "turnover": "1273058.8",
      "trades": "81"
    },
    {
      "date": "2022-04-27",
      "bid": "118.20",
      "ask": "120.00",
      "open": "120.60",
      "high": "120.60",
      "low": "116.00",
      "close": "116.00",
      "average": "118.592",
      "volume": "9892",
      "turnover": "1173111.6",
      "trades": "136"
    },
    {
      "date": "2022-04-28",
      "bid": "115.00",
      "ask": "117.80",
      "open": "110.00",
      "high": "119.20",
      "low": "110.00",
      "close": "117.80",
      "average": "117.6891",
      "volume": "7455",
      "turnover": "877372.2",
      "trades": "31"
    },
    {
      "date": "2022-04-29",
      "bid": "115.60",
      "ask": "117.00",
      "open": "118.00",
      "high": "119.20",
      "low": "115.60",
      "close": "117.00",
      "average": "117.492",
      "volume": "2788",
      "turnover": "327567.8",
      "trades": "37"
    },
    {
      "date": "2022-05-02",
      "bid": "107.60",
      "ask": "111.80",
      "open": "117.00",
      "high": "117.00",
      "low": "106.20",
      "close": "113.40",
      "average": "111.9278",
      "volume": "4460",
      "turnover": "499198.2",
      "trades": "62"
    },
    {
      "date": "2022-05-03",
      "bid": "112.20",
      "ask": "114.00",
      "open": "115.80",
      "high": "115.80",
      "low": "111.00",
      "close": "114.00",
      "average": "113.2316",
      "volume": "1253",
      "turnover": "141879.2",
      "trades": "18"
    },
    {
      "date": "2022-05-04",
      "bid": "111.80",
      "ask": "113.60",
      "open": "114.00",
      "high": "115.00",
      "low": "110.60",
      "close": "114.80",
      "average": "112.4086",
      "volume": "4198",
      "turnover": "471891.4",
      "trades": "26"
    },
    {
      "date": "2022-05-05",
      "bid": "111.40",
      "ask": "114.80",
      "open": "114.80",
      "high": "117.00",
      "low": "111.60",
      "close": "114.80",
      "average": "114.8609",
      "volume": "104292",
      "turnover": "11979075",
      "trades": "39"
    },
    {
      "date": "2022-05-06",
      "bid": "115.20",
      "ask": "117.60",
      "open": "111.60",
      "high": "115.20",
      "low": "111.20",
      "close": "115.20",
      "average": "112.6087",
      "volume": "4661",
      "turnover": "524869.2",
      "trades": "31"
    },
    {
      "date": "2022-05-09",
      "bid": "109.00",
      "ask": "110.00",
      "open": "114.60",
      "high": "114.80",
      "low": "103.20",
      "close": "110.00",
      "average": "109.7895",
      "volume": "8110",
      "turnover": "890392.6",
      "trades": "58"
    },
    {
      "date": "2022-05-10",
      "bid": "113.20",
      "ask": "114.60",
      "open": "110.00",
      "high": "117.00",
      "low": "110.00",
      "close": "114.60",
      "average": "112.3994",
      "volume": "1284",
      "turnover": "144320.8",
      "trades": "36"
    },
    {
      "date": "2022-05-11",
      "bid": "110.20",
      "ask": "113.00",
      "open": "114.60",
      "high": "114.60",
      "low": "105.00",
      "close": "113.00",
      "average": "112.2734",
      "volume": "11207",
      "turnover": "1258228.89",
      "trades": "57"
    },
    {
      "date": "2022-05-12",
      "bid": "112.20",
      "ask": "114.80",
      "open": "111.20",
      "high": "115.00",
      "low": "110.60",
      "close": "115.00",
      "average": "112.0614",
      "volume": "3987",
      "turnover": "446788.8",
      "trades": "33"
    },
    {
      "date": "2022-05-13",
      "bid": "116.40",
      "ask": "118.80",
      "open": "115.00",
      "high": "118.80",
      "low": "115.00",
      "close": "118.80",
      "average": "115.9803",
      "volume": "2006",
      "turnover": "232656.4",
      "trades": "8"
    },
    {
      "date": "2022-05-16",
      "bid": "115.20",
      "ask": "118.00",
      "open": "118.80",
      "high": "118.80",
      "low": "112.00",
      "close": "118.00",
      "average": "114.3249",
      "volume": "3515",
      "turnover": "401852",
      "trades": "40"
    },
    {
      "date": "2022-05-17",
      "bid": "113.40",
      "ask": "117.80",
      "open": "118.00",
      "high": "118.00",
      "low": "113.40",
      "close": "117.80",
      "average": "116.9602",
      "volume": "1312",
      "turnover": "153451.8",
      "trades": "30"
    },
    {
      "date": "2022-05-18",
      "bid": "111.40",
      "ask": "116.60",
      "open": "117.80",
      "high": "117.80",
      "low": "111.40",
      "close": "116.80",
      "average": "115.4419",
      "volume": "6424",
      "turnover": "741599",
      "trades": "50"
    },
    {
      "date": "2022-05-19",
      "bid": "112.60",
      "ask": "116.80",
      "open": "117.60",
      "high": "117.60",
      "low": "112.00",
      "close": "116.60",
      "average": "115.8327",
      "volume": "502",
      "turnover": "58148",
      "trades": "18"
    },
    {
      "date": "2022-05-20",
      "bid": "114.20",
      "ask": "117.00",
      "open": "116.60",
      "high": "117.00",
      "low": "110.60",
      "close": "117.00",
      "average": "115.9725",
      "volume": "31039",
      "turnover": "3599671.4",
      "trades": "22"
    },
    {
      "date": "2022-05-23",
      "bid": "113.60",
      "ask": "116.60",
      "open": "118.00",
      "high": "118.40",
      "low": "113.60",
      "close": "117.40",
      "average": "115.3364",
      "volume": "1670",
      "turnover": "192611.8",
      "trades": "28"
    },
    {
      "date": "2022-05-24",
      "bid": "115.00",
      "ask": "117.20",
      "open": "117.40",
      "high": "117.40",
      "low": "117.40",
      "close": "117.40",
      "average": "117.40",
      "volume": "200",
      "turnover": "23480",
      "trades": "2"
    },
    {
      "date": "2022-05-25",
      "bid": "111.00",
      "ask": "116.00",
      "open": "115.40",
      "high": "117.00",
      "low": "111.00",
      "close": "116.60",
      "average": "113.2736",
      "volume": "7353",
      "turnover": "832900.6",
      "trades": "35"
    },
    {
      "date": "2022-05-27",
      "bid": "112.00",
      "ask": "114.60",
      "open": "116.60",
      "high": "116.60",
      "low": "108.00",
      "close": "114.60",
      "average": "114.2087",
      "volume": "208",
      "turnover": "23755.4",
      "trades": "23"
    },
    {
      "date": "2022-05-30",
      "bid": "113.00",
      "ask": "114.60",
      "open": "114.80",
      "high": "114.80",
      "low": "112.20",
      "close": "114.60",
      "average": "113.2056",
      "volume": "1455",
      "turnover": "164714.2",
      "trades": "39"
    },
    {
      "date": "2022-05-31",
      "bid": "109.00",
      "ask": "112.00",
      "open": "114.80",
      "high": "115.60",
      "low": "108.80",
      "close": "110.20",
      "average": "110.4479",
      "volume": "5828",
      "turnover": "643690.2",
      "trades": "60"
    },
    {
      "date": "2022-06-01",
      "bid": "107.40",
      "ask": "110.20",
      "open": "108.40",
      "high": "110.60",
      "low": "107.40",
      "close": "110.40",
      "average": "107.606",
      "volume": "34441",
      "turnover": "3706056.8",
      "trades": "41"
    },
    {
      "date": "2022-06-02",
      "bid": "107.40",
      "ask": "110.60",
      "open": "110.20",
      "high": "111.80",
      "low": "107.00",
      "close": "107.40",
      "average": "108.8558",
      "volume": "2092",
      "turnover": "227726.4",
      "trades": "55"
    },
    {
      "date": "2022-06-03",
      "bid": "104.20",
      "ask": "110.40",
      "open": "107.60",
      "high": "110.40",
      "low": "105.40",
      "close": "110.40",
      "average": "107.1005",
      "volume": "3701",
      "turnover": "396379",
      "trades": "43"
    },
    {
      "date": "2022-06-07",
      "bid": "107.40",
      "ask": "111.00",
      "open": "111.20",
      "high": "111.20",
      "low": "104.80",
      "close": "111.00",
      "average": "108.863",
      "volume": "1413",
      "turnover": "153823.4",
      "trades": "37"
    },
    {
      "date": "2022-06-08",
      "bid": "106.80",
      "ask": "109.60",
      "open": "111.00",
      "high": "111.00",
      "low": "106.00",
      "close": "109.60",
      "average": "109.4596",
      "volume": "4978",
      "turnover": "544889.8",
      "trades": "71"
    },
    {
      "date": "2022-06-09",
      "bid": "106.60",
      "ask": "106.80",
      "open": "110.00",
      "high": "110.00",
      "low": "105.40",
      "close": "106.60",
      "average": "106.0773",
      "volume": "11592",
      "turnover": "1229648.2",
      "trades": "50"
    },
    {
      "date": "2022-06-10",
      "bid": "102.00",
      "ask": "103.60",
      "open": "106.00",
      "high": "107.40",
      "low": "102.00",
      "close": "102.00",
      "average": "104.9615",
      "volume": "13756",
      "turnover": "1443850.4",
      "trades": "176"
    },
    {
      "date": "2022-06-13",
      "bid": "98.30",
      "ask": "98.70",
      "open": "101.80",
      "high": "101.80",
      "low": "97.00",
      "close": "100.40",
      "average": "99.1918",
      "volume": "8242",
      "turnover": "817539.1",
      "trades": "129"
    },
    {
      "date": "2022-06-14",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.40",
      "high": "100.40",
      "low": "98.70",
      "close": "100.00",
      "average": "99.6031",
      "volume": "2169",
      "turnover": "216039.1",
      "trades": "35"
    },
    {
      "date": "2022-06-15",
      "bid": "101.00",
      "ask": "102.80",
      "open": "100.00",
      "high": "104.60",
      "low": "100.00",
      "close": "102.80",
      "average": "100.9357",
      "volume": "4440",
      "turnover": "448154.4",
      "trades": "15"
    },
    {
      "date": "2022-06-16",
      "bid": "99.80",
      "ask": "101.80",
      "open": "101.00",
      "high": "102.80",
      "low": "99.80",
      "close": "99.80",
      "average": "101.682",
      "volume": "18986",
      "turnover": "1930535.2",
      "trades": "68"
    },
    {
      "date": "2022-06-17",
      "bid": "101.80",
      "ask": "102.00",
      "open": "105.20",
      "high": "105.20",
      "low": "100.40",
      "close": "102.00",
      "average": "101.7674",
      "volume": "1803",
      "turnover": "183486.6",
      "trades": "18"
    },
    {
      "date": "2022-06-20",
      "bid": "101.40",
      "ask": "102.00",
      "open": "101.80",
      "high": "102.00",
      "low": "101.80",
      "close": "102.00",
      "average": "101.978",
      "volume": "2282",
      "turnover": "232643.6",
      "trades": "17"
    },
    {
      "date": "2022-06-21",
      "bid": "102.40",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.80",
      "low": "102.00",
      "close": "103.00",
      "average": "102.819",
      "volume": "1769",
      "turnover": "181886.8",
      "trades": "15"
    },
    {
      "date": "2022-06-22",
      "bid": "101.20",
      "ask": "102.80",
      "open": "104.80",
      "high": "105.40",
      "low": "101.00",
      "close": "101.20",
      "average": "101.9089",
      "volume": "3353",
      "turnover": "341700.4",
      "trades": "28"
    },
    {
      "date": "2022-06-23",
      "bid": "101.40",
      "ask": "104.80",
      "open": "101.20",
      "high": "105.00",
      "low": "101.20",
      "close": "105.00",
      "average": "102.1579",
      "volume": "4256",
      "turnover": "434784",
      "trades": "17"
    },
    {
      "date": "2022-06-27",
      "bid": "107.60",
      "ask": "108.00",
      "open": "107.00",
      "high": "108.00",
      "low": "105.00",
      "close": "108.00",
      "average": "106.5977",
      "volume": "353",
      "turnover": "37629",
      "trades": "12"
    },
    {
      "date": "2022-06-28",
      "bid": "106.00",
      "ask": "108.00",
      "open": "108.00",
      "high": "108.00",
      "low": "106.00",
      "close": "108.00",
      "average": "107.7594",
      "volume": "355",
      "turnover": "38254.6",
      "trades": "10"
    },
    {
      "date": "2022-06-29",
      "bid": "104.60",
      "ask": "108.80",
      "open": "108.60",
      "high": "109.80",
      "low": "104.00",
      "close": "104.00",
      "average": "105.8013",
      "volume": "153",
      "turnover": "16187.6",
      "trades": "10"
    },
    {
      "date": "2022-06-30",
      "bid": "106.60",
      "ask": "109.80",
      "open": "108.80",
      "high": "110.00",
      "low": "106.00",
      "close": "109.80",
      "average": "109.8231",
      "volume": "2065",
      "turnover": "226784.6",
      "trades": "23"
    },
    {
      "date": "2022-07-01",
      "bid": "104.00",
      "ask": "106.00",
      "open": "109.80",
      "high": "111.80",
      "low": "104.00",
      "close": "105.40",
      "average": "106.7302",
      "volume": "8241",
      "turnover": "879563.2",
      "trades": "36"
    },
    {
      "date": "2022-07-04",
      "bid": "104.40",
      "ask": "105.00",
      "open": "105.20",
      "high": "105.20",
      "low": "104.00",
      "close": "105.00",
      "average": "104.3786",
      "volume": "327",
      "turnover": "34131.8",
      "trades": "13"
    },
    {
      "date": "2022-07-05",
      "bid": "103.00",
      "ask": "105.80",
      "open": "104.60",
      "high": "109.00",
      "low": "104.00",
      "close": "108.80",
      "average": "105.2709",
      "volume": "120553",
      "turnover": "12660317",
      "trades": "42"
    },
    {
      "date": "2022-07-06",
      "bid": "103.20",
      "ask": "103.60",
      "open": "108.80",
      "high": "108.80",
      "low": "103.00",
      "close": "103.40",
      "average": "104.2018",
      "volume": "14164",
      "turnover": "1476118.2",
      "trades": "68"
    },
    {
      "date": "2022-07-07",
      "bid": "102.00",
      "ask": "103.00",
      "open": "103.00",
      "high": "104.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.9788",
      "volume": "25397",
      "turnover": "2615352",
      "trades": "29"
    },
    {
      "date": "2022-07-08",
      "bid": "102.80",
      "ask": "103.00",
      "open": "101.00",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.9592",
      "volume": "12395",
      "turnover": "1276179",
      "trades": "43"
    },
    {
      "date": "2022-07-11",
      "bid": "100.20",
      "ask": "101.00",
      "open": "103.00",
      "high": "103.00",
      "low": "100.00",
      "close": "100.20",
      "average": "100.9197",
      "volume": "3892",
      "turnover": "392779.6",
      "trades": "14"
    },
    {
      "date": "2022-07-12",
      "bid": "100.40",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.00",
      "low": "100.20",
      "close": "100.40",
      "average": "102.5851",
      "volume": "606",
      "turnover": "62166.6",
      "trades": "14"
    },
    {
      "date": "2022-07-13",
      "bid": "101.60",
      "ask": "103.00",
      "open": "100.20",
      "high": "103.00",
      "low": "100.20",
      "close": "101.60",
      "average": "100.2249",
      "volume": "3659",
      "turnover": "366723",
      "trades": "5"
    },
    {
      "date": "2022-07-14",
      "bid": "103.00",
      "ask": "104.00",
      "open": "101.60",
      "high": "106.00",
      "low": "101.20",
      "close": "106.00",
      "average": "104.3491",
      "volume": "527",
      "turnover": "54992",
      "trades": "22"
    },
    {
      "date": "2022-07-15",
      "bid": "102.40",
      "ask": "104.00",
      "open": "101.40",
      "high": "104.00",
      "low": "101.40",
      "close": "103.80",
      "average": "101.4536",
      "volume": "4820",
      "turnover": "489006.2",
      "trades": "11"
    },
    {
      "date": "2022-07-18",
      "bid": "102.00",
      "ask": "109.80",
      "open": "103.80",
      "high": "110.00",
      "low": "102.00",
      "close": "108.20",
      "average": "102.1239",
      "volume": "7239",
      "turnover": "739274.6",
      "trades": "10"
    },
    {
      "date": "2022-07-19",
      "bid": "103.80",
      "ask": "107.80",
      "open": "108.20",
      "high": "108.20",
      "low": "101.60",
      "close": "107.80",
      "average": "106.223",
      "volume": "165",
      "turnover": "17526.8",
      "trades": "13"
    },
    {
      "date": "2022-07-20",
      "bid": "103.60",
      "ask": "104.60",
      "open": "107.80",
      "high": "107.80",
      "low": "102.40",
      "close": "102.40",
      "average": "103.7217",
      "volume": "3336",
      "turnover": "346015.6",
      "trades": "34"
    },
    {
      "date": "2022-07-21",
      "bid": "103.40",
      "ask": "105.20",
      "open": "107.00",
      "high": "107.00",
      "low": "102.80",
      "close": "103.40",
      "average": "103.3609",
      "volume": "700",
      "turnover": "72352.6",
      "trades": "11"
    },
    {
      "date": "2022-07-22",
      "bid": "99.10",
      "ask": "100.00",
      "open": "102.60",
      "high": "104.00",
      "low": "98.00",
      "close": "99.90",
      "average": "100.958",
      "volume": "41955",
      "turnover": "4235691.59",
      "trades": "61"
    },
    {
      "date": "2022-07-25",
      "bid": "98.10",
      "ask": "100.20",
      "open": "99.90",
      "high": "103.00",
      "low": "95.10",
      "close": "97.30",
      "average": "98.7887",
      "volume": "30337",
      "turnover": "2996952.6",
      "trades": "95"
    },
    {
      "date": "2022-07-26",
      "bid": "98.40",
      "ask": "101.20",
      "open": "103.00",
      "high": "103.00",
      "low": "98.30",
      "close": "103.00",
      "average": "102.0599",
      "volume": "197",
      "turnover": "20105.8",
      "trades": "18"
    },
    {
      "date": "2022-07-27",
      "bid": "102.20",
      "ask": "102.40",
      "open": "103.00",
      "high": "103.00",
      "low": "99.20",
      "close": "102.40",
      "average": "101.8349",
      "volume": "1274",
      "turnover": "129737.7",
      "trades": "22"
    },
    {
      "date": "2022-07-28",
      "bid": "99.10",
      "ask": "102.00",
      "open": "102.40",
      "high": "103.60",
      "low": "99.00",
      "close": "103.60",
      "average": "100.3475",
      "volume": "6746",
      "turnover": "676944.3",
      "trades": "50"
    },
    {
      "date": "2022-07-29",
      "bid": "101.00",
      "ask": "103.60",
      "open": "99.90",
      "high": "103.40",
      "low": "99.90",
      "close": "103.40",
      "average": "102.2529",
      "volume": "238",
      "turnover": "24336.2",
      "trades": "16"
    },
    {
      "date": "2022-08-01",
      "bid": "100.20",
      "ask": "101.80",
      "open": "101.80",
      "high": "103.60",
      "low": "100.20",
      "close": "101.80",
      "average": "101.5151",
      "volume": "172",
      "turnover": "17460.6",
      "trades": "11"
    },
    {
      "date": "2022-08-02",
      "bid": "99.80",
      "ask": "101.60",
      "open": "101.60",
      "high": "101.60",
      "low": "99.80",
      "close": "101.60",
      "average": "99.9881",
      "volume": "1580",
      "turnover": "157981.2",
      "trades": "12"
    },
    {
      "date": "2022-08-03",
      "bid": "101.60",
      "ask": "102.00",
      "open": "101.60",
      "high": "102.00",
      "low": "101.60",
      "close": "102.00",
      "average": "101.9072",
      "volume": "69",
      "turnover": "7031.6",
      "trades": "6"
    },
    {
      "date": "2022-08-04",
      "bid": "100.20",
      "ask": "101.80",
      "open": "102.00",
      "high": "102.00",
      "low": "99.80",
      "close": "100.20",
      "average": "100.1349",
      "volume": "289",
      "turnover": "28939",
      "trades": "9"
    },
    {
      "date": "2022-08-05",
      "bid": "98.10",
      "ask": "100.00",
      "open": "99.80",
      "high": "100.00",
      "low": "98.00",
      "close": "98.80",
      "average": "99.8459",
      "volume": "7141",
      "turnover": "712999.3",
      "trades": "38"
    },
    {
      "date": "2022-08-08",
      "bid": "96.80",
      "ask": "98.50",
      "open": "102.80",
      "high": "102.80",
      "low": "96.50",
      "close": "98.50",
      "average": "97.9539",
      "volume": "414",
      "turnover": "40552.9",
      "trades": "13"
    },
    {
      "date": "2022-08-09",
      "bid": "94.20",
      "ask": "96.60",
      "open": "97.40",
      "high": "98.60",
      "low": "92.00",
      "close": "96.60",
      "average": "94.876",
      "volume": "5031",
      "turnover": "477321",
      "trades": "80"
    },
    {
      "date": "2022-08-10",
      "bid": "97.60",
      "ask": "98.30",
      "open": "96.60",
      "high": "98.50",
      "low": "96.00",
      "close": "98.20",
      "average": "96.9018",
      "volume": "1621",
      "turnover": "157077.8",
      "trades": "20"
    },
    {
      "date": "2022-08-11",
      "bid": "98.00",
      "ask": "99.00",
      "open": "97.00",
      "high": "99.00",
      "low": "97.00",
      "close": "98.90",
      "average": "97.9837",
      "volume": "962",
      "turnover": "94260.3",
      "trades": "19"
    },
    {
      "date": "2022-08-12",
      "bid": "97.10",
      "ask": "98.30",
      "open": "98.80",
      "high": "98.90",
      "low": "97.00",
      "close": "98.30",
      "average": "97.3934",
      "volume": "3581",
      "turnover": "348765.9",
      "trades": "22"
    },
    {
      "date": "2022-08-15",
      "bid": "95.40",
      "ask": "95.70",
      "open": "96.50",
      "high": "96.50",
      "low": "95.10",
      "close": "95.60",
      "average": "96.111",
      "volume": "431813",
      "turnover": "41023042.7",
      "trades": "30"
    },
    {
      "date": "2022-08-16",
      "bid": "95.60",
      "ask": "96.00",
      "open": "95.60",
      "high": "97.50",
      "low": "95.60",
      "close": "95.60",
      "average": "96.7474",
      "volume": "2492",
      "turnover": "241094.5",
      "trades": "30"
    },
    {
      "date": "2022-08-17",
      "bid": "94.00",
      "ask": "96.00",
      "open": "96.00",
      "high": "99.30",
      "low": "94.00",
      "close": "94.00",
      "average": "95.9551",
      "volume": "176",
      "turnover": "16888.1",
      "trades": "13"
    },
    {
      "date": "2022-08-18",
      "bid": "95.20",
      "ask": "97.00",
      "open": "94.10",
      "high": "97.50",
      "low": "94.10",
      "close": "96.90",
      "average": "96.241",
      "volume": "639",
      "turnover": "61498",
      "trades": "20"
    },
    {
      "date": "2022-08-19",
      "bid": "94.50",
      "ask": "96.40",
      "open": "96.90",
      "high": "96.90",
      "low": "94.00",
      "close": "95.40",
      "average": "94.4755",
      "volume": "1141",
      "turnover": "107796.6",
      "trades": "16"
    },
    {
      "date": "2022-08-22",
      "bid": "95.00",
      "ask": "97.20",
      "open": "93.20",
      "high": "97.30",
      "low": "92.20",
      "close": "97.10",
      "average": "94.556",
      "volume": "1229",
      "turnover": "116209.3",
      "trades": "18"
    },
    {
      "date": "2022-08-23",
      "bid": "92.30",
      "ask": "94.30",
      "open": "95.30",
      "high": "95.30",
      "low": "92.20",
      "close": "94.30",
      "average": "92.5325",
      "volume": "120",
      "turnover": "11103.9",
      "trades": "8"
    },
    {
      "date": "2022-08-24",
      "bid": "92.20",
      "ask": "94.50",
      "open": "94.50",
      "high": "94.50",
      "low": "92.20",
      "close": "92.20",
      "average": "94.1541",
      "volume": "133",
      "turnover": "12522.5",
      "trades": "5"
    },
    {
      "date": "2022-08-25",
      "bid": "93.00",
      "ask": "94.50",
      "open": "92.70",
      "high": "94.40",
      "low": "90.90",
      "close": "93.00",
      "average": "91.9823",
      "volume": "572",
      "turnover": "52613.9",
      "trades": "16"
    },
    {
      "date": "2022-08-26",
      "bid": "93.10",
      "ask": "94.00",
      "open": "93.00",
      "high": "98.40",
      "low": "93.00",
      "close": "98.40",
      "average": "98.0824",
      "volume": "1074",
      "turnover": "105340.5",
      "trades": "15"
    },
    {
      "date": "2022-08-29",
      "bid": "97.00",
      "ask": "98.90",
      "open": "98.40",
      "high": "98.40",
      "low": "92.10",
      "close": "97.00",
      "average": "96.9062",
      "volume": "21675",
      "turnover": "2100441.4",
      "trades": "942"
    },
    {
      "date": "2022-08-30",
      "bid": "93.00",
      "ask": "94.90",
      "open": "93.10",
      "high": "96.20",
      "low": "93.10",
      "close": "93.10",
      "average": "93.9673",
      "volume": "568",
      "turnover": "53373.4",
      "trades": "9"
    },
    {
      "date": "2022-08-31",
      "bid": "90.00",
      "ask": "93.00",
      "open": "93.00",
      "high": "97.50",
      "low": "92.00",
      "close": "97.50",
      "average": "93.7799",
      "volume": "6141",
      "turnover": "575902.5",
      "trades": "19"
    },
    {
      "date": "2022-09-01",
      "bid": "87.00",
      "ask": "90.00",
      "open": "97.50",
      "high": "97.50",
      "low": "86.80",
      "close": "90.00",
      "average": "90.395",
      "volume": "3609",
      "turnover": "326235.6",
      "trades": "61"
    },
    {
      "date": "2022-09-02",
      "bid": "86.30",
      "ask": "89.40",
      "open": "90.10",
      "high": "91.00",
      "low": "86.30",
      "close": "91.00",
      "average": "90.3312",
      "volume": "3137",
      "turnover": "283332.8",
      "trades": "24"
    },
    {
      "date": "2022-09-05",
      "bid": "86.80",
      "ask": "91.00",
      "open": "86.60",
      "high": "91.00",
      "low": "86.60",
      "close": "91.00",
      "average": "87.3368",
      "volume": "95",
      "turnover": "8297",
      "trades": "3"
    },
    {
      "date": "2022-09-06",
      "bid": "86.00",
      "ask": "91.00",
      "open": "86.30",
      "high": "91.00",
      "low": "85.90",
      "close": "91.00",
      "average": "86.2602",
      "volume": "570",
      "turnover": "49168.3",
      "trades": "13"
    },
    {
      "date": "2022-09-07",
      "bid": "87.00",
      "ask": "90.50",
      "open": "90.00",
      "high": "90.00",
      "low": "87.30",
      "close": "90.00",
      "average": "89.9991",
      "volume": "2969",
      "turnover": "267207.3",
      "trades": "11"
    },
    {
      "date": "2022-09-08",
      "bid": "86.70",
      "ask": "92.10",
      "open": "90.10",
      "high": "91.00",
      "low": "85.50",
      "close": "86.30",
      "average": "86.5553",
      "volume": "107226",
      "turnover": "9116031.19",
      "trades": "18"
    },
    {
      "date": "2022-09-09",
      "bid": "85.80",
      "ask": "91.00",
      "open": "85.80",
      "high": "91.90",
      "low": "85.60",
      "close": "89.00",
      "average": "89.4671",
      "volume": "167",
      "turnover": "14941",
      "trades": "6"
    },
    {
      "date": "2022-09-12",
      "bid": "83.30",
      "ask": "84.00",
      "open": "85.60",
      "high": "87.80",
      "low": "82.80",
      "close": "84.50",
      "average": "84.1624",
      "volume": "6098",
      "turnover": "513222.5",
      "trades": "63"
    },
    {
      "date": "2022-09-13",
      "bid": "80.60",
      "ask": "82.80",
      "open": "84.50",
      "high": "84.50",
      "low": "82.40",
      "close": "83.00",
      "average": "83.6977",
      "volume": "568",
      "turnover": "47540.3",
      "trades": "18"
    },
    {
      "date": "2022-09-14",
      "bid": "81.30",
      "ask": "85.00",
      "open": "83.00",
      "high": "86.00",
      "low": "80.00",
      "close": "85.00",
      "average": "82.5713",
      "volume": "7593",
      "turnover": "626964",
      "trades": "40"
    },
    {
      "date": "2022-09-15",
      "bid": "80.10",
      "ask": "82.00",
      "open": "85.00",
      "high": "85.90",
      "low": "81.10",
      "close": "81.90",
      "average": "81.7341",
      "volume": "170362",
      "turnover": "13910974.3",
      "trades": "126"
    },
    {
      "date": "2022-09-16",
      "bid": "81.00",
      "ask": "82.30",
      "open": "86.00",
      "high": "92.00",
      "low": "80.10",
      "close": "81.60",
      "average": "82.7954",
      "volume": "7249",
      "turnover": "600184.1",
      "trades": "227"
    },
    {
      "date": "2022-09-19",
      "bid": "82.60",
      "ask": "89.80",
      "open": "81.60",
      "high": "89.90",
      "low": "81.60",
      "close": "87.90",
      "average": "86.7144",
      "volume": "1889",
      "turnover": "163803.5",
      "trades": "60"
    },
    {
      "date": "2022-09-20",
      "bid": "88.60",
      "ask": "92.50",
      "open": "88.50",
      "high": "95.00",
      "low": "88.50",
      "close": "92.40",
      "average": "92.0253",
      "volume": "3393",
      "turnover": "312241.7",
      "trades": "97"
    },
    {
      "date": "2022-09-21",
      "bid": "84.80",
      "ask": "88.20",
      "open": "97.00",
      "high": "97.00",
      "low": "81.10",
      "close": "88.10",
      "average": "85.9687",
      "volume": "14725",
      "turnover": "1265889.1",
      "trades": "127"
    },
    {
      "date": "2022-09-22",
      "bid": "82.80",
      "ask": "83.90",
      "open": "88.10",
      "high": "89.20",
      "low": "82.70",
      "close": "83.90",
      "average": "84.4785",
      "volume": "2468",
      "turnover": "208492.9",
      "trades": "37"
    },
    {
      "date": "2022-09-23",
      "bid": "81.50",
      "ask": "81.70",
      "open": "83.00",
      "high": "84.00",
      "low": "80.00",
      "close": "81.60",
      "average": "81.6233",
      "volume": "2668",
      "turnover": "217770.9",
      "trades": "43"
    },
    {
      "date": "2022-09-26",
      "bid": "77.50",
      "ask": "81.00",
      "open": "81.60",
      "high": "83.60",
      "low": "77.10",
      "close": "80.80",
      "average": "79.6916",
      "volume": "5244",
      "turnover": "417902.7",
      "trades": "45"
    },
    {
      "date": "2022-09-27",
      "bid": "79.10",
      "ask": "81.00",
      "open": "77.80",
      "high": "81.80",
      "low": "77.80",
      "close": "80.50",
      "average": "78.2573",
      "volume": "7014",
      "turnover": "548896.9",
      "trades": "32"
    },
    {
      "date": "2022-09-28",
      "bid": "77.80",
      "ask": "81.00",
      "open": "80.50",
      "high": "81.00",
      "low": "77.70",
      "close": "79.30",
      "average": "79.966",
      "volume": "377",
      "turnover": "30147.2",
      "trades": "19"
    },
    {
      "date": "2022-09-29",
      "bid": "78.50",
      "ask": "80.00",
      "open": "80.00",
      "high": "81.60",
      "low": "77.50",
      "close": "77.90",
      "average": "78.2463",
      "volume": "4106",
      "turnover": "321279.2",
      "trades": "46"
    },
    {
      "date": "2022-09-30",
      "bid": "75.80",
      "ask": "77.50",
      "open": "76.30",
      "high": "79.50",
      "low": "74.00",
      "close": "79.50",
      "average": "77.9958",
      "volume": "12948",
      "turnover": "1009889.2",
      "trades": "52"
    },
    {
      "date": "2022-10-03",
      "bid": "78.50",
      "ask": "80.00",
      "open": "80.00",
      "high": "82.00",
      "low": "73.00",
      "close": "80.80",
      "average": "79.6983",
      "volume": "1001",
      "turnover": "79778",
      "trades": "22"
    },
    {
      "date": "2022-10-04",
      "bid": "77.10",
      "ask": "77.20",
      "open": "85.00",
      "high": "87.80",
      "low": "75.00",
      "close": "77.10",
      "average": "76.7579",
      "volume": "77262",
      "turnover": "5930471.5",
      "trades": "282"
    },
    {
      "date": "2022-10-05",
      "bid": "77.00",
      "ask": "77.10",
      "open": "78.00",
      "high": "79.90",
      "low": "77.00",
      "close": "77.00",
      "average": "78.7089",
      "volume": "6430",
      "turnover": "506098.4",
      "trades": "60"
    },
    {
      "date": "2022-10-06",
      "bid": "79.00",
      "ask": "79.50",
      "open": "79.50",
      "high": "79.50",
      "low": "79.00",
      "close": "79.50",
      "average": "79.1298",
      "volume": "4146",
      "turnover": "328072.1",
      "trades": "20"
    },
    {
      "date": "2022-10-07",
      "bid": "77.50",
      "ask": "77.80",
      "open": "79.40",
      "high": "79.40",
      "low": "77.00",
      "close": "77.70",
      "average": "78.0347",
      "volume": "3615",
      "turnover": "282095.4",
      "trades": "24"
    },
    {
      "date": "2022-10-10",
      "bid": "76.50",
      "ask": "79.50",
      "open": "77.70",
      "high": "79.90",
      "low": "76.00",
      "close": "79.40",
      "average": "77.7646",
      "volume": "1007",
      "turnover": "78309",
      "trades": "19"
    },
    {
      "date": "2022-10-11",
      "bid": "76.30",
      "ask": "77.40",
      "open": "77.50",
      "high": "78.90",
      "low": "76.30",
      "close": "77.50",
      "average": "77.4854",
      "volume": "410",
      "turnover": "31769",
      "trades": "17"
    },
    {
      "date": "2022-10-12",
      "bid": "75.80",
      "ask": "76.40",
      "open": "77.00",
      "high": "77.40",
      "low": "75.80",
      "close": "76.40",
      "average": "76.1782",
      "volume": "1926",
      "turnover": "146719.3",
      "trades": "20"
    },
    {
      "date": "2022-10-13",
      "bid": "75.00",
      "ask": "77.20",
      "open": "77.00",
      "high": "78.80",
      "low": "74.00",
      "close": "77.40",
      "average": "76.516",
      "volume": "4714",
      "turnover": "360696.6",
      "trades": "37"
    },
    {
      "date": "2022-10-14",
      "bid": "75.50",
      "ask": "77.20",
      "open": "77.40",
      "high": "77.90",
      "low": "75.50",
      "close": "75.50",
      "average": "77.0873",
      "volume": "267",
      "turnover": "20582.3",
      "trades": "10"
    },
    {
      "date": "2022-10-17",
      "bid": "75.50",
      "ask": "76.80",
      "open": "76.70",
      "high": "77.00",
      "low": "73.60",
      "close": "75.80",
      "average": "75.3504",
      "volume": "170696",
      "turnover": "12632443.9",
      "trades": "28"
    },
    {
      "date": "2022-10-18",
      "bid": "75.20",
      "ask": "77.10",
      "open": "75.90",
      "high": "77.30",
      "low": "75.20",
      "close": "75.20",
      "average": "75.7118",
      "volume": "900",
      "turnover": "68140.6",
      "trades": "25"
    },
    {
      "date": "2022-10-19",
      "bid": "75.00",
      "ask": "77.10",
      "open": "75.30",
      "high": "77.40",
      "low": "75.00",
      "close": "77.10",
      "average": "75.2479",
      "volume": "708",
      "turnover": "53275.5",
      "trades": "14"
    },
    {
      "date": "2022-10-20",
      "bid": "75.90",
      "ask": "77.30",
      "open": "74.70",
      "high": "77.60",
      "low": "74.20",
      "close": "75.50",
      "average": "75.6575",
      "volume": "548",
      "turnover": "41460.3",
      "trades": "19"
    },
    {
      "date": "2022-10-21",
      "bid": "77.40",
      "ask": "78.30",
      "open": "75.00",
      "high": "78.40",
      "low": "73.20",
      "close": "78.30",
      "average": "77.1943",
      "volume": "3263",
      "turnover": "251885.1",
      "trades": "24"
    },
    {
      "date": "2022-10-24",
      "bid": "78.40",
      "ask": "79.30",
      "open": "80.00",
      "high": "80.00",
      "low": "77.10",
      "close": "78.70",
      "average": "78.0339",
      "volume": "1870",
      "turnover": "145923.4",
      "trades": "28"
    },
    {
      "date": "2022-10-25",
      "bid": "78.00",
      "ask": "78.70",
      "open": "79.90",
      "high": "79.90",
      "low": "78.50",
      "close": "78.50",
      "average": "79.0111",
      "volume": "359",
      "turnover": "28365",
      "trades": "19"
    },
    {
      "date": "2022-10-26",
      "bid": "77.30",
      "ask": "78.10",
      "open": "78.80",
      "high": "79.70",
      "low": "77.30",
      "close": "77.30",
      "average": "79.1729",
      "volume": "207",
      "turnover": "16388.8",
      "trades": "10"
    },
    {
      "date": "2022-10-27",
      "bid": "76.20",
      "ask": "77.30",
      "open": "79.80",
      "high": "79.80",
      "low": "74.60",
      "close": "76.60",
      "average": "76.8418",
      "volume": "316",
      "turnover": "24282",
      "trades": "16"
    },
    {
      "date": "2022-10-28",
      "bid": "74.00",
      "ask": "76.80",
      "open": "74.20",
      "high": "77.90",
      "low": "73.10",
      "close": "76.40",
      "average": "75.776",
      "volume": "1552",
      "turnover": "117604.4",
      "trades": "29"
    },
    {
      "date": "2022-10-31",
      "bid": "75.00",
      "ask": "78.00",
      "open": "76.40",
      "high": "78.50",
      "low": "76.40",
      "close": "77.00",
      "average": "77.1289",
      "volume": "228",
      "turnover": "17585.4",
      "trades": "15"
    },
    {
      "date": "2022-11-01",
      "bid": "77.10",
      "ask": "81.00",
      "open": "78.20",
      "high": "83.00",
      "low": "78.20",
      "close": "80.00",
      "average": "81.7459",
      "volume": "2068",
      "turnover": "169050.5",
      "trades": "48"
    },
    {
      "date": "2022-11-02",
      "bid": "79.00",
      "ask": "82.70",
      "open": "81.50",
      "high": "83.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.2149",
      "volume": "5328",
      "turnover": "432713.1",
      "trades": "27"
    },
    {
      "date": "2022-11-03",
      "bid": "84.00",
      "ask": "85.00",
      "open": "81.00",
      "high": "84.00",
      "low": "81.00",
      "close": "84.00",
      "average": "82.9486",
      "volume": "868",
      "turnover": "71999.4",
      "trades": "16"
    },
    {
      "date": "2022-11-04",
      "bid": "82.40",
      "ask": "86.00",
      "open": "86.00",
      "high": "86.00",
      "low": "84.00",
      "close": "86.00",
      "average": "85.4801",
      "volume": "1276",
      "turnover": "109072.6",
      "trades": "14"
    },
    {
      "date": "2022-11-07",
      "bid": "82.50",
      "ask": "83.90",
      "open": "86.00",
      "high": "86.00",
      "low": "82.20",
      "close": "83.80",
      "average": "84.8817",
      "volume": "426",
      "turnover": "36159.6",
      "trades": "17"
    },
    {
      "date": "2022-11-08",
      "bid": "86.70",
      "ask": "87.00",
      "open": "86.00",
      "high": "87.50",
      "low": "83.60",
      "close": "86.70",
      "average": "86.1402",
      "volume": "3754",
      "turnover": "323370.2",
      "trades": "41"
    },
    {
      "date": "2022-11-09",
      "bid": "87.00",
      "ask": "91.10",
      "open": "88.00",
      "high": "94.00",
      "low": "84.00",
      "close": "87.00",
      "average": "86.911",
      "volume": "1736",
      "turnover": "150877.5",
      "trades": "28"
    },
    {
      "date": "2022-11-10",
      "bid": "90.00",
      "ask": "91.60",
      "open": "88.00",
      "high": "91.50",
      "low": "87.00",
      "close": "91.50",
      "average": "88.6759",
      "volume": "4371",
      "turnover": "387602.2",
      "trades": "21"
    },
    {
      "date": "2022-11-11",
      "bid": "84.50",
      "ask": "89.00",
      "open": "91.50",
      "high": "91.50",
      "low": "84.00",
      "close": "89.70",
      "average": "87.9077",
      "volume": "481",
      "turnover": "42283.6",
      "trades": "22"
    },
    {
      "date": "2022-11-14",
      "bid": "84.20",
      "ask": "85.50",
      "open": "89.70",
      "high": "89.70",
      "low": "84.10",
      "close": "85.00",
      "average": "85.6159",
      "volume": "1299",
      "turnover": "111215",
      "trades": "18"
    },
    {
      "date": "2022-11-15",
      "bid": "83.60",
      "ask": "85.00",
      "open": "85.90",
      "high": "85.90",
      "low": "82.60",
      "close": "83.60",
      "average": "83.1208",
      "volume": "1755",
      "turnover": "145877",
      "trades": "21"
    },
    {
      "date": "2022-11-16",
      "bid": "87.00",
      "ask": "89.40",
      "open": "83.60",
      "high": "89.40",
      "low": "83.60",
      "close": "89.30",
      "average": "87.5223",
      "volume": "336",
      "turnover": "29407.5",
      "trades": "13"
    },
    {
      "date": "2022-11-17",
      "bid": "89.40",
      "ask": "89.90",
      "open": "89.30",
      "high": "90.00",
      "low": "89.30",
      "close": "89.40",
      "average": "89.4957",
      "volume": "882",
      "turnover": "78935.2",
      "trades": "16"
    },
    {
      "date": "2022-11-18",
      "bid": "93.00",
      "ask": "93.60",
      "open": "89.40",
      "high": "95.00",
      "low": "89.40",
      "close": "93.80",
      "average": "93.50",
      "volume": "943",
      "turnover": "88170.5",
      "trades": "13"
    },
    {
      "date": "2022-11-21",
      "bid": "90.10",
      "ask": "93.20",
      "open": "93.80",
      "high": "94.00",
      "low": "90.00",
      "close": "93.00",
      "average": "92.2545",
      "volume": "473",
      "turnover": "43636.4",
      "trades": "11"
    },
    {
      "date": "2022-11-22",
      "bid": "93.40",
      "ask": "94.20",
      "open": "94.20",
      "high": "94.20",
      "low": "93.40",
      "close": "93.40",
      "average": "93.8268",
      "volume": "1606",
      "turnover": "150685.9",
      "trades": "11"
    },
    {
      "date": "2022-11-23",
      "bid": "93.00",
      "ask": "97.90",
      "open": "101.60",
      "high": "101.60",
      "low": "93.00",
      "close": "97.00",
      "average": "93.7555",
      "volume": "1297",
      "turnover": "121600.9",
      "trades": "21"
    },
    {
      "date": "2022-11-24",
      "bid": "93.50",
      "ask": "97.00",
      "open": "96.90",
      "high": "96.90",
      "low": "96.90",
      "close": "96.90",
      "average": "96.90",
      "volume": "260",
      "turnover": "25194",
      "trades": "4"
    },
    {
      "date": "2022-11-25",
      "bid": "91.30",
      "ask": "92.10",
      "open": "98.00",
      "high": "98.00",
      "low": "91.00",
      "close": "91.20",
      "average": "92.3932",
      "volume": "2384",
      "turnover": "220265.3",
      "trades": "47"
    },
    {
      "date": "2022-11-28",
      "bid": "89.80",
      "ask": "91.10",
      "open": "96.60",
      "high": "96.60",
      "low": "85.00",
      "close": "91.10",
      "average": "88.9962",
      "volume": "1484",
      "turnover": "132070.4",
      "trades": "33"
    },
    {
      "date": "2022-11-29",
      "bid": "93.00",
      "ask": "93.60",
      "open": "84.10",
      "high": "96.10",
      "low": "84.10",
      "close": "93.00",
      "average": "92.9558",
      "volume": "156",
      "turnover": "14501.1",
      "trades": "11"
    },
    {
      "date": "2022-11-30",
      "bid": "90.70",
      "ask": "93.40",
      "open": "93.00",
      "high": "96.80",
      "low": "88.80",
      "close": "94.50",
      "average": "92.3847",
      "volume": "1359",
      "turnover": "125550.8",
      "trades": "22"
    },
    {
      "date": "2022-12-01",
      "bid": "90.50",
      "ask": "91.00",
      "open": "94.50",
      "high": "94.50",
      "low": "89.00",
      "close": "90.50",
      "average": "92.9364",
      "volume": "2327",
      "turnover": "216263",
      "trades": "35"
    },
    {
      "date": "2022-12-02",
      "bid": "87.50",
      "ask": "89.50",
      "open": "94.20",
      "high": "94.20",
      "low": "86.00",
      "close": "91.90",
      "average": "89.0597",
      "volume": "1160",
      "turnover": "103309.2",
      "trades": "33"
    },
    {
      "date": "2022-12-05",
      "bid": "87.60",
      "ask": "91.90",
      "open": "86.10",
      "high": "90.00",
      "low": "86.10",
      "close": "90.00",
      "average": "88.8572",
      "volume": "1185",
      "turnover": "105295.8",
      "trades": "18"
    },
    {
      "date": "2022-12-06",
      "bid": "88.50",
      "ask": "89.00",
      "open": "94.10",
      "high": "94.10",
      "low": "86.70",
      "close": "88.90",
      "average": "88.9571",
      "volume": "629",
      "turnover": "55954",
      "trades": "23"
    },
    {
      "date": "2022-12-07",
      "bid": "88.20",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.00",
      "low": "88.00",
      "close": "89.00",
      "average": "89.6318",
      "volume": "434",
      "turnover": "38900.2",
      "trades": "14"
    },
    {
      "date": "2022-12-08",
      "bid": "86.90",
      "ask": "88.90",
      "open": "89.00",
      "high": "90.00",
      "low": "88.20",
      "close": "88.20",
      "average": "88.8322",
      "volume": "351",
      "turnover": "31180.1",
      "trades": "9"
    },
    {
      "date": "2022-12-09",
      "bid": "86.30",
      "ask": "87.90",
      "open": "86.90",
      "high": "88.00",
      "low": "86.30",
      "close": "87.80",
      "average": "87.4788",
      "volume": "170",
      "turnover": "14871.4",
      "trades": "9"
    },
    {
      "date": "2022-12-12",
      "bid": "85.70",
      "ask": "86.20",
      "open": "86.30",
      "high": "87.80",
      "low": "85.20",
      "close": "86.10",
      "average": "86.3019",
      "volume": "213",
      "turnover": "18382.3",
      "trades": "16"
    },
    {
      "date": "2022-12-13",
      "bid": "86.50",
      "ask": "87.90",
      "open": "85.20",
      "high": "87.90",
      "low": "85.10",
      "close": "87.90",
      "average": "85.6256",
      "volume": "922",
      "turnover": "78946.8",
      "trades": "21"
    },
    {
      "date": "2022-12-14",
      "bid": "87.90",
      "ask": "88.00",
      "open": "86.50",
      "high": "87.90",
      "low": "85.00",
      "close": "87.80",
      "average": "86.92",
      "volume": "927",
      "turnover": "80574.8",
      "trades": "16"
    },
    {
      "date": "2022-12-15",
      "bid": "89.20",
      "ask": "97.00",
      "open": "85.10",
      "high": "90.70",
      "low": "83.00",
      "close": "90.70",
      "average": "87.3778",
      "volume": "1501",
      "turnover": "131154.1",
      "trades": "24"
    },
    {
      "date": "2022-12-16",
      "bid": "85.30",
      "ask": "93.80",
      "open": "85.30",
      "high": "93.80",
      "low": "84.60",
      "close": "88.00",
      "average": "87.1479",
      "volume": "194",
      "turnover": "16906.7",
      "trades": "6"
    },
    {
      "date": "2022-12-19",
      "bid": "88.60",
      "ask": "90.00",
      "open": "94.70",
      "high": "94.70",
      "low": "85.00",
      "close": "88.60",
      "average": "91.1653",
      "volume": "352",
      "turnover": "32090.2",
      "trades": "7"
    },
    {
      "date": "2022-12-20",
      "bid": "86.60",
      "ask": "88.60",
      "open": "90.00",
      "high": "90.00",
      "low": "82.80",
      "close": "86.10",
      "average": "85.9884",
      "volume": "1410",
      "turnover": "121243.7",
      "trades": "21"
    },
    {
      "date": "2022-12-21",
      "bid": "82.20",
      "ask": "85.70",
      "open": "89.80",
      "high": "89.80",
      "low": "82.00",
      "close": "82.00",
      "average": "83.8743",
      "volume": "716",
      "turnover": "60054",
      "trades": "15"
    },
    {
      "date": "2022-12-22",
      "bid": "84.00",
      "ask": "85.70",
      "open": "82.50",
      "high": "85.90",
      "low": "80.00",
      "close": "84.00",
      "average": "81.7612",
      "volume": "846",
      "turnover": "69170",
      "trades": "12"
    },
    {
      "date": "2022-12-23",
      "bid": "85.60",
      "ask": "89.50",
      "open": "84.00",
      "high": "89.50",
      "low": "83.80",
      "close": "89.50",
      "average": "85.1883",
      "volume": "971",
      "turnover": "82717.8",
      "trades": "14"
    },
    {
      "date": "2022-12-27",
      "bid": "84.20",
      "ask": "90.00",
      "open": "84.30",
      "high": "90.00",
      "low": "84.30",
      "close": "89.50",
      "average": "89.9303",
      "volume": "1245",
      "turnover": "111963.2",
      "trades": "16"
    },
    {
      "date": "2022-12-28",
      "bid": "85.20",
      "ask": "86.90",
      "open": "89.00",
      "high": "90.00",
      "low": "84.00",
      "close": "87.20",
      "average": "88.5318",
      "volume": "2059",
      "turnover": "182286.9",
      "trades": "23"
    },
    {
      "date": "2022-12-29",
      "bid": "89.00",
      "ask": "90.00",
      "open": "85.00",
      "high": "90.00",
      "low": "85.00",
      "close": "89.90",
      "average": "89.7113",
      "volume": "6466",
      "turnover": "580073",
      "trades": "49"
    },
    {
      "date": "2022-12-30",
      "bid": "89.50",
      "ask": "93.00",
      "open": "83.70",
      "high": "93.00",
      "low": "83.70",
      "close": "92.80",
      "average": "90.6462",
      "volume": "3150",
      "turnover": "285535.6",
      "trades": "97"
    },
    {
      "date": "2023-01-02",
      "bid": "88.20",
      "ask": "92.00",
      "open": "92.80",
      "high": "95.00",
      "low": "88.00",
      "close": "92.00",
      "average": "92.2946",
      "volume": "727",
      "turnover": "67098.2",
      "trades": "22"
    },
    {
      "date": "2023-01-03",
      "bid": "88.50",
      "ask": "91.00",
      "open": "90.70",
      "high": "91.00",
      "low": "87.90",
      "close": "90.00",
      "average": "89.7309",
      "volume": "1048",
      "turnover": "94038",
      "trades": "21"
    },
    {
      "date": "2023-01-04",
      "bid": "87.80",
      "ask": "90.00",
      "open": "91.00",
      "high": "91.00",
      "low": "89.50",
      "close": "90.90",
      "average": "90.2884",
      "volume": "199",
      "turnover": "17967.4",
      "trades": "10"
    },
    {
      "date": "2023-01-05",
      "bid": "90.90",
      "ask": "91.20",
      "open": "87.90",
      "high": "91.20",
      "low": "87.90",
      "close": "91.20",
      "average": "90.0254",
      "volume": "485",
      "turnover": "43662.3",
      "trades": "7"
    },
    {
      "date": "2023-01-09",
      "bid": "91.00",
      "ask": "92.80",
      "open": "90.50",
      "high": "92.80",
      "low": "88.10",
      "close": "92.70",
      "average": "89.4516",
      "volume": "223",
      "turnover": "19947.7",
      "trades": "9"
    },
    {
      "date": "2023-01-10",
      "bid": "90.10",
      "ask": "93.60",
      "open": "92.70",
      "high": "93.70",
      "low": "90.00",
      "close": "90.10",
      "average": "91.4788",
      "volume": "1085",
      "turnover": "99254.5",
      "trades": "18"
    },
    {
      "date": "2023-01-11",
      "bid": "90.00",
      "ask": "93.00",
      "open": "90.10",
      "high": "93.10",
      "low": "90.00",
      "close": "90.20",
      "average": "91.971",
      "volume": "18313",
      "turnover": "1684265.7",
      "trades": "13"
    },
    {
      "date": "2023-01-12",
      "bid": "89.00",
      "ask": "90.80",
      "open": "90.00",
      "high": "92.90",
      "low": "86.00",
      "close": "92.90",
      "average": "88.2817",
      "volume": "5691",
      "turnover": "502411.2",
      "trades": "81"
    },
    {
      "date": "2023-01-13",
      "bid": "90.10",
      "ask": "93.00",
      "open": "92.90",
      "high": "93.00",
      "low": "88.10",
      "close": "93.00",
      "average": "91.3135",
      "volume": "1270",
      "turnover": "115968.2",
      "trades": "23"
    },
    {
      "date": "2023-01-16",
      "bid": "89.00",
      "ask": "90.00",
      "open": "93.00",
      "high": "93.00",
      "low": "88.00",
      "close": "90.00",
      "average": "90.0246",
      "volume": "768",
      "turnover": "69138.9",
      "trades": "19"
    },
    {
      "date": "2023-01-17",
      "bid": "89.00",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "88.00",
      "close": "90.00",
      "average": "88.8005",
      "volume": "426",
      "turnover": "37829",
      "trades": "9"
    },
    {
      "date": "2023-01-18",
      "bid": "89.90",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "87.60",
      "close": "89.90",
      "average": "89.204",
      "volume": "1045",
      "turnover": "93218.2",
      "trades": "18"
    },
    {
      "date": "2023-01-19",
      "bid": "89.00",
      "ask": "89.50",
      "open": "90.00",
      "high": "90.50",
      "low": "89.00",
      "close": "89.00",
      "average": "89.7081",
      "volume": "841",
      "turnover": "75444.5",
      "trades": "12"
    },
    {
      "date": "2023-01-20",
      "bid": "87.10",
      "ask": "88.80",
      "open": "89.00",
      "high": "90.30",
      "low": "86.10",
      "close": "87.00",
      "average": "87.3968",
      "volume": "1313",
      "turnover": "114752",
      "trades": "15"
    },
    {
      "date": "2023-01-23",
      "bid": "87.00",
      "ask": "87.60",
      "open": "87.00",
      "high": "90.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.8404",
      "volume": "1570",
      "turnover": "137909.4",
      "trades": "23"
    },
    {
      "date": "2023-01-24",
      "bid": "87.00",
      "ask": "87.90",
      "open": "90.00",
      "high": "90.00",
      "low": "87.90",
      "close": "87.90",
      "average": "88.2778",
      "volume": "176",
      "turnover": "15536.9",
      "trades": "7"
    },
    {
      "date": "2023-01-25",
      "bid": "87.00",
      "ask": "88.50",
      "open": "87.90",
      "high": "90.00",
      "low": "87.00",
      "close": "87.00",
      "average": "88.3817",
      "volume": "1470",
      "turnover": "129921.1",
      "trades": "29"
    },
    {
      "date": "2023-01-26",
      "bid": "86.20",
      "ask": "87.30",
      "open": "87.00",
      "high": "87.30",
      "low": "85.20",
      "close": "87.30",
      "average": "86.5777",
      "volume": "1369",
      "turnover": "118551.1",
      "trades": "24"
    },
    {
      "date": "2023-01-27",
      "bid": "87.10",
      "ask": "87.20",
      "open": "87.20",
      "high": "87.20",
      "low": "85.70",
      "close": "87.20",
      "average": "87.1773",
      "volume": "7498",
      "turnover": "648394.1",
      "trades": "17"
    },
    {
      "date": "2023-01-30",
      "bid": "85.60",
      "ask": "87.10",
      "open": "87.30",
      "high": "87.30",
      "low": "85.40",
      "close": "87.20",
      "average": "86.3924",
      "volume": "25769",
      "turnover": "2226161.54",
      "trades": "11"
    },
    {
      "date": "2023-01-31",
      "bid": "84.70",
      "ask": "85.00",
      "open": "86.90",
      "high": "87.20",
      "low": "84.60",
      "close": "85.00",
      "average": "85.9806",
      "volume": "2723",
      "turnover": "234982.3",
      "trades": "22"
    },
    {
      "date": "2023-02-01",
      "bid": "83.60",
      "ask": "84.80",
      "open": "85.00",
      "high": "85.00",
      "low": "83.00",
      "close": "84.90",
      "average": "84.0885",
      "volume": "1936",
      "turnover": "162804.45",
      "trades": "32"
    },
    {
      "date": "2023-02-02",
      "bid": "82.10",
      "ask": "83.90",
      "open": "85.00",
      "high": "87.00",
      "low": "82.00",
      "close": "84.10",
      "average": "84.5358",
      "volume": "232525",
      "turnover": "18615167.5",
      "trades": "34"
    },
    {
      "date": "2023-02-03",
      "bid": "80.60",
      "ask": "81.70",
      "open": "86.40",
      "high": "86.40",
      "low": "80.20",
      "close": "81.70",
      "average": "82.6498",
      "volume": "2446",
      "turnover": "202161.3",
      "trades": "77"
    },
    {
      "date": "2023-02-06",
      "bid": "79.60",
      "ask": "80.80",
      "open": "83.00",
      "high": "83.00",
      "low": "79.20",
      "close": "80.80",
      "average": "81.3924",
      "volume": "4156",
      "turnover": "338266.9",
      "trades": "51"
    },
    {
      "date": "2023-02-07",
      "bid": "81.10",
      "ask": "82.90",
      "open": "80.90",
      "high": "82.90",
      "low": "80.80",
      "close": "82.70",
      "average": "81.8388",
      "volume": "2510",
      "turnover": "205415.3",
      "trades": "51"
    },
    {
      "date": "2023-02-08",
      "bid": "78.70",
      "ask": "80.00",
      "open": "81.50",
      "high": "82.50",
      "low": "79.00",
      "close": "80.70",
      "average": "81.3688",
      "volume": "42167",
      "turnover": "3430950.8",
      "trades": "386"
    },
    {
      "date": "2023-02-09",
      "bid": "79.40",
      "ask": "80.00",
      "open": "80.70",
      "high": "80.70",
      "low": "75.00",
      "close": "79.90",
      "average": "77.2625",
      "volume": "11177",
      "turnover": "863563",
      "trades": "130"
    },
    {
      "date": "2023-02-10",
      "bid": "78.20",
      "ask": "80.00",
      "open": "79.90",
      "high": "80.00",
      "low": "78.00",
      "close": "79.90",
      "average": "78.7847",
      "volume": "1062",
      "turnover": "83669.4",
      "trades": "35"
    },
    {
      "date": "2023-02-13",
      "bid": "79.60",
      "ask": "80.00",
      "open": "78.20",
      "high": "81.80",
      "low": "78.10",
      "close": "79.60",
      "average": "80.189",
      "volume": "1972",
      "turnover": "158132.8",
      "trades": "46"
    },
    {
      "date": "2023-02-14",
      "bid": "80.30",
      "ask": "83.40",
      "open": "81.00",
      "high": "83.80",
      "low": "78.90",
      "close": "83.40",
      "average": "81.9347",
      "volume": "3713",
      "turnover": "304223.7",
      "trades": "46"
    },
    {
      "date": "2023-02-15",
      "bid": "80.40",
      "ask": "82.00",
      "open": "83.70",
      "high": "83.70",
      "low": "81.00",
      "close": "82.00",
      "average": "81.5799",
      "volume": "1923",
      "turnover": "156878.2",
      "trades": "19"
    },
    {
      "date": "2023-02-16",
      "bid": "81.00",
      "ask": "81.40",
      "open": "80.00",
      "high": "82.40",
      "low": "79.90",
      "close": "81.00",
      "average": "80.4948",
      "volume": "1505",
      "turnover": "121144.6",
      "trades": "22"
    },
    {
      "date": "2023-02-17",
      "bid": "81.50",
      "ask": "82.40",
      "open": "79.90",
      "high": "81.90",
      "low": "79.90",
      "close": "81.90",
      "average": "80.6397",
      "volume": "2768",
      "turnover": "223210.8",
      "trades": "31"
    },
    {
      "date": "2023-02-20",
      "bid": "83.20",
      "ask": "84.30",
      "open": "81.50",
      "high": "84.50",
      "low": "81.50",
      "close": "84.50",
      "average": "82.7906",
      "volume": "968",
      "turnover": "80141.3",
      "trades": "19"
    },
    {
      "date": "2023-02-21",
      "bid": "81.70",
      "ask": "82.00",
      "open": "84.20",
      "high": "86.90",
      "low": "81.50",
      "close": "81.60",
      "average": "83.18",
      "volume": "3319",
      "turnover": "276074.5",
      "trades": "52"
    },
    {
      "date": "2023-02-22",
      "bid": "82.30",
      "ask": "83.80",
      "open": "81.50",
      "high": "83.90",
      "low": "81.50",
      "close": "82.30",
      "average": "82.6324",
      "volume": "4587",
      "turnover": "379034.9",
      "trades": "64"
    },
    {
      "date": "2023-02-23",
      "bid": "84.50",
      "ask": "84.70",
      "open": "84.20",
      "high": "86.00",
      "low": "84.10",
      "close": "84.50",
      "average": "84.6269",
      "volume": "9753",
      "turnover": "825365.7",
      "trades": "53"
    },
    {
      "date": "2023-02-24",
      "bid": "86.50",
      "ask": "87.00",
      "open": "84.70",
      "high": "88.70",
      "low": "84.20",
      "close": "88.70",
      "average": "85.1793",
      "volume": "4314",
      "turnover": "367463.6",
      "trades": "45"
    },
    {
      "date": "2023-02-27",
      "bid": "85.00",
      "ask": "85.80",
      "open": "88.70",
      "high": "88.70",
      "low": "84.10",
      "close": "85.80",
      "average": "85.6144",
      "volume": "7177",
      "turnover": "614454.6",
      "trades": "45"
    },
    {
      "date": "2023-02-28",
      "bid": "85.30",
      "ask": "86.50",
      "open": "85.00",
      "high": "88.30",
      "low": "84.00",
      "close": "87.10",
      "average": "85.0441",
      "volume": "8421",
      "turnover": "716156.1",
      "trades": "85"
    },
    {
      "date": "2023-03-01",
      "bid": "85.00",
      "ask": "86.50",
      "open": "87.00",
      "high": "87.90",
      "low": "84.40",
      "close": "85.00",
      "average": "85.3665",
      "volume": "9140",
      "turnover": "780249.6",
      "trades": "64"
    },
    {
      "date": "2023-03-02",
      "bid": "85.70",
      "ask": "87.00",
      "open": "84.10",
      "high": "87.00",
      "low": "84.10",
      "close": "87.00",
      "average": "85.0282",
      "volume": "4380",
      "turnover": "372423.7",
      "trades": "36"
    },
    {
      "date": "2023-03-03",
      "bid": "86.50",
      "ask": "86.60",
      "open": "87.00",
      "high": "88.00",
      "low": "86.10",
      "close": "86.60",
      "average": "87.8546",
      "volume": "549",
      "turnover": "48232.2",
      "trades": "19"
    },
    {
      "date": "2023-03-06",
      "bid": "86.50",
      "ask": "88.50",
      "open": "88.80",
      "high": "88.80",
      "low": "85.30",
      "close": "86.50",
      "average": "86.4854",
      "volume": "3640",
      "turnover": "314807",
      "trades": "20"
    },
    {
      "date": "2023-03-07",
      "bid": "86.00",
      "ask": "88.10",
      "open": "86.40",
      "high": "89.00",
      "low": "85.30",
      "close": "86.00",
      "average": "86.3708",
      "volume": "1791",
      "turnover": "154690.1",
      "trades": "37"
    },
    {
      "date": "2023-03-08",
      "bid": "86.10",
      "ask": "87.80",
      "open": "86.00",
      "high": "87.90",
      "low": "86.00",
      "close": "87.50",
      "average": "87.0882",
      "volume": "187",
      "turnover": "16285.5",
      "trades": "7"
    },
    {
      "date": "2023-03-09",
      "bid": "86.20",
      "ask": "87.80",
      "open": "86.20",
      "high": "87.90",
      "low": "86.10",
      "close": "86.20",
      "average": "86.5655",
      "volume": "1100",
      "turnover": "95222",
      "trades": "19"
    },
    {
      "date": "2023-03-10",
      "bid": "87.00",
      "ask": "88.00",
      "open": "87.40",
      "high": "88.50",
      "low": "86.30",
      "close": "87.00",
      "average": "87.2846",
      "volume": "868",
      "turnover": "75763",
      "trades": "19"
    },
    {
      "date": "2023-03-13",
      "bid": "86.30",
      "ask": "88.80",
      "open": "87.00",
      "high": "87.00",
      "low": "84.10",
      "close": "86.30",
      "average": "85.4801",
      "volume": "5688",
      "turnover": "486210.6",
      "trades": "35"
    },
    {
      "date": "2023-03-14",
      "bid": "86.20",
      "ask": "88.80",
      "open": "84.50",
      "high": "88.80",
      "low": "84.50",
      "close": "88.80",
      "average": "85.8982",
      "volume": "731",
      "turnover": "62791.6",
      "trades": "11"
    },
    {
      "date": "2023-03-15",
      "bid": "86.30",
      "ask": "87.80",
      "open": "88.80",
      "high": "88.90",
      "low": "86.20",
      "close": "86.20",
      "average": "86.3626",
      "volume": "940",
      "turnover": "81180.8",
      "trades": "10"
    },
    {
      "date": "2023-03-16",
      "bid": "85.20",
      "ask": "88.90",
      "open": "89.00",
      "high": "90.00",
      "low": "86.30",
      "close": "86.30",
      "average": "87.9229",
      "volume": "538",
      "turnover": "47302.5",
      "trades": "11"
    },
    {
      "date": "2023-03-17",
      "bid": "85.80",
      "ask": "87.50",
      "open": "88.70",
      "high": "88.70",
      "low": "85.20",
      "close": "86.00",
      "average": "85.8551",
      "volume": "3177",
      "turnover": "272761.5",
      "trades": "19"
    },
    {
      "date": "2023-03-20",
      "bid": "89.00",
      "ask": "89.40",
      "open": "85.80",
      "high": "89.20",
      "low": "85.80",
      "close": "89.20",
      "average": "87.4886",
      "volume": "1622",
      "turnover": "142520.9",
      "trades": "23"
    },
    {
      "date": "2023-03-21",
      "bid": "88.30",
      "ask": "89.40",
      "open": "89.20",
      "high": "89.50",
      "low": "85.50",
      "close": "88.30",
      "average": "88.4984",
      "volume": "2393",
      "turnover": "211776.6",
      "trades": "24"
    },
    {
      "date": "2023-03-22",
      "bid": "89.20",
      "ask": "92.30",
      "open": "88.00",
      "high": "92.80",
      "low": "88.00",
      "close": "92.80",
      "average": "89.3608",
      "volume": "724",
      "turnover": "64697.2",
      "trades": "17"
    },
    {
      "date": "2023-03-23",
      "bid": "91.00",
      "ask": "92.80",
      "open": "92.80",
      "high": "92.80",
      "low": "89.20",
      "close": "91.00",
      "average": "90.6038",
      "volume": "660",
      "turnover": "59798.5",
      "trades": "21"
    },
    {
      "date": "2023-03-24",
      "bid": "89.50",
      "ask": "91.90",
      "open": "92.80",
      "high": "92.80",
      "low": "89.30",
      "close": "91.60",
      "average": "90.3471",
      "volume": "963",
      "turnover": "87004.3",
      "trades": "24"
    },
    {
      "date": "2023-03-27",
      "bid": "90.00",
      "ask": "93.20",
      "open": "92.00",
      "high": "93.90",
      "low": "91.00",
      "close": "93.20",
      "average": "92.0717",
      "volume": "1395",
      "turnover": "128440",
      "trades": "25"
    },
    {
      "date": "2023-03-28",
      "bid": "88.80",
      "ask": "89.50",
      "open": "93.20",
      "high": "94.00",
      "low": "85.50",
      "close": "88.10",
      "average": "88.9797",
      "volume": "59073",
      "turnover": "5256299.09",
      "trades": "363"
    },
    {
      "date": "2023-03-29",
      "bid": "86.20",
      "ask": "86.90",
      "open": "87.60",
      "high": "89.10",
      "low": "86.10",
      "close": "86.70",
      "average": "88.0941",
      "volume": "20519",
      "turnover": "1807603.8",
      "trades": "195"
    },
    {
      "date": "2023-03-30",
      "bid": "86.80",
      "ask": "87.50",
      "open": "86.70",
      "high": "88.90",
      "low": "86.10",
      "close": "86.80",
      "average": "86.9794",
      "volume": "30991",
      "turnover": "2695579.3",
      "trades": "212"
    },
    {
      "date": "2023-03-31",
      "bid": "87.00",
      "ask": "89.20",
      "open": "87.60",
      "high": "89.50",
      "low": "87.00",
      "close": "89.00",
      "average": "88.9201",
      "volume": "368",
      "turnover": "32722.6",
      "trades": "13"
    },
    {
      "date": "2023-04-03",
      "bid": "88.00",
      "ask": "89.20",
      "open": "89.00",
      "high": "90.00",
      "low": "89.00",
      "close": "89.20",
      "average": "89.0099",
      "volume": "1027",
      "turnover": "91413.2",
      "trades": "9"
    },
    {
      "date": "2023-04-04",
      "bid": "89.00",
      "ask": "89.20",
      "open": "89.20",
      "high": "89.20",
      "low": "88.60",
      "close": "89.20",
      "average": "88.9064",
      "volume": "1594",
      "turnover": "141716.8",
      "trades": "16"
    },
    {
      "date": "2023-04-05",
      "bid": "88.40",
      "ask": "90.80",
      "open": "89.20",
      "high": "91.00",
      "low": "86.00",
      "close": "88.60",
      "average": "90.7393",
      "volume": "2068",
      "turnover": "187648.8",
      "trades": "20"
    },
    {
      "date": "2023-04-06",
      "bid": "90.20",
      "ask": "90.60",
      "open": "91.00",
      "high": "91.00",
      "low": "90.60",
      "close": "90.60",
      "average": "90.8909",
      "volume": "11",
      "turnover": "999.8",
      "trades": "4"
    },
    {
      "date": "2023-04-11",
      "bid": "91.40",
      "ask": "94.80",
      "open": "89.80",
      "high": "96.80",
      "low": "88.80",
      "close": "93.00",
      "average": "91.983",
      "volume": "1726",
      "turnover": "158639.2",
      "trades": "27"
    },
    {
      "date": "2023-04-12",
      "bid": "94.00",
      "ask": "95.40",
      "open": "95.40",
      "high": "95.60",
      "low": "89.60",
      "close": "95.60",
      "average": "94.1274",
      "volume": "948",
      "turnover": "89232.8",
      "trades": "19"
    },
    {
      "date": "2023-04-13",
      "bid": "90.40",
      "ask": "93.80",
      "open": "98.00",
      "high": "103.00",
      "low": "91.40",
      "close": "92.00",
      "average": "96.9651",
      "volume": "1849",
      "turnover": "179288.5",
      "trades": "44"
    },
    {
      "date": "2023-04-14",
      "bid": "91.00",
      "ask": "92.00",
      "open": "94.00",
      "high": "94.00",
      "low": "90.00",
      "close": "92.00",
      "average": "91.0823",
      "volume": "1184",
      "turnover": "107841.4",
      "trades": "26"
    },
    {
      "date": "2023-04-17",
      "bid": "91.40",
      "ask": "93.60",
      "open": "90.60",
      "high": "92.40",
      "low": "90.60",
      "close": "92.40",
      "average": "91.5496",
      "volume": "254",
      "turnover": "23253.6",
      "trades": "8"
    },
    {
      "date": "2023-04-18",
      "bid": "90.40",
      "ask": "96.00",
      "open": "90.60",
      "high": "96.00",
      "low": "89.60",
      "close": "96.00",
      "average": "90.4935",
      "volume": "4349",
      "turnover": "393556.4",
      "trades": "25"
    },
    {
      "date": "2023-04-19",
      "bid": "93.60",
      "ask": "95.80",
      "open": "98.00",
      "high": "98.00",
      "low": "90.20",
      "close": "94.20",
      "average": "94.3597",
      "volume": "402",
      "turnover": "37932.6",
      "trades": "20"
    },
    {
      "date": "2023-04-20",
      "bid": "91.00",
      "ask": "93.80",
      "open": "90.60",
      "high": "97.60",
      "low": "90.60",
      "close": "93.80",
      "average": "90.8849",
      "volume": "1036",
      "turnover": "94156.8",
      "trades": "15"
    },
    {
      "date": "2023-04-21",
      "bid": "90.60",
      "ask": "91.60",
      "open": "90.20",
      "high": "92.80",
      "low": "90.20",
      "close": "91.60",
      "average": "90.4258",
      "volume": "621",
      "turnover": "56154.4",
      "trades": "13"
    },
    {
      "date": "2023-04-24",
      "bid": "90.20",
      "ask": "91.40",
      "open": "92.00",
      "high": "92.00",
      "low": "90.00",
      "close": "91.80",
      "average": "90.8633",
      "volume": "455",
      "turnover": "41342.8",
      "trades": "14"
    },
    {
      "date": "2023-04-25",
      "bid": "91.20",
      "ask": "92.40",
      "open": "91.80",
      "high": "92.80",
      "low": "91.20",
      "close": "91.20",
      "average": "91.8582",
      "volume": "55",
      "turnover": "5052.2",
      "trades": "7"
    },
    {
      "date": "2023-04-26",
      "bid": "89.80",
      "ask": "90.00",
      "open": "92.00",
      "high": "92.00",
      "low": "90.00",
      "close": "90.00",
      "average": "91.0321",
      "volume": "81",
      "turnover": "7373.6",
      "trades": "8"
    },
    {
      "date": "2023-04-27",
      "bid": "90.60",
      "ask": "93.00",
      "open": "95.80",
      "high": "95.80",
      "low": "90.00",
      "close": "91.80",
      "average": "95.2323",
      "volume": "1307",
      "turnover": "124468.6",
      "trades": "14"
    },
    {
      "date": "2023-04-28",
      "bid": "92.80",
      "ask": "93.00",
      "open": "92.40",
      "high": "93.00",
      "low": "91.60",
      "close": "93.00",
      "average": "92.4665",
      "volume": "1254",
      "turnover": "115953",
      "trades": "12"
    },
    {
      "date": "2023-05-02",
      "bid": "92.00",
      "ask": "93.60",
      "open": "93.00",
      "high": "94.00",
      "low": "92.20",
      "close": "93.00",
      "average": "92.7124",
      "volume": "710",
      "turnover": "65825.8",
      "trades": "12"
    },
    {
      "date": "2023-05-03",
      "bid": "92.60",
      "ask": "94.00",
      "open": "93.00",
      "high": "94.00",
      "low": "91.40",
      "close": "94.00",
      "average": "93.6241",
      "volume": "116",
      "turnover": "10860.4",
      "trades": "6"
    },
    {
      "date": "2023-05-04",
      "bid": "96.00",
      "ask": "97.00",
      "open": "94.00",
      "high": "99.80",
      "low": "94.00",
      "close": "97.00",
      "average": "96.4104",
      "volume": "5352",
      "turnover": "515988.4",
      "trades": "43"
    },
    {
      "date": "2023-05-05",
      "bid": "101.00",
      "ask": "102.50",
      "open": "97.80",
      "high": "105.00",
      "low": "97.80",
      "close": "102.50",
      "average": "99.6327",
      "volume": "17906",
      "turnover": "1792353.9",
      "trades": "86"
    },
    {
      "date": "2023-05-08",
      "bid": "97.20",
      "ask": "98.60",
      "open": "102.50",
      "high": "102.50",
      "low": "94.00",
      "close": "98.80",
      "average": "99.7412",
      "volume": "1308",
      "turnover": "130461.5",
      "trades": "45"
    },
    {
      "date": "2023-05-09",
      "bid": "100.50",
      "ask": "101.00",
      "open": "98.80",
      "high": "101.50",
      "low": "97.60",
      "close": "101.00",
      "average": "99.5738",
      "volume": "5280",
      "turnover": "525749.6",
      "trades": "39"
    },
    {
      "date": "2023-05-10",
      "bid": "97.20",
      "ask": "99.80",
      "open": "101.00",
      "high": "103.00",
      "low": "94.40",
      "close": "100.00",
      "average": "100.1438",
      "volume": "365",
      "turnover": "36552.5",
      "trades": "15"
    },
    {
      "date": "2023-05-11",
      "bid": "98.00",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.50",
      "low": "98.80",
      "close": "99.40",
      "average": "99.9696",
      "volume": "6298",
      "turnover": "629608.3",
      "trades": "14"
    },
    {
      "date": "2023-05-12",
      "bid": "99.00",
      "ask": "99.80",
      "open": "101.00",
      "high": "101.00",
      "low": "99.00",
      "close": "100.50",
      "average": "99.9925",
      "volume": "31830",
      "turnover": "3182762.8",
      "trades": "43"
    },
    {
      "date": "2023-05-15",
      "bid": "98.80",
      "ask": "99.80",
      "open": "100.50",
      "high": "101.00",
      "low": "98.80",
      "close": "99.20",
      "average": "99.4476",
      "volume": "4797",
      "turnover": "477050.1",
      "trades": "33"
    },
    {
      "date": "2023-05-16",
      "bid": "95.20",
      "ask": "97.00",
      "open": "98.80",
      "high": "98.80",
      "low": "95.20",
      "close": "97.00",
      "average": "96.0432",
      "volume": "976",
      "turnover": "93738.2",
      "trades": "31"
    },
    {
      "date": "2023-05-17",
      "bid": "94.80",
      "ask": "96.00",
      "open": "97.00",
      "high": "99.20",
      "low": "94.60",
      "close": "96.00",
      "average": "97.6115",
      "volume": "417",
      "turnover": "40704",
      "trades": "16"
    },
    {
      "date": "2023-05-19",
      "bid": "94.00",
      "ask": "94.80",
      "open": "96.00",
      "high": "98.60",
      "low": "94.60",
      "close": "94.80",
      "average": "95.8469",
      "volume": "1048",
      "turnover": "100447.6",
      "trades": "23"
    },
    {
      "date": "2023-05-22",
      "bid": "88.80",
      "ask": "93.20",
      "open": "94.80",
      "high": "94.80",
      "low": "85.80",
      "close": "93.40",
      "average": "88.8399",
      "volume": "16227",
      "turnover": "1441605.6",
      "trades": "98"
    },
    {
      "date": "2023-05-23",
      "bid": "94.20",
      "ask": "95.80",
      "open": "93.60",
      "high": "99.00",
      "low": "93.00",
      "close": "94.00",
      "average": "95.8346",
      "volume": "1620",
      "turnover": "155252",
      "trades": "32"
    },
    {
      "date": "2023-05-24",
      "bid": "86.20",
      "ask": "86.80",
      "open": "95.00",
      "high": "95.00",
      "low": "86.20",
      "close": "86.80",
      "average": "88.7846",
      "volume": "75632",
      "turnover": "6714957.4",
      "trades": "172"
    },
    {
      "date": "2023-05-25",
      "bid": "86.40",
      "ask": "86.60",
      "open": "86.80",
      "high": "86.80",
      "low": "86.40",
      "close": "86.80",
      "average": "86.6924",
      "volume": "2683",
      "turnover": "232595.6",
      "trades": "36"
    },
    {
      "date": "2023-05-26",
      "bid": "85.20",
      "ask": "85.40",
      "open": "86.80",
      "high": "86.80",
      "low": "85.40",
      "close": "85.40",
      "average": "85.7393",
      "volume": "1642",
      "turnover": "140784",
      "trades": "41"
    },
    {
      "date": "2023-05-29",
      "bid": "85.40",
      "ask": "85.80",
      "open": "85.20",
      "high": "86.00",
      "low": "85.20",
      "close": "85.40",
      "average": "85.7137",
      "volume": "1829",
      "turnover": "156770.4",
      "trades": "27"
    },
    {
      "date": "2023-05-30",
      "bid": "84.00",
      "ask": "84.80",
      "open": "85.40",
      "high": "86.20",
      "low": "82.40",
      "close": "85.00",
      "average": "84.3756",
      "volume": "5871",
      "turnover": "495369.2",
      "trades": "70"
    },
    {
      "date": "2023-05-31",
      "bid": "84.40",
      "ask": "84.80",
      "open": "82.40",
      "high": "85.20",
      "low": "82.40",
      "close": "85.00",
      "average": "84.0841",
      "volume": "4392",
      "turnover": "369297.2",
      "trades": "52"
    },
    {
      "date": "2023-06-01",
      "bid": "83.20",
      "ask": "84.80",
      "open": "84.00",
      "high": "85.40",
      "low": "83.20",
      "close": "84.00",
      "average": "84.9148",
      "volume": "716",
      "turnover": "60799",
      "trades": "28"
    },
    {
      "date": "2023-06-02",
      "bid": "84.00",
      "ask": "84.60",
      "open": "84.00",
      "high": "84.60",
      "low": "83.80",
      "close": "84.60",
      "average": "84.4358",
      "volume": "2542",
      "turnover": "214635.8",
      "trades": "23"
    },
    {
      "date": "2023-06-05",
      "bid": "83.40",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.00",
      "low": "83.00",
      "close": "84.00",
      "average": "83.6761",
      "volume": "1716",
      "turnover": "143588.2",
      "trades": "24"
    },
    {
      "date": "2023-06-07",
      "bid": "82.40",
      "ask": "83.00",
      "open": "84.00",
      "high": "84.00",
      "low": "82.40",
      "close": "83.00",
      "average": "82.8085",
      "volume": "1371",
      "turnover": "113530.4",
      "trades": "23"
    },
    {
      "date": "2023-06-08",
      "bid": "81.80",
      "ask": "82.00",
      "open": "83.00",
      "high": "83.00",
      "low": "81.00",
      "close": "82.00",
      "average": "82.0263",
      "volume": "3404",
      "turnover": "279217.6",
      "trades": "31"
    },
    {
      "date": "2023-06-09",
      "bid": "81.80",
      "ask": "82.80",
      "open": "82.00",
      "high": "83.60",
      "low": "81.20",
      "close": "82.80",
      "average": "82.1833",
      "volume": "1412",
      "turnover": "116042.8",
      "trades": "25"
    },
    {
      "date": "2023-06-12",
      "bid": "82.60",
      "ask": "83.20",
      "open": "83.60",
      "high": "83.60",
      "low": "82.20",
      "close": "83.00",
      "average": "83.2218",
      "volume": "4610",
      "turnover": "383652.4",
      "trades": "26"
    },
    {
      "date": "2023-06-13",
      "bid": "82.60",
      "ask": "82.80",
      "open": "82.60",
      "high": "83.00",
      "low": "82.60",
      "close": "82.80",
      "average": "82.7948",
      "volume": "4495",
      "turnover": "372162.8",
      "trades": "42"
    },
    {
      "date": "2023-06-14",
      "bid": "81.40",
      "ask": "82.40",
      "open": "82.80",
      "high": "83.00",
      "low": "80.00",
      "close": "81.80",
      "average": "81.6043",
      "volume": "8417",
      "turnover": "686863.2",
      "trades": "53"
    },
    {
      "date": "2023-06-15",
      "bid": "82.80",
      "ask": "84.00",
      "open": "82.40",
      "high": "84.40",
      "low": "82.40",
      "close": "84.00",
      "average": "83.4177",
      "volume": "9265",
      "turnover": "772865.2",
      "trades": "60"
    },
    {
      "date": "2023-06-16",
      "bid": "84.20",
      "ask": "87.20",
      "open": "84.20",
      "high": "90.00",
      "low": "84.20",
      "close": "85.00",
      "average": "86.7031",
      "volume": "10682",
      "turnover": "926163",
      "trades": "81"
    },
    {
      "date": "2023-06-19",
      "bid": "83.80",
      "ask": "85.20",
      "open": "85.00",
      "high": "86.80",
      "low": "84.00",
      "close": "84.60",
      "average": "84.9787",
      "volume": "1715",
      "turnover": "145738.4",
      "trades": "42"
    },
    {
      "date": "2023-06-20",
      "bid": "82.60",
      "ask": "84.20",
      "open": "84.60",
      "high": "87.00",
      "low": "82.20",
      "close": "83.60",
      "average": "83.8456",
      "volume": "3396",
      "turnover": "284739.8",
      "trades": "50"
    },
    {
      "date": "2023-06-21",
      "bid": "82.00",
      "ask": "83.00",
      "open": "85.60",
      "high": "85.60",
      "low": "81.80",
      "close": "82.40",
      "average": "82.5852",
      "volume": "1338",
      "turnover": "110499",
      "trades": "21"
    },
    {
      "date": "2023-06-22",
      "bid": "80.60",
      "ask": "81.00",
      "open": "83.20",
      "high": "83.20",
      "low": "80.00",
      "close": "80.60",
      "average": "81.6389",
      "volume": "1955",
      "turnover": "159604",
      "trades": "28"
    },
    {
      "date": "2023-06-26",
      "bid": "81.00",
      "ask": "81.80",
      "open": "80.20",
      "high": "83.00",
      "low": "80.20",
      "close": "81.80",
      "average": "81.8887",
      "volume": "2718",
      "turnover": "222573.6",
      "trades": "34"
    },
    {
      "date": "2023-06-27",
      "bid": "80.60",
      "ask": "82.20",
      "open": "81.00",
      "high": "82.20",
      "low": "81.00",
      "close": "82.20",
      "average": "81.8674",
      "volume": "181",
      "turnover": "14818",
      "trades": "7"
    },
    {
      "date": "2023-06-28",
      "bid": "81.00",
      "ask": "81.60",
      "open": "82.00",
      "high": "82.80",
      "low": "79.00",
      "close": "81.00",
      "average": "81.6497",
      "volume": "1759",
      "turnover": "143621.8",
      "trades": "28"
    },
    {
      "date": "2023-06-29",
      "bid": "81.60",
      "ask": "81.80",
      "open": "81.20",
      "high": "81.80",
      "low": "80.20",
      "close": "81.60",
      "average": "81.3668",
      "volume": "361",
      "turnover": "29373.4",
      "trades": "15"
    },
    {
      "date": "2023-06-30",
      "bid": "81.80",
      "ask": "82.00",
      "open": "82.00",
      "high": "82.20",
      "low": "81.60",
      "close": "82.00",
      "average": "81.972",
      "volume": "2629",
      "turnover": "215504.4",
      "trades": "23"
    },
    {
      "date": "2023-07-03",
      "bid": "81.20",
      "ask": "83.00",
      "open": "82.00",
      "high": "86.20",
      "low": "82.00",
      "close": "82.00",
      "average": "83.1701",
      "volume": "1158",
      "turnover": "96311",
      "trades": "29"
    },
    {
      "date": "2023-07-04",
      "bid": "81.40",
      "ask": "83.00",
      "open": "83.80",
      "high": "83.80",
      "low": "80.40",
      "close": "82.00",
      "average": "82.9061",
      "volume": "5545",
      "turnover": "459714.4",
      "trades": "18"
    },
    {
      "date": "2023-07-05",
      "bid": "80.60",
      "ask": "81.80",
      "open": "82.00",
      "high": "83.00",
      "low": "80.00",
      "close": "80.00",
      "average": "81.1952",
      "volume": "589",
      "turnover": "47824",
      "trades": "20"
    },
    {
      "date": "2023-07-06",
      "bid": "80.40",
      "ask": "81.20",
      "open": "81.00",
      "high": "81.20",
      "low": "80.40",
      "close": "81.20",
      "average": "80.7355",
      "volume": "803",
      "turnover": "64830.6",
      "trades": "17"
    },
    {
      "date": "2023-07-07",
      "bid": "81.80",
      "ask": "82.40",
      "open": "80.20",
      "high": "82.40",
      "low": "80.20",
      "close": "82.40",
      "average": "81.8042",
      "volume": "1144",
      "turnover": "93584",
      "trades": "12"
    },
    {
      "date": "2023-07-10",
      "bid": "81.00",
      "ask": "82.00",
      "open": "82.40",
      "high": "82.80",
      "low": "81.20",
      "close": "82.80",
      "average": "82.0404",
      "volume": "1360",
      "turnover": "111575",
      "trades": "25"
    },
    {
      "date": "2023-07-11",
      "bid": "81.60",
      "ask": "81.80",
      "open": "82.00",
      "high": "82.20",
      "low": "81.60",
      "close": "81.80",
      "average": "81.8774",
      "volume": "468",
      "turnover": "38318.6",
      "trades": "6"
    },
    {
      "date": "2023-07-12",
      "bid": "80.40",
      "ask": "81.20",
      "open": "81.80",
      "high": "82.00",
      "low": "81.20",
      "close": "81.20",
      "average": "81.6761",
      "volume": "899",
      "turnover": "73426.8",
      "trades": "19"
    },
    {
      "date": "2023-07-13",
      "bid": "81.60",
      "ask": "82.00",
      "open": "81.00",
      "high": "82.80",
      "low": "81.00",
      "close": "82.00",
      "average": "81.5926",
      "volume": "242",
      "turnover": "19745.4",
      "trades": "8"
    },
    {
      "date": "2023-07-14",
      "bid": "81.20",
      "ask": "82.00",
      "open": "82.00",
      "high": "82.60",
      "low": "80.60",
      "close": "82.00",
      "average": "82.148",
      "volume": "1743",
      "turnover": "143184",
      "trades": "25"
    },
    {
      "date": "2023-07-17",
      "bid": "81.80",
      "ask": "82.00",
      "open": "83.60",
      "high": "83.60",
      "low": "80.60",
      "close": "81.80",
      "average": "81.9868",
      "volume": "1802",
      "turnover": "147740.2",
      "trades": "27"
    },
    {
      "date": "2023-07-18",
      "bid": "81.00",
      "ask": "81.80",
      "open": "81.20",
      "high": "82.40",
      "low": "81.00",
      "close": "81.00",
      "average": "81.8821",
      "volume": "2082",
      "turnover": "170478.6",
      "trades": "21"
    },
    {
      "date": "2023-07-19",
      "bid": "81.40",
      "ask": "82.20",
      "open": "80.20",
      "high": "83.60",
      "low": "80.20",
      "close": "82.20",
      "average": "82.1178",
      "volume": "3167",
      "turnover": "260067",
      "trades": "30"
    },
    {
      "date": "2023-07-20",
      "bid": "81.40",
      "ask": "82.60",
      "open": "82.20",
      "high": "82.40",
      "low": "81.40",
      "close": "81.40",
      "average": "82.0472",
      "volume": "6489",
      "turnover": "532404.4",
      "trades": "20"
    },
    {
      "date": "2023-07-21",
      "bid": "79.00",
      "ask": "81.80",
      "open": "81.00",
      "high": "81.00",
      "low": "77.00",
      "close": "79.00",
      "average": "78.3917",
      "volume": "9127",
      "turnover": "715460.6",
      "trades": "83"
    },
    {
      "date": "2023-07-24",
      "bid": "80.00",
      "ask": "80.60",
      "open": "79.60",
      "high": "81.80",
      "low": "79.60",
      "close": "79.80",
      "average": "80.2397",
      "volume": "891",
      "turnover": "71493.6",
      "trades": "33"
    },
    {
      "date": "2023-07-25",
      "bid": "82.20",
      "ask": "83.00",
      "open": "79.80",
      "high": "84.60",
      "low": "79.80",
      "close": "83.00",
      "average": "80.025",
      "volume": "140034",
      "turnover": "11206217.4",
      "trades": "42"
    },
    {
      "date": "2023-07-26",
      "bid": "85.00",
      "ask": "85.80",
      "open": "83.00",
      "high": "86.00",
      "low": "82.00",
      "close": "85.80",
      "average": "84.8408",
      "volume": "5860",
      "turnover": "497166.8",
      "trades": "51"
    },
    {
      "date": "2023-07-27",
      "bid": "81.40",
      "ask": "82.20",
      "open": "86.00",
      "high": "86.00",
      "low": "81.00",
      "close": "81.20",
      "average": "82.5279",
      "volume": "9471",
      "turnover": "781621.4",
      "trades": "162"
    },
    {
      "date": "2023-07-28",
      "bid": "81.40",
      "ask": "82.00",
      "open": "84.00",
      "high": "84.20",
      "low": "81.20",
      "close": "81.40",
      "average": "81.33",
      "volume": "118113",
      "turnover": "9606132.19",
      "trades": "82"
    },
    {
      "date": "2023-07-31",
      "bid": "83.20",
      "ask": "84.00",
      "open": "81.40",
      "high": "85.40",
      "low": "80.20",
      "close": "84.20",
      "average": "83.0781",
      "volume": "9208",
      "turnover": "764982.8",
      "trades": "101"
    },
    {
      "date": "2023-08-01",
      "bid": "82.20",
      "ask": "82.40",
      "open": "85.00",
      "high": "86.00",
      "low": "81.20",
      "close": "82.40",
      "average": "82.4916",
      "volume": "1767",
      "turnover": "145762.6",
      "trades": "43"
    },
    {
      "date": "2023-08-02",
      "bid": "82.00",
      "ask": "82.20",
      "open": "82.40",
      "high": "85.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.0589",
      "volume": "9473",
      "turnover": "777344.2",
      "trades": "28"
    },
    {
      "date": "2023-08-03",
      "bid": "82.20",
      "ask": "82.80",
      "open": "82.00",
      "high": "83.00",
      "low": "81.80",
      "close": "82.20",
      "average": "82.0488",
      "volume": "12483",
      "turnover": "1024333.3",
      "trades": "37"
    },
    {
      "date": "2023-08-04",
      "bid": "82.40",
      "ask": "83.00",
      "open": "82.40",
      "high": "84.60",
      "low": "82.40",
      "close": "82.40",
      "average": "82.427",
      "volume": "35507",
      "turnover": "2926736.8",
      "trades": "44"
    },
    {
      "date": "2023-08-07",
      "bid": "81.20",
      "ask": "81.80",
      "open": "82.40",
      "high": "84.40",
      "low": "82.00",
      "close": "82.00",
      "average": "82.1478",
      "volume": "15482",
      "turnover": "1274651.5",
      "trades": "18"
    },
    {
      "date": "2023-08-08",
      "bid": "82.40",
      "ask": "83.00",
      "open": "84.20",
      "high": "84.20",
      "low": "82.40",
      "close": "82.80",
      "average": "82.8233",
      "volume": "3180",
      "turnover": "263813.5",
      "trades": "11"
    },
    {
      "date": "2023-08-09",
      "bid": "82.00",
      "ask": "82.80",
      "open": "82.80",
      "high": "83.40",
      "low": "82.00",
      "close": "83.00",
      "average": "83.001",
      "volume": "74654",
      "turnover": "6196342.2",
      "trades": "20"
    },
    {
      "date": "2023-08-10",
      "bid": "83.20",
      "ask": "83.80",
      "open": "83.00",
      "high": "84.40",
      "low": "82.00",
      "close": "83.80",
      "average": "83.0412",
      "volume": "20404",
      "turnover": "1696995.1",
      "trades": "31"
    },
    {
      "date": "2023-08-11",
      "bid": "83.20",
      "ask": "83.60",
      "open": "83.80",
      "high": "83.80",
      "low": "83.20",
      "close": "83.20",
      "average": "83.4039",
      "volume": "21238",
      "turnover": "1771372.8",
      "trades": "21"
    },
    {
      "date": "2023-08-14",
      "bid": "83.40",
      "ask": "83.80",
      "open": "83.20",
      "high": "85.60",
      "low": "83.20",
      "close": "84.00",
      "average": "83.7045",
      "volume": "8433",
      "turnover": "706641.2",
      "trades": "22"
    },
    {
      "date": "2023-08-15",
      "bid": "84.20",
      "ask": "85.00",
      "open": "84.80",
      "high": "86.60",
      "low": "83.80",
      "close": "85.00",
      "average": "84.7195",
      "volume": "342411",
      "turnover": "28778649.3",
      "trades": "197"
    },
    {
      "date": "2023-08-16",
      "bid": "81.20",
      "ask": "82.20",
      "open": "85.00",
      "high": "85.00",
      "low": "82.00",
      "close": "82.20",
      "average": "82.4241",
      "volume": "1038",
      "turnover": "85556.2",
      "trades": "24"
    },
    {
      "date": "2023-08-17",
      "bid": "80.40",
      "ask": "82.00",
      "open": "82.20",
      "high": "83.40",
      "low": "80.60",
      "close": "82.60",
      "average": "81.6061",
      "volume": "263",
      "turnover": "21462.4",
      "trades": "8"
    },
    {
      "date": "2023-08-18",
      "bid": "79.20",
      "ask": "80.00",
      "open": "80.20",
      "high": "82.00",
      "low": "79.40",
      "close": "80.00",
      "average": "80.3704",
      "volume": "1695",
      "turnover": "136227.8",
      "trades": "31"
    },
    {
      "date": "2023-08-21",
      "bid": "80.00",
      "ask": "80.80",
      "open": "79.80",
      "high": "80.80",
      "low": "79.80",
      "close": "80.60",
      "average": "80.4493",
      "volume": "909",
      "turnover": "73128.4",
      "trades": "16"
    },
    {
      "date": "2023-08-22",
      "bid": "78.40",
      "ask": "79.40",
      "open": "81.60",
      "high": "81.60",
      "low": "78.20",
      "close": "78.20",
      "average": "78.9411",
      "volume": "1471",
      "turnover": "116122.4",
      "trades": "16"
    },
    {
      "date": "2023-08-23",
      "bid": "78.20",
      "ask": "79.60",
      "open": "78.60",
      "high": "79.80",
      "low": "78.20",
      "close": "78.20",
      "average": "79.2039",
      "volume": "2366",
      "turnover": "187396.4",
      "trades": "24"
    },
    {
      "date": "2023-08-24",
      "bid": "78.20",
      "ask": "78.60",
      "open": "78.40",
      "high": "80.00",
      "low": "77.20",
      "close": "78.60",
      "average": "78.6318",
      "volume": "2229",
      "turnover": "175270.2",
      "trades": "35"
    },
    {
      "date": "2023-08-25",
      "bid": "78.60",
      "ask": "79.80",
      "open": "79.80",
      "high": "79.80",
      "low": "78.00",
      "close": "79.80",
      "average": "79.069",
      "volume": "455",
      "turnover": "35976.4",
      "trades": "18"
    },
    {
      "date": "2023-08-28",
      "bid": "80.20",
      "ask": "81.00",
      "open": "80.00",
      "high": "81.00",
      "low": "78.60",
      "close": "80.20",
      "average": "79.8231",
      "volume": "1777",
      "turnover": "141845.6",
      "trades": "31"
    },
    {
      "date": "2023-08-29",
      "bid": "79.00",
      "ask": "80.40",
      "open": "80.20",
      "high": "82.00",
      "low": "80.20",
      "close": "80.40",
      "average": "80.4353",
      "volume": "4028",
      "turnover": "323993.2",
      "trades": "20"
    },
    {
      "date": "2023-08-30",
      "bid": "80.20",
      "ask": "81.80",
      "open": "82.00",
      "high": "82.00",
      "low": "80.20",
      "close": "81.80",
      "average": "81.3659",
      "volume": "129",
      "turnover": "10496.2",
      "trades": "5"
    },
    {
      "date": "2023-08-31",
      "bid": "83.20",
      "ask": "84.40",
      "open": "82.00",
      "high": "83.40",
      "low": "79.60",
      "close": "83.00",
      "average": "82.0138",
      "volume": "8685",
      "turnover": "712290",
      "trades": "60"
    },
    {
      "date": "2023-09-01",
      "bid": "82.80",
      "ask": "84.20",
      "open": "84.20",
      "high": "84.40",
      "low": "82.60",
      "close": "84.40",
      "average": "83.9049",
      "volume": "2968",
      "turnover": "249029.6",
      "trades": "28"
    },
    {
      "date": "2023-09-04",
      "bid": "83.00",
      "ask": "83.40",
      "open": "84.00",
      "high": "84.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.2666",
      "volume": "592",
      "turnover": "49293.8",
      "trades": "10"
    },
    {
      "date": "2023-09-05",
      "bid": "82.00",
      "ask": "82.40",
      "open": "83.00",
      "high": "83.80",
      "low": "82.00",
      "close": "82.00",
      "average": "82.4604",
      "volume": "1559",
      "turnover": "128555.8",
      "trades": "14"
    },
    {
      "date": "2023-09-06",
      "bid": "80.60",
      "ask": "81.00",
      "open": "82.00",
      "high": "82.20",
      "low": "80.00",
      "close": "80.00",
      "average": "81.4154",
      "volume": "1172",
      "turnover": "95418.8",
      "trades": "25"
    },
    {
      "date": "2023-09-07",
      "bid": "79.60",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.60",
      "low": "79.00",
      "close": "79.80",
      "average": "79.8134",
      "volume": "4592",
      "turnover": "366503.2",
      "trades": "31"
    },
    {
      "date": "2023-09-08",
      "bid": "79.80",
      "ask": "80.20",
      "open": "79.80",
      "high": "80.80",
      "low": "79.80",
      "close": "79.80",
      "average": "80.0553",
      "volume": "1567",
      "turnover": "125446.6",
      "trades": "14"
    },
    {
      "date": "2023-09-11",
      "bid": "79.60",
      "ask": "80.00",
      "open": "79.80",
      "high": "80.60",
      "low": "79.00",
      "close": "80.20",
      "average": "79.988",
      "volume": "5904",
      "turnover": "472249",
      "trades": "22"
    },
    {
      "date": "2023-09-12",
      "bid": "79.00",
      "ask": "79.60",
      "open": "80.20",
      "high": "81.80",
      "low": "79.00",
      "close": "79.20",
      "average": "79.641",
      "volume": "17923",
      "turnover": "1427102.6",
      "trades": "26"
    },
    {
      "date": "2023-09-13",
      "bid": "79.60",
      "ask": "79.80",
      "open": "79.80",
      "high": "79.80",
      "low": "79.60",
      "close": "79.60",
      "average": "79.6929",
      "volume": "5196",
      "turnover": "414119.8",
      "trades": "10"
    },
    {
      "date": "2023-09-14",
      "bid": "79.00",
      "ask": "79.40",
      "open": "79.40",
      "high": "79.60",
      "low": "78.80",
      "close": "79.40",
      "average": "79.2872",
      "volume": "30169",
      "turnover": "2392017.79",
      "trades": "27"
    },
    {
      "date": "2023-09-15",
      "bid": "79.00",
      "ask": "79.40",
      "open": "79.60",
      "high": "79.60",
      "low": "79.00",
      "close": "79.40",
      "average": "79.4695",
      "volume": "351",
      "turnover": "27893.8",
      "trades": "20"
    },
    {
      "date": "2023-09-18",
      "bid": "78.60",
      "ask": "78.80",
      "open": "79.40",
      "high": "79.40",
      "low": "78.60",
      "close": "78.80",
      "average": "78.9786",
      "volume": "859",
      "turnover": "67842.6",
      "trades": "25"
    },
    {
      "date": "2023-09-19",
      "bid": "77.80",
      "ask": "78.20",
      "open": "78.40",
      "high": "78.60",
      "low": "77.40",
      "close": "78.00",
      "average": "78.2441",
      "volume": "3875",
      "turnover": "303204.2",
      "trades": "26"
    },
    {
      "date": "2023-09-20",
      "bid": "77.40",
      "ask": "78.00",
      "open": "78.60",
      "high": "78.80",
      "low": "77.40",
      "close": "78.00",
      "average": "78.01",
      "volume": "11296",
      "turnover": "881200.4",
      "trades": "23"
    },
    {
      "date": "2023-09-21",
      "bid": "77.60",
      "ask": "78.00",
      "open": "77.40",
      "high": "79.40",
      "low": "77.40",
      "close": "78.00",
      "average": "78.8687",
      "volume": "8704",
      "turnover": "686472.8",
      "trades": "47"
    },
    {
      "date": "2023-09-22",
      "bid": "75.20",
      "ask": "76.40",
      "open": "78.00",
      "high": "78.80",
      "low": "75.20",
      "close": "76.20",
      "average": "76.4729",
      "volume": "10904",
      "turnover": "833860.2",
      "trades": "81"
    },
    {
      "date": "2023-09-25",
      "bid": "75.40",
      "ask": "76.20",
      "open": "76.20",
      "high": "76.20",
      "low": "75.00",
      "close": "76.20",
      "average": "76.0428",
      "volume": "6097",
      "turnover": "463633.2",
      "trades": "41"
    },
    {
      "date": "2023-09-26",
      "bid": "74.20",
      "ask": "74.60",
      "open": "76.20",
      "high": "76.20",
      "low": "74.20",
      "close": "74.60",
      "average": "74.8598",
      "volume": "1502",
      "turnover": "112439.4",
      "trades": "37"
    },
    {
      "date": "2023-09-27",
      "bid": "74.40",
      "ask": "75.40",
      "open": "74.60",
      "high": "75.60",
      "low": "73.20",
      "close": "75.60",
      "average": "74.3377",
      "volume": "5078",
      "turnover": "377486.6",
      "trades": "32"
    },
    {
      "date": "2023-09-28",
      "bid": "73.20",
      "ask": "74.20",
      "open": "74.60",
      "high": "75.40",
      "low": "73.20",
      "close": "74.60",
      "average": "74.1165",
      "volume": "8080",
      "turnover": "598861.2",
      "trades": "51"
    },
    {
      "date": "2023-09-29",
      "bid": "73.00",
      "ask": "73.80",
      "open": "73.60",
      "high": "74.80",
      "low": "73.00",
      "close": "73.80",
      "average": "73.4846",
      "volume": "11165",
      "turnover": "820455.6",
      "trades": "46"
    },
    {
      "date": "2023-10-02",
      "bid": "74.00",
      "ask": "74.80",
      "open": "74.60",
      "high": "75.00",
      "low": "72.60",
      "close": "74.80",
      "average": "73.9472",
      "volume": "13275",
      "turnover": "981649",
      "trades": "43"
    },
    {
      "date": "2023-10-03",
      "bid": "72.60",
      "ask": "73.60",
      "open": "74.80",
      "high": "75.40",
      "low": "72.80",
      "close": "72.80",
      "average": "73.5867",
      "volume": "10181",
      "turnover": "747754.9",
      "trades": "37"
    },
    {
      "date": "2023-10-04",
      "bid": "71.60",
      "ask": "72.80",
      "open": "72.80",
      "high": "72.80",
      "low": "71.60",
      "close": "71.80",
      "average": "72.1899",
      "volume": "1525",
      "turnover": "110089.6",
      "trades": "31"
    },
    {
      "date": "2023-10-05",
      "bid": "71.60",
      "ask": "72.00",
      "open": "71.80",
      "high": "72.00",
      "low": "71.00",
      "close": "71.80",
      "average": "71.27",
      "volume": "3495",
      "turnover": "249088.8",
      "trades": "26"
    },
    {
      "date": "2023-10-06",
      "bid": "70.60",
      "ask": "70.80",
      "open": "71.60",
      "high": "72.00",
      "low": "70.60",
      "close": "70.60",
      "average": "71.283",
      "volume": "5908",
      "turnover": "421139.8",
      "trades": "51"
    },
    {
      "date": "2023-10-09",
      "bid": "70.60",
      "ask": "71.20",
      "open": "70.80",
      "high": "73.80",
      "low": "70.80",
      "close": "70.80",
      "average": "71.2181",
      "volume": "6457",
      "turnover": "459855",
      "trades": "28"
    },
    {
      "date": "2023-10-10",
      "bid": "71.40",
      "ask": "72.80",
      "open": "72.20",
      "high": "72.80",
      "low": "71.20",
      "close": "71.60",
      "average": "72.1149",
      "volume": "3387",
      "turnover": "244253.2",
      "trades": "28"
    },
    {
      "date": "2023-10-11",
      "bid": "71.20",
      "ask": "71.40",
      "open": "72.00",
      "high": "72.00",
      "low": "71.40",
      "close": "71.40",
      "average": "71.7754",
      "volume": "4174",
      "turnover": "300215",
      "trades": "19"
    },
    {
      "date": "2023-10-12",
      "bid": "70.00",
      "ask": "70.20",
      "open": "71.40",
      "high": "71.40",
      "low": "70.00",
      "close": "70.20",
      "average": "70.9112",
      "volume": "9132",
      "turnover": "647560.8",
      "trades": "68"
    },
    {
      "date": "2023-10-13",
      "bid": "70.00",
      "ask": "71.00",
      "open": "70.20",
      "high": "71.00",
      "low": "69.80",
      "close": "70.20",
      "average": "69.9937",
      "volume": "2599",
      "turnover": "181913.6",
      "trades": "28"
    },
    {
      "date": "2023-10-16",
      "bid": "69.20",
      "ask": "70.00",
      "open": "71.00",
      "high": "71.20",
      "low": "69.40",
      "close": "69.40",
      "average": "70.4137",
      "volume": "2664",
      "turnover": "187582",
      "trades": "36"
    },
    {
      "date": "2023-10-17",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.40",
      "high": "70.80",
      "low": "68.20",
      "close": "69.00",
      "average": "69.7072",
      "volume": "3572",
      "turnover": "248994",
      "trades": "24"
    },
    {
      "date": "2023-10-18",
      "bid": "69.20",
      "ask": "70.00",
      "open": "68.20",
      "high": "70.00",
      "low": "68.20",
      "close": "69.40",
      "average": "69.9655",
      "volume": "3436",
      "turnover": "240401.6",
      "trades": "40"
    },
    {
      "date": "2023-10-19",
      "bid": "68.60",
      "ask": "69.80",
      "open": "69.40",
      "high": "70.40",
      "low": "68.00",
      "close": "68.80",
      "average": "68.8872",
      "volume": "2562",
      "turnover": "176489",
      "trades": "33"
    },
    {
      "date": "2023-10-20",
      "bid": "68.80",
      "ask": "70.40",
      "open": "69.40",
      "high": "70.40",
      "low": "67.60",
      "close": "69.60",
      "average": "69.326",
      "volume": "4890",
      "turnover": "339004",
      "trades": "82"
    },
    {
      "date": "2023-10-23",
      "bid": "68.40",
      "ask": "69.00",
      "open": "69.60",
      "high": "71.00",
      "low": "68.00",
      "close": "68.60",
      "average": "68.5587",
      "volume": "1428",
      "turnover": "97901.8",
      "trades": "31"
    },
    {
      "date": "2023-10-24",
      "bid": "68.60",
      "ask": "69.60",
      "open": "69.00",
      "high": "70.00",
      "low": "68.80",
      "close": "69.40",
      "average": "69.1569",
      "volume": "246",
      "turnover": "17012.6",
      "trades": "11"
    },
    {
      "date": "2023-10-25",
      "bid": "68.00",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.00",
      "low": "68.20",
      "close": "70.00",
      "average": "68.6615",
      "volume": "312",
      "turnover": "21422.4",
      "trades": "11"
    },
    {
      "date": "2023-10-26",
      "bid": "69.20",
      "ask": "70.00",
      "open": "68.20",
      "high": "69.80",
      "low": "68.20",
      "close": "69.20",
      "average": "69.137",
      "volume": "1483",
      "turnover": "102530.2",
      "trades": "20"
    },
    {
      "date": "2023-10-27",
      "bid": "67.60",
      "ask": "68.00",
      "open": "69.20",
      "high": "69.20",
      "low": "67.80",
      "close": "67.80",
      "average": "68.0377",
      "volume": "2536",
      "turnover": "172543.6",
      "trades": "34"
    },
    {
      "date": "2023-10-30",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.80",
      "high": "68.40",
      "low": "67.80",
      "close": "68.00",
      "average": "68.1789",
      "volume": "24001",
      "turnover": "1636362.4",
      "trades": "30"
    },
    {
      "date": "2023-10-31",
      "bid": "66.20",
      "ask": "67.00",
      "open": "68.20",
      "high": "68.20",
      "low": "66.00",
      "close": "67.00",
      "average": "67.6983",
      "volume": "96797",
      "turnover": "6552917.2",
      "trades": "32"
    },
    {
      "date": "2023-11-01",
      "bid": "65.40",
      "ask": "67.00",
      "open": "67.00",
      "high": "68.00",
      "low": "65.40",
      "close": "65.40",
      "average": "67.2714",
      "volume": "15729",
      "turnover": "1058111.6",
      "trades": "86"
    },
    {
      "date": "2023-11-02",
      "bid": "65.20",
      "ask": "66.00",
      "open": "65.00",
      "high": "66.40",
      "low": "63.00",
      "close": "65.80",
      "average": "65.1803",
      "volume": "9530",
      "turnover": "621168",
      "trades": "54"
    },
    {
      "date": "2023-11-03",
      "bid": "65.80",
      "ask": "66.60",
      "open": "66.40",
      "high": "66.60",
      "low": "65.80",
      "close": "66.60",
      "average": "65.8808",
      "volume": "2868",
      "turnover": "188946.2",
      "trades": "17"
    },
    {
      "date": "2023-11-06",
      "bid": "67.40",
      "ask": "68.20",
      "open": "66.60",
      "high": "68.20",
      "low": "65.40",
      "close": "67.20",
      "average": "67.8434",
      "volume": "3992",
      "turnover": "270831",
      "trades": "37"
    },
    {
      "date": "2023-11-07",
      "bid": "58.00",
      "ask": "58.60",
      "open": "61.80",
      "high": "62.80",
      "low": "53.20",
      "close": "58.00",
      "average": "58.6542",
      "volume": "36520",
      "turnover": "2142052.6",
      "trades": "207"
    },
    {
      "date": "2023-11-08",
      "bid": "59.80",
      "ask": "62.40",
      "open": "58.00",
      "high": "62.40",
      "low": "56.60",
      "close": "59.40",
      "average": "58.2329",
      "volume": "19353",
      "turnover": "1126981.8",
      "trades": "98"
    },
    {
      "date": "2023-11-09",
      "bid": "62.00",
      "ask": "63.60",
      "open": "62.40",
      "high": "62.40",
      "low": "61.40",
      "close": "62.00",
      "average": "62.0013",
      "volume": "229647",
      "turnover": "14238408.4",
      "trades": "62"
    },
    {
      "date": "2023-11-10",
      "bid": "62.00",
      "ask": "62.20",
      "open": "62.60",
      "high": "64.80",
      "low": "62.00",
      "close": "62.00",
      "average": "62.262",
      "volume": "8040",
      "turnover": "500586.2",
      "trades": "62"
    },
    {
      "date": "2023-11-13",
      "bid": "60.00",
      "ask": "60.40",
      "open": "68.00",
      "high": "68.00",
      "low": "59.40",
      "close": "60.40",
      "average": "60.6175",
      "volume": "3686",
      "turnover": "223436.2",
      "trades": "41"
    },
    {
      "date": "2023-11-14",
      "bid": "60.40",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.00",
      "low": "60.40",
      "close": "60.40",
      "average": "60.9583",
      "volume": "3104",
      "turnover": "189214.6",
      "trades": "23"
    },
    {
      "date": "2023-11-15",
      "bid": "57.80",
      "ask": "58.80",
      "open": "61.20",
      "high": "61.20",
      "low": "55.60",
      "close": "57.80",
      "average": "58.9317",
      "volume": "3359",
      "turnover": "197951.6",
      "trades": "81"
    },
    {
      "date": "2023-11-16",
      "bid": "57.20",
      "ask": "58.40",
      "open": "56.80",
      "high": "58.20",
      "low": "56.60",
      "close": "57.20",
      "average": "57.3011",
      "volume": "1792",
      "turnover": "102683.6",
      "trades": "22"
    },
    {
      "date": "2023-11-17",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.20",
      "high": "59.00",
      "low": "57.20",
      "close": "57.80",
      "average": "57.5176",
      "volume": "24007",
      "turnover": "1382473.2",
      "trades": "49"
    },
    {
      "date": "2023-11-20",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.80",
      "high": "61.20",
      "low": "57.00",
      "close": "58.00",
      "average": "58.2152",
      "volume": "2700",
      "turnover": "157181",
      "trades": "59"
    },
    {
      "date": "2023-11-21",
      "bid": "57.00",
      "ask": "58.40",
      "open": "58.80",
      "high": "61.00",
      "low": "56.60",
      "close": "56.60",
      "average": "58.3906",
      "volume": "4193",
      "turnover": "245060.2",
      "trades": "82"
    },
    {
      "date": "2023-11-22",
      "bid": "56.00",
      "ask": "57.00",
      "open": "57.80",
      "high": "58.40",
      "low": "54.00",
      "close": "56.00",
      "average": "56.7017",
      "volume": "4615",
      "turnover": "261613",
      "trades": "55"
    },
    {
      "date": "2023-11-23",
      "bid": "57.00",
      "ask": "57.20",
      "open": "58.40",
      "high": "58.40",
      "low": "57.00",
      "close": "57.00",
      "average": "57.7672",
      "volume": "128",
      "turnover": "7394.2",
      "trades": "11"
    },
    {
      "date": "2023-11-24",
      "bid": "59.00",
      "ask": "59.20",
      "open": "58.20",
      "high": "60.00",
      "low": "58.00",
      "close": "60.00",
      "average": "58.2858",
      "volume": "2112",
      "turnover": "123099.6",
      "trades": "17"
    },
    {
      "date": "2023-11-27",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.80",
      "high": "60.80",
      "low": "59.80",
      "close": "60.00",
      "average": "59.9962",
      "volume": "2253",
      "turnover": "135171.4",
      "trades": "31"
    },
    {
      "date": "2023-11-28",
      "bid": "59.00",
      "ask": "59.60",
      "open": "60.80",
      "high": "60.80",
      "low": "58.40",
      "close": "59.00",
      "average": "59.9356",
      "volume": "3875",
      "turnover": "232250.4",
      "trades": "30"
    },
    {
      "date": "2023-11-29",
      "bid": "59.00",
      "ask": "59.80",
      "open": "60.40",
      "high": "62.00",
      "low": "58.40",
      "close": "59.00",
      "average": "60.4414",
      "volume": "1610",
      "turnover": "97310.6",
      "trades": "37"
    },
    {
      "date": "2023-11-30",
      "bid": "59.60",
      "ask": "62.60",
      "open": "58.60",
      "high": "59.60",
      "low": "58.40",
      "close": "59.60",
      "average": "58.5014",
      "volume": "143029",
      "turnover": "8367392.6",
      "trades": "33"
    },
    {
      "date": "2023-12-01",
      "bid": "57.80",
      "ask": "60.00",
      "open": "59.60",
      "high": "62.00",
      "low": "57.80",
      "close": "58.00",
      "average": "60.4064",
      "volume": "18778",
      "turnover": "1134807.39",
      "trades": "105"
    },
    {
      "date": "2023-12-04",
      "bid": "61.00",
      "ask": "61.80",
      "open": "58.00",
      "high": "62.00",
      "low": "58.00",
      "close": "62.00",
      "average": "60.0131",
      "volume": "2338",
      "turnover": "140310.6",
      "trades": "51"
    },
    {
      "date": "2023-12-05",
      "bid": "61.40",
      "ask": "62.60",
      "open": "62.00",
      "high": "63.40",
      "low": "61.80",
      "close": "62.80",
      "average": "62.2112",
      "volume": "138747",
      "turnover": "8631612.4",
      "trades": "44"
    },
    {
      "date": "2023-12-06",
      "bid": "63.80",
      "ask": "64.20",
      "open": "62.40",
      "high": "64.80",
      "low": "62.40",
      "close": "64.20",
      "average": "64.2134",
      "volume": "18109",
      "turnover": "1162839.8",
      "trades": "45"
    },
    {
      "date": "2023-12-07",
      "bid": "66.60",
      "ask": "67.00",
      "open": "65.60",
      "high": "68.00",
      "low": "65.60",
      "close": "66.80",
      "average": "66.8127",
      "volume": "14760",
      "turnover": "986156",
      "trades": "45"
    },
    {
      "date": "2023-12-08",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.80",
      "high": "66.80",
      "low": "66.00",
      "close": "66.40",
      "average": "66.6028",
      "volume": "2820",
      "turnover": "187819.8",
      "trades": "21"
    },
    {
      "date": "2023-12-11",
      "bid": "66.40",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.00",
      "low": "66.40",
      "close": "67.00",
      "average": "66.5538",
      "volume": "103687",
      "turnover": "6745383.8",
      "trades": "26"
    },
    {
      "date": "2023-12-12",
      "bid": "69.20",
      "ask": "70.60",
      "open": "67.00",
      "high": "70.60",
      "low": "67.00",
      "close": "69.40",
      "average": "69.4313",
      "volume": "22401",
      "turnover": "1555329.6",
      "trades": "96"
    },
    {
      "date": "2023-12-13",
      "bid": "69.20",
      "ask": "69.40",
      "open": "67.00",
      "high": "71.40",
      "low": "66.60",
      "close": "69.20",
      "average": "70.5124",
      "volume": "15755",
      "turnover": "1110770.39",
      "trades": "37"
    },
    {
      "date": "2023-12-14",
      "bid": "73.60",
      "ask": "73.80",
      "open": "69.40",
      "high": "73.80",
      "low": "69.40",
      "close": "73.80",
      "average": "72.0307",
      "volume": "84966",
      "turnover": "6120160.8",
      "trades": "51"
    },
    {
      "date": "2023-12-15",
      "bid": "71.80",
      "ask": "73.40",
      "open": "73.80",
      "high": "73.80",
      "low": "71.20",
      "close": "71.60",
      "average": "73.2869",
      "volume": "11194",
      "turnover": "820148.9",
      "trades": "21"
    },
    {
      "date": "2023-12-18",
      "bid": "74.00",
      "ask": "75.60",
      "open": "71.60",
      "high": "75.60",
      "low": "71.20",
      "close": "73.80",
      "average": "74.6183",
      "volume": "6724",
      "turnover": "501733.6",
      "trades": "32"
    },
    {
      "date": "2023-12-19",
      "bid": "72.40",
      "ask": "73.60",
      "open": "73.80",
      "high": "73.80",
      "low": "69.00",
      "close": "72.20",
      "average": "71.4112",
      "volume": "19502",
      "turnover": "1392660.6",
      "trades": "54"
    },
    {
      "date": "2023-12-20",
      "bid": "71.20",
      "ask": "72.00",
      "open": "74.60",
      "high": "74.60",
      "low": "70.20",
      "close": "71.20",
      "average": "71.8725",
      "volume": "659",
      "turnover": "47364",
      "trades": "37"
    },
    {
      "date": "2023-12-21",
      "bid": "70.20",
      "ask": "71.20",
      "open": "71.20",
      "high": "72.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.6667",
      "volume": "1618",
      "turnover": "114338.8",
      "trades": "20"
    },
    {
      "date": "2023-12-22",
      "bid": "72.80",
      "ask": "73.60",
      "open": "71.00",
      "high": "74.00",
      "low": "70.00",
      "close": "72.60",
      "average": "71.5864",
      "volume": "515",
      "turnover": "36867",
      "trades": "19"
    },
    {
      "date": "2023-12-27",
      "bid": "71.80",
      "ask": "75.00",
      "open": "72.60",
      "high": "75.80",
      "low": "68.20",
      "close": "75.00",
      "average": "72.9469",
      "volume": "4407",
      "turnover": "321477.2",
      "trades": "51"
    },
    {
      "date": "2023-12-28",
      "bid": "72.00",
      "ask": "73.40",
      "open": "74.60",
      "high": "74.60",
      "low": "72.00",
      "close": "73.60",
      "average": "73.1735",
      "volume": "1229",
      "turnover": "89930.2",
      "trades": "14"
    },
    {
      "date": "2023-12-29",
      "bid": "72.60",
      "ask": "74.00",
      "open": "73.60",
      "high": "74.80",
      "low": "70.80",
      "close": "74.00",
      "average": "73.196",
      "volume": "4884",
      "turnover": "357489.4",
      "trades": "29"
    },
    {
      "date": "2024-01-02",
      "bid": "78.00",
      "ask": "79.20",
      "open": "72.00",
      "high": "83.00",
      "low": "72.00",
      "close": "78.00",
      "average": "77.9971",
      "volume": "15275",
      "turnover": "1191939",
      "trades": "95"
    },
    {
      "date": "2024-01-03",
      "bid": "77.80",
      "ask": "78.00",
      "open": "77.80",
      "high": "82.40",
      "low": "77.40",
      "close": "78.00",
      "average": "78.6975",
      "volume": "5026",
      "turnover": "395265.6",
      "trades": "41"
    },
    {
      "date": "2024-01-04",
      "bid": "77.40",
      "ask": "78.40",
      "open": "79.20",
      "high": "79.20",
      "low": "76.80",
      "close": "78.00",
      "average": "78.2129",
      "volume": "249",
      "turnover": "19475",
      "trades": "15"
    },
    {
      "date": "2024-01-05",
      "bid": "78.60",
      "ask": "79.60",
      "open": "78.40",
      "high": "79.20",
      "low": "78.20",
      "close": "79.00",
      "average": "78.6942",
      "volume": "208",
      "turnover": "16368.4",
      "trades": "8"
    },
    {
      "date": "2024-01-08",
      "bid": "78.00",
      "ask": "79.00",
      "open": "78.80",
      "high": "79.00",
      "low": "76.80",
      "close": "78.80",
      "average": "78.471",
      "volume": "1568",
      "turnover": "123042.6",
      "trades": "55"
    },
    {
      "date": "2024-01-09",
      "bid": "79.20",
      "ask": "79.80",
      "open": "79.00",
      "high": "81.00",
      "low": "79.00",
      "close": "79.20",
      "average": "79.918",
      "volume": "5936",
      "turnover": "474393",
      "trades": "65"
    },
    {
      "date": "2024-01-10",
      "bid": "77.20",
      "ask": "79.00",
      "open": "79.20",
      "high": "85.00",
      "low": "77.20",
      "close": "77.20",
      "average": "79.21",
      "volume": "3618",
      "turnover": "286625.6",
      "trades": "34"
    },
    {
      "date": "2024-01-11",
      "bid": "74.20",
      "ask": "74.80",
      "open": "77.20",
      "high": "77.40",
      "low": "73.20",
      "close": "74.00",
      "average": "75.1582",
      "volume": "2289",
      "turnover": "172037.2",
      "trades": "34"
    },
    {
      "date": "2024-01-12",
      "bid": "75.00",
      "ask": "76.20",
      "open": "74.80",
      "high": "77.60",
      "low": "74.80",
      "close": "75.00",
      "average": "75.3654",
      "volume": "966",
      "turnover": "72803",
      "trades": "15"
    },
    {
      "date": "2024-01-15",
      "bid": "76.60",
      "ask": "78.00",
      "open": "75.00",
      "high": "78.40",
      "low": "75.00",
      "close": "76.60",
      "average": "75.9991",
      "volume": "4441",
      "turnover": "337512.2",
      "trades": "36"
    },
    {
      "date": "2024-01-16",
      "bid": "78.20",
      "ask": "79.00",
      "open": "77.20",
      "high": "81.20",
      "low": "77.00",
      "close": "79.00",
      "average": "79.9386",
      "volume": "25262",
      "turnover": "2019407.8",
      "trades": "242"
    },
    {
      "date": "2024-01-17",
      "bid": "78.40",
      "ask": "79.40",
      "open": "79.00",
      "high": "80.40",
      "low": "78.40",
      "close": "78.40",
      "average": "80.148",
      "volume": "10958",
      "turnover": "877860.4",
      "trades": "17"
    },
    {
      "date": "2024-01-18",
      "bid": "75.60",
      "ask": "77.00",
      "open": "78.40",
      "high": "80.40",
      "low": "75.40",
      "close": "75.40",
      "average": "77.0937",
      "volume": "926",
      "turnover": "71388.8",
      "trades": "22"
    },
    {
      "date": "2024-01-19",
      "bid": "73.80",
      "ask": "75.00",
      "open": "75.80",
      "high": "79.20",
      "low": "73.40",
      "close": "73.80",
      "average": "75.8719",
      "volume": "2087",
      "turnover": "158344.6",
      "trades": "34"
    },
    {
      "date": "2024-01-22",
      "bid": "69.40",
      "ask": "70.60",
      "open": "73.80",
      "high": "73.80",
      "low": "68.80",
      "close": "69.40",
      "average": "70.8901",
      "volume": "1161",
      "turnover": "82303.4",
      "trades": "44"
    },
    {
      "date": "2024-01-23",
      "bid": "69.00",
      "ask": "69.40",
      "open": "66.20",
      "high": "69.00",
      "low": "66.20",
      "close": "69.00",
      "average": "68.1488",
      "volume": "1481",
      "turnover": "100928.4",
      "trades": "30"
    },
    {
      "date": "2024-01-24",
      "bid": "69.00",
      "ask": "72.20",
      "open": "68.80",
      "high": "72.80",
      "low": "68.80",
      "close": "71.40",
      "average": "71.0825",
      "volume": "669",
      "turnover": "47554.2",
      "trades": "10"
    },
    {
      "date": "2024-01-25",
      "bid": "69.80",
      "ask": "72.00",
      "open": "76.40",
      "high": "76.40",
      "low": "68.40",
      "close": "69.80",
      "average": "72.8845",
      "volume": "440",
      "turnover": "32069.2",
      "trades": "18"
    },
    {
      "date": "2024-01-26",
      "bid": "65.40",
      "ask": "66.60",
      "open": "69.80",
      "high": "69.80",
      "low": "65.20",
      "close": "65.20",
      "average": "66.4663",
      "volume": "1839",
      "turnover": "122231.6",
      "trades": "54"
    },
    {
      "date": "2024-01-29",
      "bid": "72.00",
      "ask": "73.00",
      "open": "65.60",
      "high": "74.80",
      "low": "65.40",
      "close": "71.00",
      "average": "71.5346",
      "volume": "4095",
      "turnover": "292934.2",
      "trades": "57"
    },
    {
      "date": "2024-01-30",
      "bid": "68.20",
      "ask": "71.00",
      "open": "71.20",
      "high": "71.20",
      "low": "66.00",
      "close": "67.80",
      "average": "68.9109",
      "volume": "3283",
      "turnover": "226234.6",
      "trades": "53"
    },
    {
      "date": "2024-01-31",
      "bid": "68.40",
      "ask": "69.20",
      "open": "67.80",
      "high": "70.60",
      "low": "66.00",
      "close": "69.60",
      "average": "67.4376",
      "volume": "4621",
      "turnover": "313162.4",
      "trades": "32"
    },
    {
      "date": "2024-02-01",
      "bid": "73.20",
      "ask": "77.00",
      "open": "65.60",
      "high": "78.00",
      "low": "65.60",
      "close": "73.20",
      "average": "71.3494",
      "volume": "10045",
      "turnover": "716704.4",
      "trades": "85"
    },
    {
      "date": "2024-02-02",
      "bid": "74.00",
      "ask": "75.60",
      "open": "76.80",
      "high": "79.00",
      "low": "73.40",
      "close": "75.80",
      "average": "75.5389",
      "volume": "6313",
      "turnover": "476877",
      "trades": "51"
    },
    {
      "date": "2024-02-05",
      "bid": "73.80",
      "ask": "74.40",
      "open": "75.80",
      "high": "75.80",
      "low": "73.20",
      "close": "73.80",
      "average": "74.6935",
      "volume": "1063",
      "turnover": "79399.2",
      "trades": "22"
    },
    {
      "date": "2024-02-06",
      "bid": "77.80",
      "ask": "78.60",
      "open": "76.20",
      "high": "79.60",
      "low": "76.20",
      "close": "78.00",
      "average": "77.9927",
      "volume": "12175",
      "turnover": "949560.6",
      "trades": "86"
    },
    {
      "date": "2024-02-07",
      "bid": "76.60",
      "ask": "77.60",
      "open": "79.00",
      "high": "79.20",
      "low": "76.40",
      "close": "76.60",
      "average": "77.4231",
      "volume": "1784",
      "turnover": "138122.8",
      "trades": "26"
    },
    {
      "date": "2024-02-08",
      "bid": "77.00",
      "ask": "78.20",
      "open": "76.60",
      "high": "78.80",
      "low": "76.60",
      "close": "77.00",
      "average": "76.8048",
      "volume": "2919",
      "turnover": "224904.6",
      "trades": "19"
    },
    {
      "date": "2024-02-09",
      "bid": "75.40",
      "ask": "78.40",
      "open": "77.00",
      "high": "79.00",
      "low": "75.60",
      "close": "76.00",
      "average": "78.8862",
      "volume": "24232",
      "turnover": "1911570.8",
      "trades": "15"
    },
    {
      "date": "2024-02-12",
      "bid": "70.40",
      "ask": "71.60",
      "open": "76.00",
      "high": "76.00",
      "low": "71.00",
      "close": "72.00",
      "average": "71.0115",
      "volume": "450722",
      "turnover": "32006462.2",
      "trades": "58"
    },
    {
      "date": "2024-02-13",
      "bid": "71.00",
      "ask": "72.40",
      "open": "71.80",
      "high": "72.00",
      "low": "70.20",
      "close": "71.20",
      "average": "71.4043",
      "volume": "131813",
      "turnover": "9359456",
      "trades": "37"
    },
    {
      "date": "2024-02-14",
      "bid": "70.40",
      "ask": "73.20",
      "open": "72.40",
      "high": "73.20",
      "low": "70.00",
      "close": "73.20",
      "average": "71.3095",
      "volume": "2615",
      "turnover": "186474.4",
      "trades": "40"
    },
    {
      "date": "2024-02-15",
      "bid": "71.80",
      "ask": "75.20",
      "open": "73.20",
      "high": "75.20",
      "low": "71.60",
      "close": "75.20",
      "average": "73.4849",
      "volume": "5448",
      "turnover": "400345.8",
      "trades": "45"
    },
    {
      "date": "2024-02-16",
      "bid": "77.80",
      "ask": "79.80",
      "open": "74.80",
      "high": "88.00",
      "low": "73.40",
      "close": "88.00",
      "average": "84.5305",
      "volume": "3922",
      "turnover": "331528.6",
      "trades": "39"
    },
    {
      "date": "2024-02-19",
      "bid": "75.40",
      "ask": "76.40",
      "open": "84.60",
      "high": "84.60",
      "low": "75.00",
      "close": "75.40",
      "average": "79.5741",
      "volume": "4023",
      "turnover": "320126.6",
      "trades": "73"
    },
    {
      "date": "2024-02-20",
      "bid": "73.60",
      "ask": "74.00",
      "open": "75.40",
      "high": "76.00",
      "low": "72.40",
      "close": "73.60",
      "average": "73.5059",
      "volume": "1847",
      "turnover": "135765.4",
      "trades": "24"
    },
    {
      "date": "2024-02-21",
      "bid": "71.60",
      "ask": "73.40",
      "open": "73.00",
      "high": "75.00",
      "low": "71.00",
      "close": "75.00",
      "average": "72.6993",
      "volume": "1849",
      "turnover": "134421",
      "trades": "30"
    },
    {
      "date": "2024-02-22",
      "bid": "72.40",
      "ask": "72.60",
      "open": "72.80",
      "high": "73.20",
      "low": "72.00",
      "close": "72.80",
      "average": "72.5643",
      "volume": "420",
      "turnover": "30477",
      "trades": "11"
    },
    {
      "date": "2024-02-23",
      "bid": "69.00",
      "ask": "69.40",
      "open": "72.80",
      "high": "74.20",
      "low": "65.00",
      "close": "69.40",
      "average": "69.103",
      "volume": "4466",
      "turnover": "308613.8",
      "trades": "82"
    },
    {
      "date": "2024-02-26",
      "bid": "67.60",
      "ask": "68.80",
      "open": "69.40",
      "high": "69.40",
      "low": "67.00",
      "close": "67.60",
      "average": "68.6943",
      "volume": "1394",
      "turnover": "95759.8",
      "trades": "38"
    },
    {
      "date": "2024-02-27",
      "bid": "71.00",
      "ask": "73.80",
      "open": "69.60",
      "high": "74.20",
      "low": "69.00",
      "close": "73.80",
      "average": "71.4201",
      "volume": "1206",
      "turnover": "86132.6",
      "trades": "27"
    },
    {
      "date": "2024-02-28",
      "bid": "69.00",
      "ask": "70.00",
      "open": "73.60",
      "high": "73.60",
      "low": "69.00",
      "close": "70.20",
      "average": "69.9887",
      "volume": "1657",
      "turnover": "115971.2",
      "trades": "35"
    },
    {
      "date": "2024-02-29",
      "bid": "68.40",
      "ask": "69.40",
      "open": "70.00",
      "high": "71.40",
      "low": "68.20",
      "close": "69.80",
      "average": "68.9399",
      "volume": "1726",
      "turnover": "119067",
      "trades": "36"
    },
    {
      "date": "2024-03-01",
      "bid": "67.80",
      "ask": "68.20",
      "open": "69.60",
      "high": "69.60",
      "low": "66.00",
      "close": "68.20",
      "average": "68.3739",
      "volume": "4427",
      "turnover": "302691.4",
      "trades": "67"
    },
    {
      "date": "2024-03-04",
      "bid": "68.80",
      "ask": "69.40",
      "open": "68.00",
      "high": "69.40",
      "low": "66.20",
      "close": "69.40",
      "average": "68.408",
      "volume": "10892",
      "turnover": "745100",
      "trades": "55"
    },
    {
      "date": "2024-03-05",
      "bid": "69.40",
      "ask": "73.40",
      "open": "69.20",
      "high": "73.40",
      "low": "67.20",
      "close": "73.40",
      "average": "69.2346",
      "volume": "4462",
      "turnover": "308924.6",
      "trades": "53"
    },
    {
      "date": "2024-03-06",
      "bid": "73.20",
      "ask": "74.20",
      "open": "73.40",
      "high": "74.40",
      "low": "73.20",
      "close": "73.20",
      "average": "73.4024",
      "volume": "4569",
      "turnover": "335375.6",
      "trades": "18"
    },
    {
      "date": "2024-03-07",
      "bid": "69.80",
      "ask": "70.80",
      "open": "73.20",
      "high": "73.20",
      "low": "69.80",
      "close": "69.80",
      "average": "70.876",
      "volume": "897",
      "turnover": "63575.8",
      "trades": "13"
    },
    {
      "date": "2024-03-08",
      "bid": "70.20",
      "ask": "71.00",
      "open": "69.20",
      "high": "71.60",
      "low": "69.20",
      "close": "70.40",
      "average": "70.5816",
      "volume": "3068",
      "turnover": "216544.2",
      "trades": "30"
    },
    {
      "date": "2024-03-11",
      "bid": "68.20",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.00",
      "low": "67.80",
      "close": "68.20",
      "average": "68.3582",
      "volume": "1803",
      "turnover": "123419.6",
      "trades": "23"
    },
    {
      "date": "2024-03-12",
      "bid": "68.20",
      "ask": "69.20",
      "open": "68.40",
      "high": "68.40",
      "low": "67.20",
      "close": "68.20",
      "average": "67.5006",
      "volume": "804562",
      "turnover": "54308398.4",
      "trades": "21"
    },
    {
      "date": "2024-03-13",
      "bid": "70.20",
      "ask": "71.00",
      "open": "68.40",
      "high": "72.60",
      "low": "68.40",
      "close": "71.00",
      "average": "69.4729",
      "volume": "19318",
      "turnover": "1342078.2",
      "trades": "30"
    },
    {
      "date": "2024-03-14",
      "bid": "71.60",
      "ask": "72.00",
      "open": "70.00",
      "high": "72.20",
      "low": "69.80",
      "close": "72.00",
      "average": "70.5219",
      "volume": "415",
      "turnover": "29266.6",
      "trades": "17"
    },
    {
      "date": "2024-03-15",
      "bid": "69.40",
      "ask": "71.20",
      "open": "72.00",
      "high": "72.20",
      "low": "70.00",
      "close": "70.20",
      "average": "70.7118",
      "volume": "896",
      "turnover": "63357.8",
      "trades": "11"
    },
    {
      "date": "2024-03-18",
      "bid": "71.00",
      "ask": "73.80",
      "open": "69.40",
      "high": "74.00",
      "low": "69.40",
      "close": "74.00",
      "average": "71.0816",
      "volume": "2127",
      "turnover": "151190.6",
      "trades": "34"
    },
    {
      "date": "2024-03-19",
      "bid": "76.20",
      "ask": "78.60",
      "open": "74.00",
      "high": "78.60",
      "low": "70.40",
      "close": "78.60",
      "average": "73.7931",
      "volume": "6158",
      "turnover": "454418.2",
      "trades": "93"
    },
    {
      "date": "2024-03-20",
      "bid": "72.20",
      "ask": "74.00",
      "open": "78.60",
      "high": "78.60",
      "low": "71.00",
      "close": "74.00",
      "average": "73.9306",
      "volume": "5190",
      "turnover": "383699.8",
      "trades": "106"
    },
    {
      "date": "2024-03-21",
      "bid": "70.60",
      "ask": "71.80",
      "open": "73.80",
      "high": "73.80",
      "low": "70.40",
      "close": "70.60",
      "average": "71.3233",
      "volume": "5047",
      "turnover": "359968.6",
      "trades": "57"
    },
    {
      "date": "2024-03-22",
      "bid": "74.20",
      "ask": "78.00",
      "open": "70.60",
      "high": "78.00",
      "low": "70.60",
      "close": "78.00",
      "average": "73.4349",
      "volume": "12986",
      "turnover": "953625.4",
      "trades": "174"
    },
    {
      "date": "2024-03-25",
      "bid": "75.60",
      "ask": "77.00",
      "open": "78.00",
      "high": "78.00",
      "low": "75.60",
      "close": "77.60",
      "average": "77.2074",
      "volume": "2636",
      "turnover": "203518.6",
      "trades": "43"
    },
    {
      "date": "2024-03-26",
      "bid": "74.60",
      "ask": "76.00",
      "open": "75.60",
      "high": "77.80",
      "low": "73.80",
      "close": "74.60",
      "average": "75.9844",
      "volume": "757",
      "turnover": "57520.2",
      "trades": "57"
    },
    {
      "date": "2024-03-27",
      "bid": "74.80",
      "ask": "77.20",
      "open": "76.80",
      "high": "77.80",
      "low": "74.60",
      "close": "77.20",
      "average": "76.4385",
      "volume": "623",
      "turnover": "47621.2",
      "trades": "24"
    },
    {
      "date": "2024-03-28",
      "bid": "74.00",
      "ask": "75.80",
      "open": "77.20",
      "high": "77.20",
      "low": "75.20",
      "close": "75.20",
      "average": "75.4857",
      "volume": "49",
      "turnover": "3698.8",
      "trades": "3"
    },
    {
      "date": "2024-04-02",
      "bid": "75.40",
      "ask": "78.00",
      "open": "75.20",
      "high": "78.40",
      "low": "75.20",
      "close": "78.20",
      "average": "76.9262",
      "volume": "748",
      "turnover": "57540.8",
      "trades": "21"
    },
    {
      "date": "2024-04-03",
      "bid": "74.20",
      "ask": "75.40",
      "open": "79.00",
      "high": "79.00",
      "low": "74.20",
      "close": "74.20",
      "average": "78.4641",
      "volume": "13196",
      "turnover": "1035411.8",
      "trades": "25"
    },
    {
      "date": "2024-04-04",
      "bid": "72.20",
      "ask": "75.00",
      "open": "77.80",
      "high": "77.80",
      "low": "72.20",
      "close": "72.20",
      "average": "74.1939",
      "volume": "329",
      "turnover": "24409.8",
      "trades": "14"
    },
    {
      "date": "2024-04-05",
      "bid": "71.40",
      "ask": "72.80",
      "open": "72.20",
      "high": "75.00",
      "low": "71.40",
      "close": "71.40",
      "average": "72.2896",
      "volume": "482",
      "turnover": "34843.6",
      "trades": "17"
    },
    {
      "date": "2024-04-08",
      "bid": "70.40",
      "ask": "72.20",
      "open": "73.00",
      "high": "73.40",
      "low": "70.40",
      "close": "70.40",
      "average": "72.9703",
      "volume": "8175",
      "turnover": "596532.2",
      "trades": "12"
    },
    {
      "date": "2024-04-09",
      "bid": "70.20",
      "ask": "71.40",
      "open": "70.40",
      "high": "72.80",
      "low": "70.00",
      "close": "70.00",
      "average": "70.5351",
      "volume": "453",
      "turnover": "31952.4",
      "trades": "17"
    },
    {
      "date": "2024-04-10",
      "bid": "69.60",
      "ask": "70.40",
      "open": "70.40",
      "high": "70.60",
      "low": "69.60",
      "close": "69.60",
      "average": "70.014",
      "volume": "2280",
      "turnover": "159632",
      "trades": "30"
    },
    {
      "date": "2024-04-11",
      "bid": "70.00",
      "ask": "71.00",
      "open": "70.40",
      "high": "71.20",
      "low": "69.40",
      "close": "71.00",
      "average": "69.845",
      "volume": "1554",
      "turnover": "108539.2",
      "trades": "18"
    },
    {
      "date": "2024-04-12",
      "bid": "72.20",
      "ask": "76.80",
      "open": "71.80",
      "high": "76.80",
      "low": "71.80",
      "close": "76.80",
      "average": "72.6452",
      "volume": "902",
      "turnover": "65526",
      "trades": "19"
    },
    {
      "date": "2024-04-15",
      "bid": "71.80",
      "ask": "72.60",
      "open": "73.20",
      "high": "73.60",
      "low": "71.60",
      "close": "72.60",
      "average": "72.1095",
      "volume": "2656",
      "turnover": "191619.2",
      "trades": "47"
    },
    {
      "date": "2024-04-16",
      "bid": "71.00",
      "ask": "71.20",
      "open": "73.00",
      "high": "73.00",
      "low": "70.40",
      "close": "70.40",
      "average": "70.6463",
      "volume": "410",
      "turnover": "28965",
      "trades": "8"
    },
    {
      "date": "2024-04-17",
      "bid": "71.00",
      "ask": "72.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "70.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-18",
      "bid": "71.80",
      "ask": "75.00",
      "open": "71.60",
      "high": "75.60",
      "low": "71.00",
      "close": "71.60",
      "average": "74.5335",
      "volume": "1853",
      "turnover": "138110.6",
      "trades": "14"
    },
    {
      "date": "2024-04-19",
      "bid": "72.40",
      "ask": "74.40",
      "open": "75.80",
      "high": "75.80",
      "low": "72.60",
      "close": "74.20",
      "average": "73.5604",
      "volume": "207",
      "turnover": "15227",
      "trades": "13"
    },
    {
      "date": "2024-04-22",
      "bid": "71.80",
      "ask": "72.20",
      "open": "74.20",
      "high": "74.20",
      "low": "71.80",
      "close": "71.80",
      "average": "73.1671",
      "volume": "401",
      "turnover": "29340",
      "trades": "15"
    },
    {
      "date": "2024-04-23",
      "bid": "72.20",
      "ask": "73.20",
      "open": "71.40",
      "high": "74.40",
      "low": "71.40",
      "close": "73.00",
      "average": "72.6376",
      "volume": "1563",
      "turnover": "113532.6",
      "trades": "25"
    },
    {
      "date": "2024-04-24",
      "bid": "71.60",
      "ask": "74.00",
      "open": "73.40",
      "high": "73.60",
      "low": "71.80",
      "close": "71.80",
      "average": "73.3657",
      "volume": "705",
      "turnover": "51722.8",
      "trades": "9"
    },
    {
      "date": "2024-04-25",
      "bid": "70.00",
      "ask": "72.00",
      "open": "71.40",
      "high": "74.20",
      "low": "69.80",
      "close": "70.60",
      "average": "71.199",
      "volume": "1031",
      "turnover": "73406.2",
      "trades": "29"
    },
    {
      "date": "2024-04-26",
      "bid": "71.00",
      "ask": "72.60",
      "open": "73.80",
      "high": "73.80",
      "low": "71.00",
      "close": "72.60",
      "average": "71.5579",
      "volume": "271",
      "turnover": "19392.2",
      "trades": "7"
    },
    {
      "date": "2024-04-29",
      "bid": "71.00",
      "ask": "71.60",
      "open": "72.00",
      "high": "72.00",
      "low": "70.40",
      "close": "71.60",
      "average": "70.7629",
      "volume": "1980",
      "turnover": "140110.6",
      "trades": "25"
    },
    {
      "date": "2024-04-30",
      "bid": "72.20",
      "ask": "73.40",
      "open": "72.60",
      "high": "73.80",
      "low": "72.60",
      "close": "73.80",
      "average": "73.1583",
      "volume": "1209",
      "turnover": "88448.4",
      "trades": "23"
    },
    {
      "date": "2024-05-02",
      "bid": "74.40",
      "ask": "75.60",
      "open": "74.00",
      "high": "75.80",
      "low": "74.00",
      "close": "75.40",
      "average": "74.7063",
      "volume": "1375",
      "turnover": "102721.2",
      "trades": "47"
    },
    {
      "date": "2024-05-03",
      "bid": "76.20",
      "ask": "77.00",
      "open": "75.40",
      "high": "77.00",
      "low": "73.60",
      "close": "76.20",
      "average": "75.6909",
      "volume": "700",
      "turnover": "52983.6",
      "trades": "44"
    },
    {
      "date": "2024-05-06",
      "bid": "75.80",
      "ask": "76.80",
      "open": "76.20",
      "high": "77.00",
      "low": "75.20",
      "close": "77.00",
      "average": "75.7964",
      "volume": "2916",
      "turnover": "221022.2",
      "trades": "49"
    },
    {
      "date": "2024-05-07",
      "bid": "76.40",
      "ask": "77.00",
      "open": "75.20",
      "high": "76.80",
      "low": "75.00",
      "close": "76.40",
      "average": "75.5602",
      "volume": "669",
      "turnover": "50549.8",
      "trades": "23"
    },
    {
      "date": "2024-05-08",
      "bid": "76.40",
      "ask": "77.00",
      "open": "76.40",
      "high": "77.00",
      "low": "75.20",
      "close": "77.00",
      "average": "75.4016",
      "volume": "1534",
      "turnover": "115666",
      "trades": "15"
    },
    {
      "date": "2024-05-10",
      "bid": "77.60",
      "ask": "78.40",
      "open": "77.20",
      "high": "78.60",
      "low": "77.00",
      "close": "77.60",
      "average": "77.7435",
      "volume": "4075",
      "turnover": "316804.8",
      "trades": "36"
    },
    {
      "date": "2024-05-13",
      "bid": "77.60",
      "ask": "78.40",
      "open": "77.20",
      "high": "78.40",
      "low": "77.20",
      "close": "77.60",
      "average": "77.5423",
      "volume": "3336",
      "turnover": "260065.2",
      "trades": "17"
    },
    {
      "date": "2024-05-14",
      "bid": "77.00",
      "ask": "77.20",
      "open": "74.80",
      "high": "77.00",
      "low": "71.20",
      "close": "77.00",
      "average": "72.2582",
      "volume": "213471",
      "turnover": "15425032.6",
      "trades": "139"
    },
    {
      "date": "2024-05-15",
      "bid": "73.60",
      "ask": "73.80",
      "open": "73.40",
      "high": "74.80",
      "low": "72.00",
      "close": "73.60",
      "average": "73.085",
      "volume": "10535",
      "turnover": "770024.2",
      "trades": "415"
    },
    {
      "date": "2024-05-16",
      "bid": "71.40",
      "ask": "72.80",
      "open": "73.60",
      "high": "74.20",
      "low": "71.00",
      "close": "71.40",
      "average": "71.4966",
      "volume": "3974",
      "turnover": "284127.4",
      "trades": "117"
    },
    {
      "date": "2024-05-17",
      "bid": "70.40",
      "ask": "72.00",
      "open": "71.20",
      "high": "71.80",
      "low": "70.40",
      "close": "70.40",
      "average": "71.2929",
      "volume": "3371",
      "turnover": "240328.2",
      "trades": "28"
    },
    {
      "date": "2024-05-20",
      "bid": "66.80",
      "ask": "67.00",
      "open": "70.60",
      "high": "71.00",
      "low": "66.20",
      "close": "66.60",
      "average": "68.6427",
      "volume": "7801",
      "turnover": "535482",
      "trades": "106"
    },
    {
      "date": "2024-05-21",
      "bid": "67.60",
      "ask": "68.00",
      "open": "66.60",
      "high": "70.40",
      "low": "66.60",
      "close": "68.00",
      "average": "68.4099",
      "volume": "3936",
      "turnover": "269261.4",
      "trades": "66"
    },
    {
      "date": "2024-05-22",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.20",
      "high": "69.00",
      "low": "68.20",
      "close": "69.00",
      "average": "68.8381",
      "volume": "215",
      "turnover": "14800.2",
      "trades": "11"
    },
    {
      "date": "2024-05-23",
      "bid": "69.20",
      "ask": "70.60",
      "open": "69.00",
      "high": "74.60",
      "low": "66.00",
      "close": "74.60",
      "average": "69.9335",
      "volume": "6840",
      "turnover": "478345",
      "trades": "68"
    },
    {
      "date": "2024-05-24",
      "bid": "71.00",
      "ask": "72.00",
      "open": "73.80",
      "high": "73.80",
      "low": "70.00",
      "close": "71.20",
      "average": "71.163",
      "volume": "10942",
      "turnover": "778665.8",
      "trades": "101"
    },
    {
      "date": "2024-05-27",
      "bid": "70.00",
      "ask": "70.80",
      "open": "70.20",
      "high": "71.00",
      "low": "68.80",
      "close": "70.00",
      "average": "69.9251",
      "volume": "2276",
      "turnover": "159149.6",
      "trades": "34"
    },
    {
      "date": "2024-05-28",
      "bid": "69.60",
      "ask": "70.00",
      "open": "70.20",
      "high": "71.00",
      "low": "69.60",
      "close": "69.60",
      "average": "69.9137",
      "volume": "2816",
      "turnover": "196877",
      "trades": "25"
    },
    {
      "date": "2024-05-29",
      "bid": "69.00",
      "ask": "70.20",
      "open": "69.60",
      "high": "73.00",
      "low": "69.00",
      "close": "70.40",
      "average": "69.2778",
      "volume": "5184",
      "turnover": "359136.2",
      "trades": "26"
    },
    {
      "date": "2024-05-30",
      "bid": "67.20",
      "ask": "67.60",
      "open": "70.40",
      "high": "70.40",
      "low": "67.20",
      "close": "67.20",
      "average": "68.0697",
      "volume": "2482",
      "turnover": "168949",
      "trades": "68"
    },
    {
      "date": "2024-05-31",
      "bid": "68.00",
      "ask": "68.40",
      "open": "67.40",
      "high": "68.40",
      "low": "67.20",
      "close": "68.00",
      "average": "67.4727",
      "volume": "1318",
      "turnover": "88929",
      "trades": "25"
    },
    {
      "date": "2024-06-03",
      "bid": "67.00",
      "ask": "67.60",
      "open": "67.00",
      "high": "67.60",
      "low": "66.00",
      "close": "67.00",
      "average": "66.6847",
      "volume": "1381",
      "turnover": "92091.6",
      "trades": "41"
    },
    {
      "date": "2024-06-04",
      "bid": "66.20",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.00",
      "low": "65.80",
      "close": "67.00",
      "average": "66.2166",
      "volume": "4087",
      "turnover": "270627.2",
      "trades": "60"
    },
    {
      "date": "2024-06-05",
      "bid": "67.20",
      "ask": "68.00",
      "open": "67.00",
      "high": "67.60",
      "low": "66.40",
      "close": "67.60",
      "average": "67.0319",
      "volume": "2112",
      "turnover": "141571.4",
      "trades": "22"
    },
    {
      "date": "2024-06-07",
      "bid": "64.80",
      "ask": "65.40",
      "open": "66.20",
      "high": "66.20",
      "low": "64.60",
      "close": "65.60",
      "average": "65.0081",
      "volume": "22100",
      "turnover": "1436679.4",
      "trades": "92"
    },
    {
      "date": "2024-06-10",
      "bid": "66.20",
      "ask": "66.80",
      "open": "65.60",
      "high": "66.20",
      "low": "65.60",
      "close": "66.20",
      "average": "65.7826",
      "volume": "46",
      "turnover": "3026",
      "trades": "8"
    },
    {
      "date": "2024-06-11",
      "bid": "67.20",
      "ask": "68.40",
      "open": "66.20",
      "high": "69.60",
      "low": "65.20",
      "close": "69.20",
      "average": "65.955",
      "volume": "2762",
      "turnover": "182167.8",
      "trades": "31"
    },
    {
      "date": "2024-06-12",
      "bid": "67.40",
      "ask": "69.60",
      "open": "66.20",
      "high": "70.00",
      "low": "66.20",
      "close": "69.00",
      "average": "69.0208",
      "volume": "13100",
      "turnover": "902210.2",
      "trades": "51"
    },
    {
      "date": "2024-06-13",
      "bid": "65.60",
      "ask": "66.20",
      "open": "67.40",
      "high": "67.40",
      "low": "65.60",
      "close": "65.60",
      "average": "66.1899",
      "volume": "5110",
      "turnover": "338230.6",
      "trades": "63"
    },
    {
      "date": "2024-06-14",
      "bid": "65.00",
      "ask": "66.20",
      "open": "65.60",
      "high": "67.00",
      "low": "65.00",
      "close": "66.20",
      "average": "66.2824",
      "volume": "673",
      "turnover": "44639.8",
      "trades": "33"
    },
    {
      "date": "2024-06-17",
      "bid": "64.60",
      "ask": "65.20",
      "open": "65.20",
      "high": "65.20",
      "low": "63.80",
      "close": "64.60",
      "average": "64.2928",
      "volume": "3269",
      "turnover": "210173",
      "trades": "74"
    },
    {
      "date": "2024-06-18",
      "bid": "64.80",
      "ask": "65.00",
      "open": "64.60",
      "high": "66.20",
      "low": "64.60",
      "close": "65.00",
      "average": "65.5742",
      "volume": "427",
      "turnover": "28000.2",
      "trades": "13"
    },
    {
      "date": "2024-06-19",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.00",
      "high": "66.00",
      "low": "63.20",
      "close": "65.20",
      "average": "64.2736",
      "volume": "1367378",
      "turnover": "82054612",
      "trades": "42"
    },
    {
      "date": "2024-06-20",
      "bid": "62.40",
      "ask": "62.60",
      "open": "66.20",
      "high": "66.20",
      "low": "62.40",
      "close": "62.40",
      "average": "62.9867",
      "volume": "3018",
      "turnover": "190094",
      "trades": "111"
    },
    {
      "date": "2024-06-24",
      "bid": "61.00",
      "ask": "63.20",
      "open": "62.00",
      "high": "63.20",
      "low": "60.00",
      "close": "63.20",
      "average": "60.7864",
      "volume": "3437",
      "turnover": "208923",
      "trades": "128"
    },
    {
      "date": "2024-06-25",
      "bid": "62.00",
      "ask": "62.40",
      "open": "63.20",
      "high": "64.20",
      "low": "62.00",
      "close": "62.40",
      "average": "63.1908",
      "volume": "2849",
      "turnover": "180030.6",
      "trades": "88"
    },
    {
      "date": "2024-06-26",
      "bid": "60.20",
      "ask": "60.80",
      "open": "65.80",
      "high": "65.80",
      "low": "58.20",
      "close": "60.80",
      "average": "61.0104",
      "volume": "3940",
      "turnover": "240697.8",
      "trades": "169"
    },
    {
      "date": "2024-06-27",
      "bid": "60.00",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.60",
      "low": "58.00",
      "close": "61.60",
      "average": "60.0309",
      "volume": "13217",
      "turnover": "793428.2",
      "trades": "58"
    },
    {
      "date": "2024-06-28",
      "bid": "59.00",
      "ask": "60.20",
      "open": "61.20",
      "high": "61.20",
      "low": "58.60",
      "close": "59.00",
      "average": "59.4933",
      "volume": "6410",
      "turnover": "381290.4",
      "trades": "59"
    },
    {
      "date": "2024-07-01",
      "bid": "59.00",
      "ask": "59.80",
      "open": "59.00",
      "high": "60.20",
      "low": "58.40",
      "close": "60.20",
      "average": "58.9639",
      "volume": "1412",
      "turnover": "83257",
      "trades": "53"
    },
    {
      "date": "2024-07-02",
      "bid": "58.20",
      "ask": "58.60",
      "open": "60.00",
      "high": "60.00",
      "low": "58.00",
      "close": "58.20",
      "average": "58.4138",
      "volume": "261",
      "turnover": "15246",
      "trades": "44"
    },
    {
      "date": "2024-07-03",
      "bid": "58.00",
      "ask": "58.80",
      "open": "58.20",
      "high": "58.40",
      "low": "57.20",
      "close": "58.00",
      "average": "58.0465",
      "volume": "2587",
      "turnover": "150166.4",
      "trades": "50"
    },
    {
      "date": "2024-07-04",
      "bid": "57.80",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.00",
      "low": "57.80",
      "close": "59.00",
      "average": "57.9978",
      "volume": "1339",
      "turnover": "77659",
      "trades": "32"
    },
    {
      "date": "2024-07-05",
      "bid": "59.80",
      "ask": "60.40",
      "open": "57.80",
      "high": "60.40",
      "low": "57.80",
      "close": "59.40",
      "average": "59.1609",
      "volume": "1937",
      "turnover": "114594.6",
      "trades": "26"
    },
    {
      "date": "2024-07-08",
      "bid": "60.00",
      "ask": "60.40",
      "open": "58.00",
      "high": "60.40",
      "low": "58.00",
      "close": "60.40",
      "average": "59.148",
      "volume": "2221",
      "turnover": "131367.8",
      "trades": "31"
    },
    {
      "date": "2024-07-09",
      "bid": "58.80",
      "ask": "60.00",
      "open": "60.40",
      "high": "60.40",
      "low": "58.80",
      "close": "58.80",
      "average": "60.30",
      "volume": "32",
      "turnover": "1929.6",
      "trades": "2"
    },
    {
      "date": "2024-07-10",
      "bid": "58.60",
      "ask": "59.40",
      "open": "60.40",
      "high": "60.40",
      "low": "58.20",
      "close": "58.60",
      "average": "59.0578",
      "volume": "1906",
      "turnover": "112564.2",
      "trades": "22"
    },
    {
      "date": "2024-07-11",
      "bid": "58.80",
      "ask": "60.20",
      "open": "58.60",
      "high": "60.20",
      "low": "58.40",
      "close": "60.20",
      "average": "58.8225",
      "volume": "1006",
      "turnover": "59175.4",
      "trades": "19"
    },
    {
      "date": "2024-07-12",
      "bid": "59.00",
      "ask": "59.60",
      "open": "60.20",
      "high": "62.40",
      "low": "59.60",
      "close": "59.80",
      "average": "60.365",
      "volume": "3193",
      "turnover": "192745.4",
      "trades": "27"
    },
    {
      "date": "2024-07-15",
      "bid": "59.20",
      "ask": "59.60",
      "open": "59.80",
      "high": "59.80",
      "low": "59.00",
      "close": "59.60",
      "average": "59.7176",
      "volume": "2103",
      "turnover": "125586.2",
      "trades": "23"
    },
    {
      "date": "2024-07-16",
      "bid": "59.20",
      "ask": "59.60",
      "open": "59.60",
      "high": "59.80",
      "low": "58.80",
      "close": "59.80",
      "average": "59.6808",
      "volume": "913",
      "turnover": "54488.6",
      "trades": "12"
    },
    {
      "date": "2024-07-17",
      "bid": "58.00",
      "ask": "58.60",
      "open": "59.60",
      "high": "59.60",
      "low": "56.60",
      "close": "58.00",
      "average": "58.133",
      "volume": "10803",
      "turnover": "628446.4",
      "trades": "79"
    },
    {
      "date": "2024-07-18",
      "bid": "57.00",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.60",
      "low": "57.00",
      "close": "57.00",
      "average": "57.6043",
      "volume": "2965",
      "turnover": "170796.8",
      "trades": "26"
    },
    {
      "date": "2024-07-19",
      "bid": "57.00",
      "ask": "57.80",
      "open": "57.00",
      "high": "57.00",
      "low": "56.60",
      "close": "57.00",
      "average": "56.939",
      "volume": "1301",
      "turnover": "74077.6",
      "trades": "24"
    },
    {
      "date": "2024-07-22",
      "bid": "61.80",
      "ask": "63.00",
      "open": "58.60",
      "high": "63.80",
      "low": "58.40",
      "close": "63.00",
      "average": "61.8559",
      "volume": "23127",
      "turnover": "1432662.3",
      "trades": "245"
    },
    {
      "date": "2024-07-23",
      "bid": "61.40",
      "ask": "61.80",
      "open": "63.20",
      "high": "65.00",
      "low": "61.80",
      "close": "61.80",
      "average": "62.9834",
      "volume": "4965",
      "turnover": "312937.6",
      "trades": "71"
    },
    {
      "date": "2024-07-24",
      "bid": "61.60",
      "ask": "62.40",
      "open": "63.00",
      "high": "64.80",
      "low": "61.60",
      "close": "61.60",
      "average": "62.4509",
      "volume": "5431",
      "turnover": "339455.4",
      "trades": "25"
    },
    {
      "date": "2024-07-25",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.60",
      "high": "62.20",
      "low": "60.40",
      "close": "61.40",
      "average": "61.2146",
      "volume": "3677",
      "turnover": "225411.6",
      "trades": "42"
    },
    {
      "date": "2024-07-26",
      "bid": "61.00",
      "ask": "61.60",
      "open": "61.40",
      "high": "62.00",
      "low": "60.00",
      "close": "61.60",
      "average": "61.3243",
      "volume": "3969",
      "turnover": "243396.2",
      "trades": "40"
    },
    {
      "date": "2024-07-29",
      "bid": "64.40",
      "ask": "67.60",
      "open": "62.00",
      "high": "70.80",
      "low": "61.20",
      "close": "64.20",
      "average": "67.8455",
      "volume": "16200",
      "turnover": "1099097.8",
      "trades": "370"
    },
    {
      "date": "2024-07-30",
      "bid": "68.20",
      "ask": "68.60",
      "open": "64.20",
      "high": "68.00",
      "low": "64.20",
      "close": "68.00",
      "average": "66.7899",
      "volume": "3793",
      "turnover": "253334",
      "trades": "54"
    },
    {
      "date": "2024-07-31",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.80",
      "high": "67.80",
      "low": "66.60",
      "close": "67.00",
      "average": "66.7575",
      "volume": "856",
      "turnover": "57144.4",
      "trades": "12"
    },
    {
      "date": "2024-08-01",
      "bid": "65.60",
      "ask": "66.60",
      "open": "65.20",
      "high": "66.80",
      "low": "64.20",
      "close": "66.80",
      "average": "66.3621",
      "volume": "797",
      "turnover": "52890.6",
      "trades": "22"
    },
    {
      "date": "2024-08-02",
      "bid": "63.60",
      "ask": "65.00",
      "open": "65.60",
      "high": "69.80",
      "low": "63.80",
      "close": "64.60",
      "average": "65.5692",
      "volume": "2686",
      "turnover": "176118.8",
      "trades": "26"
    },
    {
      "date": "2024-08-05",
      "bid": "60.40",
      "ask": "61.20",
      "open": "63.40",
      "high": "63.40",
      "low": "56.60",
      "close": "61.20",
      "average": "60.3847",
      "volume": "3372",
      "turnover": "203617.2",
      "trades": "49"
    },
    {
      "date": "2024-08-06",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.00",
      "high": "62.60",
      "low": "60.60",
      "close": "61.00",
      "average": "61.3114",
      "volume": "1766",
      "turnover": "108276",
      "trades": "27"
    },
    {
      "date": "2024-08-07",
      "bid": "61.40",
      "ask": "62.40",
      "open": "61.00",
      "high": "63.20",
      "low": "61.00",
      "close": "62.40",
      "average": "62.1457",
      "volume": "210",
      "turnover": "13050.6",
      "trades": "12"
    },
    {
      "date": "2024-08-08",
      "bid": "60.80",
      "ask": "61.40",
      "open": "63.20",
      "high": "65.80",
      "low": "60.20",
      "close": "60.80",
      "average": "61.5888",
      "volume": "2148",
      "turnover": "132292.8",
      "trades": "39"
    },
    {
      "date": "2024-08-09",
      "bid": "64.40",
      "ask": "65.00",
      "open": "65.00",
      "high": "68.60",
      "low": "64.60",
      "close": "64.60",
      "average": "66.2598",
      "volume": "10533",
      "turnover": "700131.5",
      "trades": "108"
    },
    {
      "date": "2024-08-12",
      "bid": "63.20",
      "ask": "63.80",
      "open": "65.20",
      "high": "66.00",
      "low": "63.80",
      "close": "63.80",
      "average": "65.0268",
      "volume": "10313",
      "turnover": "676856.4",
      "trades": "48"
    },
    {
      "date": "2024-08-13",
      "bid": "63.00",
      "ask": "63.40",
      "open": "62.80",
      "high": "64.40",
      "low": "62.20",
      "close": "63.40",
      "average": "63.3904",
      "volume": "398589",
      "turnover": "23923646.6",
      "trades": "20"
    },
    {
      "date": "2024-08-14",
      "bid": "61.20",
      "ask": "61.60",
      "open": "63.40",
      "high": "63.40",
      "low": "61.00",
      "close": "61.00",
      "average": "61.8552",
      "volume": "3093",
      "turnover": "191318",
      "trades": "44"
    },
    {
      "date": "2024-08-15",
      "bid": "60.00",
      "ask": "60.40",
      "open": "61.00",
      "high": "61.40",
      "low": "59.20",
      "close": "60.60",
      "average": "60.2588",
      "volume": "12004",
      "turnover": "723346.2",
      "trades": "73"
    },
    {
      "date": "2024-08-16",
      "bid": "59.60",
      "ask": "59.80",
      "open": "60.80",
      "high": "60.80",
      "low": "59.60",
      "close": "59.80",
      "average": "59.9914",
      "volume": "4811",
      "turnover": "288618.6",
      "trades": "57"
    },
    {
      "date": "2024-08-19",
      "bid": "58.80",
      "ask": "59.20",
      "open": "59.80",
      "high": "59.80",
      "low": "58.60",
      "close": "59.20",
      "average": "59.3909",
      "volume": "3198",
      "turnover": "189932",
      "trades": "46"
    },
    {
      "date": "2024-08-20",
      "bid": "58.20",
      "ask": "58.80",
      "open": "59.40",
      "high": "59.40",
      "low": "58.40",
      "close": "58.40",
      "average": "58.7463",
      "volume": "3443",
      "turnover": "202263.4",
      "trades": "53"
    },
    {
      "date": "2024-08-21",
      "bid": "58.20",
      "ask": "59.00",
      "open": "58.20",
      "high": "59.00",
      "low": "58.20",
      "close": "59.00",
      "average": "58.4732",
      "volume": "2000",
      "turnover": "116946.4",
      "trades": "29"
    },
    {
      "date": "2024-08-22",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.60",
      "high": "58.60",
      "low": "57.80",
      "close": "58.60",
      "average": "58.4735",
      "volume": "3151",
      "turnover": "184250",
      "trades": "57"
    },
    {
      "date": "2024-08-23",
      "bid": "58.20",
      "ask": "59.20",
      "open": "58.60",
      "high": "59.20",
      "low": "57.80",
      "close": "59.00",
      "average": "58.7532",
      "volume": "3425",
      "turnover": "201229.6",
      "trades": "46"
    },
    {
      "date": "2024-08-26",
      "bid": "58.20",
      "ask": "59.00",
      "open": "59.20",
      "high": "60.00",
      "low": "59.00",
      "close": "59.00",
      "average": "59.4619",
      "volume": "4972",
      "turnover": "295644.4",
      "trades": "67"
    },
    {
      "date": "2024-08-27",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.80",
      "high": "59.80",
      "low": "58.20",
      "close": "59.00",
      "average": "58.994",
      "volume": "1540",
      "turnover": "90850.8",
      "trades": "36"
    },
    {
      "date": "2024-08-28",
      "bid": "58.20",
      "ask": "59.20",
      "open": "60.00",
      "high": "60.00",
      "low": "58.40",
      "close": "58.40",
      "average": "59.4417",
      "volume": "2276",
      "turnover": "135289.4",
      "trades": "19"
    },
    {
      "date": "2024-08-29",
      "bid": "58.80",
      "ask": "59.40",
      "open": "58.40",
      "high": "60.80",
      "low": "58.40",
      "close": "59.20",
      "average": "59.1701",
      "volume": "1534",
      "turnover": "90767",
      "trades": "31"
    },
    {
      "date": "2024-08-30",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.20",
      "high": "60.00",
      "low": "58.60",
      "close": "59.00",
      "average": "58.9082",
      "volume": "84557",
      "turnover": "4981100.7",
      "trades": "19"
    },
    {
      "date": "2024-09-02",
      "bid": "58.20",
      "ask": "58.40",
      "open": "59.00",
      "high": "59.00",
      "low": "58.20",
      "close": "58.40",
      "average": "58.6054",
      "volume": "1695",
      "turnover": "99336.2",
      "trades": "28"
    },
    {
      "date": "2024-09-03",
      "bid": "58.00",
      "ask": "58.60",
      "open": "58.40",
      "high": "59.60",
      "low": "58.20",
      "close": "58.20",
      "average": "58.8393",
      "volume": "15436",
      "turnover": "908242.8",
      "trades": "45"
    },
    {
      "date": "2024-09-04",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.20",
      "high": "58.80",
      "low": "57.60",
      "close": "58.40",
      "average": "58.3273",
      "volume": "1415",
      "turnover": "82533.2",
      "trades": "32"
    },
    {
      "date": "2024-09-05",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.80",
      "high": "58.80",
      "low": "58.00",
      "close": "58.00",
      "average": "58.0408",
      "volume": "666",
      "turnover": "38655.2",
      "trades": "12"
    },
    {
      "date": "2024-09-06",
      "bid": "57.80",
      "ask": "58.40",
      "open": "57.80",
      "high": "58.60",
      "low": "57.80",
      "close": "58.60",
      "average": "58.1103",
      "volume": "455",
      "turnover": "26440.2",
      "trades": "10"
    },
    {
      "date": "2024-09-09",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.80",
      "high": "58.80",
      "low": "58.00",
      "close": "58.20",
      "average": "58.1988",
      "volume": "1175",
      "turnover": "68383.6",
      "trades": "10"
    },
    {
      "date": "2024-09-10",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.60",
      "high": "58.60",
      "low": "57.60",
      "close": "58.20",
      "average": "57.8387",
      "volume": "1302",
      "turnover": "75306",
      "trades": "17"
    },
    {
      "date": "2024-09-11",
      "bid": "57.20",
      "ask": "57.40",
      "open": "58.00",
      "high": "58.00",
      "low": "57.40",
      "close": "57.40",
      "average": "57.5331",
      "volume": "1984",
      "turnover": "114145.6",
      "trades": "24"
    },
    {
      "date": "2024-09-12",
      "bid": "56.40",
      "ask": "57.40",
      "open": "57.40",
      "high": "57.60",
      "low": "55.60",
      "close": "56.40",
      "average": "57.0128",
      "volume": "2335",
      "turnover": "133124.8",
      "trades": "49"
    },
    {
      "date": "2024-09-13",
      "bid": "55.40",
      "ask": "55.80",
      "open": "56.40",
      "high": "56.40",
      "low": "55.20",
      "close": "55.20",
      "average": "55.6644",
      "volume": "8113",
      "turnover": "451621.8",
      "trades": "78"
    },
    {
      "date": "2024-09-16",
      "bid": "54.40",
      "ask": "54.80",
      "open": "55.20",
      "high": "55.40",
      "low": "54.00",
      "close": "54.80",
      "average": "54.779",
      "volume": "4878",
      "turnover": "267211.8",
      "trades": "71"
    },
    {
      "date": "2024-09-17",
      "bid": "53.40",
      "ask": "53.60",
      "open": "54.80",
      "high": "56.00",
      "low": "53.60",
      "close": "53.60",
      "average": "54.5389",
      "volume": "6069",
      "turnover": "330996.4",
      "trades": "78"
    },
    {
      "date": "2024-09-18",
      "bid": "53.20",
      "ask": "54.20",
      "open": "54.20",
      "high": "55.00",
      "low": "53.00",
      "close": "53.20",
      "average": "53.1907",
      "volume": "9111",
      "turnover": "484620.4",
      "trades": "57"
    },
    {
      "date": "2024-09-19",
      "bid": "54.00",
      "ask": "54.60",
      "open": "54.80",
      "high": "55.00",
      "low": "54.00",
      "close": "54.60",
      "average": "54.4633",
      "volume": "752",
      "turnover": "40956.4",
      "trades": "14"
    },
    {
      "date": "2024-09-20",
      "bid": "52.80",
      "ask": "53.00",
      "open": "54.00",
      "high": "54.20",
      "low": "52.20",
      "close": "53.20",
      "average": "52.9982",
      "volume": "21357",
      "turnover": "1131882.39",
      "trades": "85"
    },
    {
      "date": "2024-09-23",
      "bid": "53.20",
      "ask": "54.00",
      "open": "53.20",
      "high": "53.80",
      "low": "53.00",
      "close": "53.20",
      "average": "53.3951",
      "volume": "2004",
      "turnover": "107003.8",
      "trades": "32"
    },
    {
      "date": "2024-09-24",
      "bid": "52.00",
      "ask": "52.20",
      "open": "54.60",
      "high": "55.40",
      "low": "52.20",
      "close": "52.20",
      "average": "53.1301",
      "volume": "3210",
      "turnover": "170298.4",
      "trades": "52"
    },
    {
      "date": "2024-09-25",
      "bid": "52.20",
      "ask": "52.80",
      "open": "53.00",
      "high": "53.00",
      "low": "52.40",
      "close": "53.00",
      "average": "52.7644",
      "volume": "1442",
      "turnover": "76086.2",
      "trades": "27"
    },
    {
      "date": "2024-09-26",
      "bid": "53.80",
      "ask": "54.20",
      "open": "53.60",
      "high": "54.60",
      "low": "52.20",
      "close": "54.00",
      "average": "53.9412",
      "volume": "13032",
      "turnover": "702961.4",
      "trades": "118"
    },
    {
      "date": "2024-09-27",
      "bid": "53.00",
      "ask": "53.40",
      "open": "54.40",
      "high": "54.40",
      "low": "52.40",
      "close": "53.40",
      "average": "53.1156",
      "volume": "7780",
      "turnover": "413239",
      "trades": "59"
    },
    {
      "date": "2024-09-30",
      "bid": "52.60",
      "ask": "53.20",
      "open": "53.00",
      "high": "53.60",
      "low": "52.60",
      "close": "53.40",
      "average": "53.3702",
      "volume": "9470",
      "turnover": "505415.6",
      "trades": "89"
    },
    {
      "date": "2024-10-01",
      "bid": "54.20",
      "ask": "55.40",
      "open": "53.40",
      "high": "56.60",
      "low": "52.60",
      "close": "55.20",
      "average": "54.0086",
      "volume": "6877",
      "turnover": "371417.2",
      "trades": "57"
    },
    {
      "date": "2024-10-02",
      "bid": "54.20",
      "ask": "55.20",
      "open": "55.20",
      "high": "55.40",
      "low": "54.00",
      "close": "54.20",
      "average": "54.8338",
      "volume": "1348",
      "turnover": "73916",
      "trades": "19"
    },
    {
      "date": "2024-10-03",
      "bid": "54.60",
      "ask": "54.80",
      "open": "54.00",
      "high": "54.80",
      "low": "53.60",
      "close": "54.60",
      "average": "53.8609",
      "volume": "417",
      "turnover": "22460",
      "trades": "8"
    },
    {
      "date": "2024-10-04",
      "bid": "54.00",
      "ask": "55.00",
      "open": "54.60",
      "high": "55.20",
      "low": "52.40",
      "close": "55.00",
      "average": "54.51",
      "volume": "2968",
      "turnover": "161785.8",
      "trades": "30"
    },
    {
      "date": "2024-10-07",
      "bid": "54.00",
      "ask": "55.20",
      "open": "55.00",
      "high": "55.40",
      "low": "55.00",
      "close": "55.20",
      "average": "55.0977",
      "volume": "1907",
      "turnover": "105071.4",
      "trades": "26"
    },
    {
      "date": "2024-10-08",
      "bid": "52.60",
      "ask": "54.00",
      "open": "55.20",
      "high": "55.80",
      "low": "53.00",
      "close": "55.40",
      "average": "55.002",
      "volume": "404",
      "turnover": "22220.8",
      "trades": "20"
    },
    {
      "date": "2024-10-09",
      "bid": "53.80",
      "ask": "55.20",
      "open": "54.20",
      "high": "55.20",
      "low": "54.00",
      "close": "55.20",
      "average": "54.6761",
      "volume": "494",
      "turnover": "27010",
      "trades": "25"
    },
    {
      "date": "2024-10-10",
      "bid": "55.00",
      "ask": "55.20",
      "open": "54.00",
      "high": "55.20",
      "low": "54.00",
      "close": "55.20",
      "average": "55.1126",
      "volume": "398",
      "turnover": "21934.8",
      "trades": "12"
    },
    {
      "date": "2024-10-11",
      "bid": "55.60",
      "ask": "56.20",
      "open": "55.20",
      "high": "57.00",
      "low": "54.60",
      "close": "56.20",
      "average": "56.0169",
      "volume": "1525",
      "turnover": "85425.8",
      "trades": "47"
    },
    {
      "date": "2024-10-14",
      "bid": "54.60",
      "ask": "55.60",
      "open": "56.60",
      "high": "57.40",
      "low": "55.40",
      "close": "55.40",
      "average": "55.9844",
      "volume": "3085",
      "turnover": "172712",
      "trades": "47"
    },
    {
      "date": "2024-10-15",
      "bid": "54.60",
      "ask": "55.00",
      "open": "57.40",
      "high": "57.40",
      "low": "54.40",
      "close": "55.00",
      "average": "54.6524",
      "volume": "4484",
      "turnover": "245061.4",
      "trades": "33"
    },
    {
      "date": "2024-10-16",
      "bid": "54.60",
      "ask": "55.80",
      "open": "55.00",
      "high": "56.00",
      "low": "54.60",
      "close": "55.40",
      "average": "55.2188",
      "volume": "1098",
      "turnover": "60630.2",
      "trades": "23"
    },
    {
      "date": "2024-10-17",
      "bid": "55.00",
      "ask": "55.60",
      "open": "56.00",
      "high": "56.00",
      "low": "54.80",
      "close": "55.60",
      "average": "55.4555",
      "volume": "2375",
      "turnover": "131706.8",
      "trades": "23"
    },
    {
      "date": "2024-10-18",
      "bid": "55.00",
      "ask": "55.60",
      "open": "55.00",
      "high": "55.60",
      "low": "53.80",
      "close": "55.60",
      "average": "55.098",
      "volume": "986",
      "turnover": "54326.6",
      "trades": "26"
    },
    {
      "date": "2024-10-21",
      "bid": "54.20",
      "ask": "54.60",
      "open": "56.40",
      "high": "56.40",
      "low": "54.20",
      "close": "54.80",
      "average": "54.8867",
      "volume": "3089",
      "turnover": "169545",
      "trades": "29"
    },
    {
      "date": "2024-10-22",
      "bid": "52.60",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.60",
      "low": "52.60",
      "close": "52.60",
      "average": "53.5559",
      "volume": "2055",
      "turnover": "110057.4",
      "trades": "29"
    },
    {
      "date": "2024-10-23",
      "bid": "52.80",
      "ask": "54.40",
      "open": "52.60",
      "high": "54.40",
      "low": "52.00",
      "close": "52.80",
      "average": "52.7003",
      "volume": "3128",
      "turnover": "164846.4",
      "trades": "39"
    },
    {
      "date": "2024-10-24",
      "bid": "49.30",
      "ask": "49.90",
      "open": "54.80",
      "high": "54.80",
      "low": "44.00",
      "close": "49.00",
      "average": "49.3922",
      "volume": "23503",
      "turnover": "1160864.2",
      "trades": "264"
    },
    {
      "date": "2024-10-25",
      "bid": "50.60",
      "ask": "51.40",
      "open": "49.10",
      "high": "51.60",
      "low": "49.10",
      "close": "51.60",
      "average": "50.2663",
      "volume": "4221",
      "turnover": "212188.3",
      "trades": "68"
    },
    {
      "date": "2024-10-28",
      "bid": "49.90",
      "ask": "50.80",
      "open": "51.60",
      "high": "53.20",
      "low": "49.80",
      "close": "49.80",
      "average": "50.9531",
      "volume": "22287",
      "turnover": "1135725.2",
      "trades": "134"
    },
    {
      "date": "2024-10-29",
      "bid": "51.60",
      "ask": "52.20",
      "open": "50.80",
      "high": "53.00",
      "low": "50.80",
      "close": "51.60",
      "average": "51.8312",
      "volume": "9601",
      "turnover": "494089.4",
      "trades": "80"
    },
    {
      "date": "2024-10-30",
      "bid": "51.80",
      "ask": "52.80",
      "open": "51.60",
      "high": "52.20",
      "low": "51.00",
      "close": "51.80",
      "average": "51.8432",
      "volume": "3447",
      "turnover": "182479.8",
      "trades": "21"
    },
    {
      "date": "2024-10-31",
      "bid": "51.80",
      "ask": "52.20",
      "open": "51.00",
      "high": "54.20",
      "low": "49.20",
      "close": "51.80",
      "average": "51.7815",
      "volume": "14788",
      "turnover": "767817.8",
      "trades": "108"
    },
    {
      "date": "2024-11-01",
      "bid": "51.80",
      "ask": "52.40",
      "open": "51.00",
      "high": "53.00",
      "low": "48.20",
      "close": "51.20",
      "average": "50.3798",
      "volume": "26267",
      "turnover": "1323648.39",
      "trades": "123"
    },
    {
      "date": "2024-11-04",
      "bid": "51.60",
      "ask": "53.80",
      "open": "52.60",
      "high": "55.00",
      "low": "51.80",
      "close": "52.00",
      "average": "53.7082",
      "volume": "7098",
      "turnover": "381220.6",
      "trades": "72"
    },
    {
      "date": "2024-11-05",
      "bid": "47.70",
      "ask": "47.80",
      "open": "52.00",
      "high": "52.00",
      "low": "47.00",
      "close": "47.70",
      "average": "48.2778",
      "volume": "37856",
      "turnover": "1827606.2",
      "trades": "185"
    },
    {
      "date": "2024-11-06",
      "bid": "47.30",
      "ask": "47.90",
      "open": "47.70",
      "high": "48.90",
      "low": "46.20",
      "close": "47.20",
      "average": "47.3065",
      "volume": "11337",
      "turnover": "536313.3",
      "trades": "75"
    },
    {
      "date": "2024-11-07",
      "bid": "49.00",
      "ask": "49.70",
      "open": "47.20",
      "high": "50.40",
      "low": "47.00",
      "close": "49.80",
      "average": "49.7852",
      "volume": "9742",
      "turnover": "485007.9",
      "trades": "62"
    },
    {
      "date": "2024-11-08",
      "bid": "46.90",
      "ask": "47.90",
      "open": "50.20",
      "high": "50.20",
      "low": "46.70",
      "close": "46.90",
      "average": "47.3106",
      "volume": "6349",
      "turnover": "300374.4",
      "trades": "51"
    },
    {
      "date": "2024-11-11",
      "bid": "46.90",
      "ask": "47.90",
      "open": "46.90",
      "high": "48.00",
      "low": "46.20",
      "close": "47.90",
      "average": "47.1469",
      "volume": "1174",
      "turnover": "55350.5",
      "trades": "24"
    },
    {
      "date": "2024-11-12",
      "bid": "48.00",
      "ask": "48.40",
      "open": "47.90",
      "high": "48.40",
      "low": "46.00",
      "close": "48.40",
      "average": "47.7272",
      "volume": "2876",
      "turnover": "137263.4",
      "trades": "45"
    },
    {
      "date": "2024-11-13",
      "bid": "48.70",
      "ask": "48.90",
      "open": "48.40",
      "high": "49.00",
      "low": "47.50",
      "close": "49.00",
      "average": "48.3426",
      "volume": "765",
      "turnover": "36982.1",
      "trades": "43"
    },
    {
      "date": "2024-11-14",
      "bid": "46.00",
      "ask": "47.50",
      "open": "49.00",
      "high": "49.20",
      "low": "45.80",
      "close": "46.80",
      "average": "47.566",
      "volume": "13092",
      "turnover": "622734.2",
      "trades": "88"
    },
    {
      "date": "2024-11-15",
      "bid": "46.60",
      "ask": "46.80",
      "open": "47.50",
      "high": "47.50",
      "low": "46.60",
      "close": "46.60",
      "average": "46.8912",
      "volume": "10269",
      "turnover": "481526.1",
      "trades": "48"
    },
    {
      "date": "2024-11-18",
      "bid": "45.90",
      "ask": "46.30",
      "open": "47.00",
      "high": "47.40",
      "low": "45.90",
      "close": "45.90",
      "average": "46.1169",
      "volume": "4283",
      "turnover": "197581",
      "trades": "56"
    },
    {
      "date": "2024-11-19",
      "bid": "45.70",
      "ask": "46.40",
      "open": "46.10",
      "high": "47.50",
      "low": "45.50",
      "close": "46.30",
      "average": "46.8225",
      "volume": "12196",
      "turnover": "571047",
      "trades": "61"
    },
    {
      "date": "2024-11-20",
      "bid": "45.60",
      "ask": "46.50",
      "open": "46.00",
      "high": "46.60",
      "low": "45.50",
      "close": "45.60",
      "average": "45.6177",
      "volume": "5213",
      "turnover": "237805.1",
      "trades": "74"
    },
    {
      "date": "2024-11-21",
      "bid": "44.70",
      "ask": "45.10",
      "open": "46.70",
      "high": "49.80",
      "low": "44.50",
      "close": "44.70",
      "average": "45.3466",
      "volume": "18333",
      "turnover": "841609.9",
      "trades": "90"
    },
    {
      "date": "2024-11-22",
      "bid": "45.90",
      "ask": "46.30",
      "open": "45.40",
      "high": "47.10",
      "low": "44.00",
      "close": "46.30",
      "average": "46.3172",
      "volume": "9875",
      "turnover": "457382.1",
      "trades": "54"
    },
    {
      "date": "2024-11-25",
      "bid": "46.70",
      "ask": "47.40",
      "open": "46.30",
      "high": "50.20",
      "low": "46.30",
      "close": "47.40",
      "average": "48.4326",
      "volume": "13724",
      "turnover": "664688.6",
      "trades": "64"
    },
    {
      "date": "2024-11-26",
      "bid": "44.80",
      "ask": "45.20",
      "open": "46.70",
      "high": "46.70",
      "low": "44.80",
      "close": "45.00",
      "average": "45.2656",
      "volume": "19613",
      "turnover": "887794.4",
      "trades": "94"
    },
    {
      "date": "2024-11-27",
      "bid": "42.50",
      "ask": "42.90",
      "open": "45.20",
      "high": "45.20",
      "low": "42.10",
      "close": "42.70",
      "average": "43.3893",
      "volume": "21432",
      "turnover": "932132.75",
      "trades": "174"
    },
    {
      "date": "2024-11-28",
      "bid": "41.30",
      "ask": "42.10",
      "open": "43.00",
      "high": "43.20",
      "low": "41.20",
      "close": "42.20",
      "average": "41.7982",
      "volume": "22002",
      "turnover": "919643.4",
      "trades": "122"
    },
    {
      "date": "2024-11-29",
      "bid": "40.30",
      "ask": "40.80",
      "open": "41.40",
      "high": "42.40",
      "low": "39.20",
      "close": "40.80",
      "average": "40.6552",
      "volume": "25060",
      "turnover": "1018818.7",
      "trades": "139"
    },
    {
      "date": "2024-12-02",
      "bid": "40.80",
      "ask": "41.10",
      "open": "40.00",
      "high": "41.90",
      "low": "40.00",
      "close": "40.90",
      "average": "41.2614",
      "volume": "9569",
      "turnover": "394830.2",
      "trades": "71"
    },
    {
      "date": "2024-12-03",
      "bid": "40.20",
      "ask": "40.40",
      "open": "40.80",
      "high": "41.40",
      "low": "40.40",
      "close": "40.50",
      "average": "40.8397",
      "volume": "4933",
      "turnover": "201462.4",
      "trades": "48"
    },
    {
      "date": "2024-12-04",
      "bid": "40.20",
      "ask": "40.50",
      "open": "40.80",
      "high": "40.80",
      "low": "40.20",
      "close": "40.50",
      "average": "40.487",
      "volume": "6043",
      "turnover": "244663.2",
      "trades": "56"
    },
    {
      "date": "2024-12-05",
      "bid": "39.60",
      "ask": "39.90",
      "open": "40.50",
      "high": "40.50",
      "low": "39.10",
      "close": "40.00",
      "average": "39.6684",
      "volume": "7666",
      "turnover": "304097.9",
      "trades": "59"
    },
    {
      "date": "2024-12-06",
      "bid": "39.20",
      "ask": "39.60",
      "open": "40.50",
      "high": "40.50",
      "low": "39.00",
      "close": "39.60",
      "average": "39.3809",
      "volume": "7332",
      "turnover": "288740.8",
      "trades": "55"
    },
    {
      "date": "2024-12-09",
      "bid": "38.90",
      "ask": "39.10",
      "open": "39.20",
      "high": "39.90",
      "low": "38.90",
      "close": "39.10",
      "average": "39.0547",
      "volume": "26987",
      "turnover": "1053285.39",
      "trades": "86"
    },
    {
      "date": "2024-12-10",
      "bid": "38.40",
      "ask": "38.90",
      "open": "38.90",
      "high": "39.10",
      "low": "38.40",
      "close": "38.90",
      "average": "38.8987",
      "volume": "8836",
      "turnover": "343704.25",
      "trades": "57"
    },
    {
      "date": "2024-12-11",
      "bid": "38.00",
      "ask": "38.30",
      "open": "38.90",
      "high": "38.90",
      "low": "37.90",
      "close": "38.30",
      "average": "38.2897",
      "volume": "11075",
      "turnover": "424156.4",
      "trades": "57"
    },
    {
      "date": "2024-12-12",
      "bid": "36.70",
      "ask": "37.30",
      "open": "38.30",
      "high": "38.30",
      "low": "36.70",
      "close": "37.70",
      "average": "37.4334",
      "volume": "54930",
      "turnover": "2056749.1",
      "trades": "84"
    },
    {
      "date": "2024-12-13",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.50",
      "high": "37.50",
      "low": "35.90",
      "close": "37.40",
      "average": "36.7628",
      "volume": "77517",
      "turnover": "2849744.2",
      "trades": "135"
    },
    {
      "date": "2024-12-16",
      "bid": "36.90",
      "ask": "37.70",
      "open": "37.40",
      "high": "38.00",
      "low": "36.30",
      "close": "37.50",
      "average": "37.5454",
      "volume": "73611",
      "turnover": "2763658.9",
      "trades": "72"
    },
    {
      "date": "2024-12-17",
      "bid": "36.60",
      "ask": "37.20",
      "open": "37.70",
      "high": "37.70",
      "low": "36.70",
      "close": "36.80",
      "average": "36.8875",
      "volume": "7894",
      "turnover": "291338.6",
      "trades": "46"
    },
    {
      "date": "2024-12-18",
      "bid": "37.00",
      "ask": "37.40",
      "open": "36.50",
      "high": "37.80",
      "low": "36.50",
      "close": "37.40",
      "average": "37.0087",
      "volume": "513799",
      "turnover": "19015046.7",
      "trades": "46"
    },
    {
      "date": "2024-12-19",
      "bid": "37.20",
      "ask": "37.30",
      "open": "37.20",
      "high": "37.40",
      "low": "36.30",
      "close": "37.40",
      "average": "37.009",
      "volume": "184969",
      "turnover": "6845530.9",
      "trades": "57"
    },
    {
      "date": "2024-12-20",
      "bid": "37.30",
      "ask": "37.90",
      "open": "37.30",
      "high": "37.90",
      "low": "36.60",
      "close": "37.90",
      "average": "37.2865",
      "volume": "3449",
      "turnover": "128601.1",
      "trades": "30"
    },
    {
      "date": "2024-12-23",
      "bid": "37.30",
      "ask": "39.00",
      "open": "39.30",
      "high": "39.30",
      "low": "37.50",
      "close": "39.00",
      "average": "38.7812",
      "volume": "20758",
      "turnover": "805020",
      "trades": "86"
    },
    {
      "date": "2024-12-27",
      "bid": "40.30",
      "ask": "41.20",
      "open": "39.70",
      "high": "41.20",
      "low": "37.30",
      "close": "41.20",
      "average": "39.6765",
      "volume": "30628",
      "turnover": "1215237.6",
      "trades": "144"
    },
    {
      "date": "2024-12-30",
      "bid": "42.90",
      "ask": "43.70",
      "open": "41.20",
      "high": "44.00",
      "low": "40.30",
      "close": "44.00",
      "average": "42.4818",
      "volume": "42905",
      "turnover": "1822757.35",
      "trades": "226"
    },
    {
      "date": "2025-01-02",
      "bid": "41.30",
      "ask": "42.10",
      "open": "44.00",
      "high": "44.00",
      "low": "41.20",
      "close": "42.20",
      "average": "42.3571",
      "volume": "11168",
      "turnover": "473030.2",
      "trades": "126"
    },
    {
      "date": "2025-01-03",
      "bid": "41.00",
      "ask": "41.70",
      "open": "42.10",
      "high": "42.30",
      "low": "40.40",
      "close": "40.40",
      "average": "41.9221",
      "volume": "5269",
      "turnover": "220887.6",
      "trades": "58"
    },
    {
      "date": "2025-01-07",
      "bid": "39.50",
      "ask": "40.30",
      "open": "41.70",
      "high": "42.50",
      "low": "38.40",
      "close": "40.80",
      "average": "41.6222",
      "volume": "20031",
      "turnover": "834435.45",
      "trades": "104"
    },
    {
      "date": "2025-01-08",
      "bid": "39.80",
      "ask": "39.90",
      "open": "40.30",
      "high": "40.50",
      "low": "39.30",
      "close": "39.90",
      "average": "40.017",
      "volume": "9435",
      "turnover": "377492.85",
      "trades": "54"
    },
    {
      "date": "2025-01-09",
      "bid": "38.10",
      "ask": "39.40",
      "open": "39.90",
      "high": "39.90",
      "low": "38.30",
      "close": "38.80",
      "average": "38.9788",
      "volume": "6684",
      "turnover": "261377.7",
      "trades": "39"
    },
    {
      "date": "2025-01-10",
      "bid": "38.70",
      "ask": "39.40",
      "open": "38.10",
      "high": "39.70",
      "low": "38.10",
      "close": "38.90",
      "average": "39.1002",
      "volume": "5835",
      "turnover": "229686.25",
      "trades": "45"
    },
    {
      "date": "2025-01-13",
      "bid": "39.00",
      "ask": "39.80",
      "open": "38.90",
      "high": "40.40",
      "low": "38.20",
      "close": "39.10",
      "average": "39.5882",
      "volume": "5143",
      "turnover": "203602.1",
      "trades": "31"
    },
    {
      "date": "2025-01-14",
      "bid": "38.10",
      "ask": "39.40",
      "open": "39.50",
      "high": "39.90",
      "low": "37.90",
      "close": "37.90",
      "average": "39.0994",
      "volume": "6178",
      "turnover": "241556",
      "trades": "59"
    },
    {
      "date": "2025-01-15",
      "bid": "38.10",
      "ask": "39.90",
      "open": "38.00",
      "high": "40.40",
      "low": "38.00",
      "close": "39.90",
      "average": "39.6982",
      "volume": "16068",
      "turnover": "639148.6",
      "trades": "65"
    },
    {
      "date": "2025-01-16",
      "bid": "40.00",
      "ask": "40.50",
      "open": "39.90",
      "high": "41.50",
      "low": "39.80",
      "close": "40.50",
      "average": "40.7954",
      "volume": "8113",
      "turnover": "330973.2",
      "trades": "35"
    },
    {
      "date": "2025-01-17",
      "bid": "38.50",
      "ask": "38.90",
      "open": "40.10",
      "high": "40.50",
      "low": "38.50",
      "close": "40.00",
      "average": "39.4368",
      "volume": "62053",
      "turnover": "2446744.4",
      "trades": "67"
    },
    {
      "date": "2025-01-20",
      "bid": "38.20",
      "ask": "39.20",
      "open": "38.50",
      "high": "39.90",
      "low": "38.10",
      "close": "39.00",
      "average": "39.0111",
      "volume": "14558",
      "turnover": "567888.4",
      "trades": "92"
    },
    {
      "date": "2025-01-21",
      "bid": "38.60",
      "ask": "39.00",
      "open": "39.10",
      "high": "39.50",
      "low": "38.50",
      "close": "39.00",
      "average": "39.1278",
      "volume": "6862",
      "turnover": "268494.8",
      "trades": "42"
    },
    {
      "date": "2025-01-22",
      "bid": "39.00",
      "ask": "39.30",
      "open": "39.10",
      "high": "39.80",
      "low": "39.00",
      "close": "39.50",
      "average": "39.586",
      "volume": "3750",
      "turnover": "148447.5",
      "trades": "36"
    },
    {
      "date": "2025-01-23",
      "bid": "38.60",
      "ask": "39.40",
      "open": "39.60",
      "high": "39.70",
      "low": "39.30",
      "close": "39.50",
      "average": "39.564",
      "volume": "5991",
      "turnover": "237028.2",
      "trades": "58"
    },
    {
      "date": "2025-01-24",
      "bid": "38.80",
      "ask": "39.30",
      "open": "39.60",
      "high": "40.00",
      "low": "38.80",
      "close": "38.80",
      "average": "39.4828",
      "volume": "2863",
      "turnover": "113039.2",
      "trades": "30"
    },
    {
      "date": "2025-01-27",
      "bid": "39.10",
      "ask": "39.40",
      "open": "39.30",
      "high": "40.00",
      "low": "38.80",
      "close": "39.40",
      "average": "39.5181",
      "volume": "7361",
      "turnover": "290892.4",
      "trades": "58"
    },
    {
      "date": "2025-01-28",
      "bid": "39.50",
      "ask": "39.90",
      "open": "41.30",
      "high": "41.30",
      "low": "39.50",
      "close": "39.90",
      "average": "39.8749",
      "volume": "2371",
      "turnover": "94544.3",
      "trades": "25"
    },
    {
      "date": "2025-01-29",
      "bid": "39.10",
      "ask": "39.40",
      "open": "40.50",
      "high": "40.50",
      "low": "39.20",
      "close": "39.30",
      "average": "39.9177",
      "volume": "16621",
      "turnover": "663467.95",
      "trades": "48"
    },
    {
      "date": "2025-01-30",
      "bid": "39.60",
      "ask": "39.90",
      "open": "39.90",
      "high": "41.30",
      "low": "39.60",
      "close": "40.00",
      "average": "40.0722",
      "volume": "27882",
      "turnover": "1117292.8",
      "trades": "61"
    },
    {
      "date": "2025-01-31",
      "bid": "39.80",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "39.60",
      "close": "40.00",
      "average": "39.9778",
      "volume": "3056",
      "turnover": "122172.2",
      "trades": "21"
    },
    {
      "date": "2025-02-03",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.00",
      "high": "40.40",
      "low": "39.50",
      "close": "40.40",
      "average": "39.7679",
      "volume": "46065",
      "turnover": "1831923.9",
      "trades": "42"
    },
    {
      "date": "2025-02-04",
      "bid": "39.20",
      "ask": "39.60",
      "open": "41.30",
      "high": "41.30",
      "low": "39.30",
      "close": "39.60",
      "average": "39.9403",
      "volume": "105691",
      "turnover": "4221326.59",
      "trades": "49"
    },
    {
      "date": "2025-02-05",
      "bid": "38.40",
      "ask": "38.70",
      "open": "39.60",
      "high": "39.60",
      "low": "38.40",
      "close": "38.80",
      "average": "38.6335",
      "volume": "4905",
      "turnover": "189491.75",
      "trades": "40"
    },
    {
      "date": "2025-02-06",
      "bid": "38.10",
      "ask": "38.60",
      "open": "38.70",
      "high": "38.80",
      "low": "38.00",
      "close": "38.70",
      "average": "38.286",
      "volume": "8461",
      "turnover": "323938.1",
      "trades": "83"
    },
    {
      "date": "2025-02-07",
      "bid": "38.00",
      "ask": "38.70",
      "open": "38.10",
      "high": "38.90",
      "low": "37.80",
      "close": "38.90",
      "average": "38.0649",
      "volume": "6404",
      "turnover": "243767.5",
      "trades": "60"
    },
    {
      "date": "2025-02-10",
      "bid": "38.80",
      "ask": "39.40",
      "open": "38.30",
      "high": "40.60",
      "low": "38.30",
      "close": "39.50",
      "average": "38.8928",
      "volume": "13309",
      "turnover": "517612.4",
      "trades": "65"
    },
    {
      "date": "2025-02-11",
      "bid": "38.20",
      "ask": "39.30",
      "open": "39.40",
      "high": "39.90",
      "low": "37.80",
      "close": "39.90",
      "average": "38.8441",
      "volume": "30829",
      "turnover": "1197510.75",
      "trades": "88"
    },
    {
      "date": "2025-02-12",
      "bid": "41.90",
      "ask": "42.10",
      "open": "39.90",
      "high": "43.70",
      "low": "39.90",
      "close": "42.00",
      "average": "41.183",
      "volume": "67940",
      "turnover": "2808070.8",
      "trades": "216"
    },
    {
      "date": "2025-02-13",
      "bid": "41.50",
      "ask": "42.90",
      "open": "42.10",
      "high": "42.40",
      "low": "40.20",
      "close": "41.50",
      "average": "41.9453",
      "volume": "107528",
      "turnover": "4510265.55",
      "trades": "93"
    },
    {
      "date": "2025-02-14",
      "bid": "40.80",
      "ask": "40.90",
      "open": "41.50",
      "high": "41.50",
      "low": "40.00",
      "close": "40.90",
      "average": "40.73",
      "volume": "3691",
      "turnover": "150334.6",
      "trades": "51"
    },
    {
      "date": "2025-02-17",
      "bid": "40.40",
      "ask": "40.60",
      "open": "41.00",
      "high": "41.50",
      "low": "40.10",
      "close": "40.40",
      "average": "40.7274",
      "volume": "4021",
      "turnover": "163764.45",
      "trades": "33"
    },
    {
      "date": "2025-02-18",
      "bid": "38.70",
      "ask": "39.00",
      "open": "40.10",
      "high": "40.40",
      "low": "38.70",
      "close": "39.00",
      "average": "39.2414",
      "volume": "3769",
      "turnover": "148060.2",
      "trades": "50"
    },
    {
      "date": "2025-02-19",
      "bid": "38.80",
      "ask": "39.50",
      "open": "39.10",
      "high": "40.00",
      "low": "37.60",
      "close": "38.60",
      "average": "39.0449",
      "volume": "21422",
      "turnover": "836513.55",
      "trades": "95"
    },
    {
      "date": "2025-02-20",
      "bid": "37.90",
      "ask": "38.10",
      "open": "38.50",
      "high": "38.50",
      "low": "37.10",
      "close": "37.90",
      "average": "38.0256",
      "volume": "35143",
      "turnover": "1336335",
      "trades": "77"
    },
    {
      "date": "2025-02-21",
      "bid": "37.20",
      "ask": "37.60",
      "open": "38.10",
      "high": "38.60",
      "low": "37.00",
      "close": "37.80",
      "average": "37.6341",
      "volume": "25120",
      "turnover": "945367.4",
      "trades": "87"
    },
    {
      "date": "2025-02-24",
      "bid": "38.60",
      "ask": "38.90",
      "open": "37.30",
      "high": "38.50",
      "low": "37.30",
      "close": "37.90",
      "average": "37.9967",
      "volume": "27400",
      "turnover": "1041036.4",
      "trades": "65"
    },
    {
      "date": "2025-02-25",
      "bid": "39.40",
      "ask": "39.80",
      "open": "38.60",
      "high": "40.00",
      "low": "38.30",
      "close": "39.20",
      "average": "39.274",
      "volume": "24028",
      "turnover": "944466.3",
      "trades": "66"
    },
    {
      "date": "2025-02-26",
      "bid": "41.60",
      "ask": "41.90",
      "open": "39.50",
      "high": "42.00",
      "low": "39.50",
      "close": "41.90",
      "average": "39.9718",
      "volume": "32442",
      "turnover": "1296765.39",
      "trades": "34"
    },
    {
      "date": "2025-02-27",
      "bid": "40.00",
      "ask": "40.50",
      "open": "42.40",
      "high": "42.40",
      "low": "40.20",
      "close": "40.50",
      "average": "40.8064",
      "volume": "19425",
      "turnover": "792972.4",
      "trades": "68"
    },
    {
      "date": "2025-02-28",
      "bid": "40.10",
      "ask": "41.10",
      "open": "40.60",
      "high": "41.90",
      "low": "40.00",
      "close": "40.00",
      "average": "40.6742",
      "volume": "3897",
      "turnover": "158622.6",
      "trades": "32"
    },
    {
      "date": "2025-03-03",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.10",
      "high": "41.00",
      "low": "40.00",
      "close": "40.30",
      "average": "40.2655",
      "volume": "21023",
      "turnover": "847614.4",
      "trades": "64"
    },
    {
      "date": "2025-03-04",
      "bid": "39.50",
      "ask": "39.90",
      "open": "41.40",
      "high": "41.40",
      "low": "39.50",
      "close": "39.50",
      "average": "40.1899",
      "volume": "7579",
      "turnover": "303664.3",
      "trades": "28"
    },
    {
      "date": "2025-03-05",
      "bid": "40.30",
      "ask": "40.90",
      "open": "39.70",
      "high": "40.90",
      "low": "39.70",
      "close": "40.90",
      "average": "40.1749",
      "volume": "1373",
      "turnover": "55368.6",
      "trades": "15"
    },
    {
      "date": "2025-03-06",
      "bid": "40.00",
      "ask": "40.70",
      "open": "40.90",
      "high": "40.90",
      "low": "40.50",
      "close": "40.70",
      "average": "40.6731",
      "volume": "2145",
      "turnover": "86909.6",
      "trades": "16"
    },
    {
      "date": "2025-03-07",
      "bid": "40.50",
      "ask": "40.90",
      "open": "40.70",
      "high": "41.00",
      "low": "40.50",
      "close": "40.50",
      "average": "40.7725",
      "volume": "5722",
      "turnover": "233306.2",
      "trades": "32"
    },
    {
      "date": "2025-03-10",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.50",
      "high": "41.20",
      "low": "40.00",
      "close": "40.00",
      "average": "40.3207",
      "volume": "7770",
      "turnover": "312226.4",
      "trades": "25"
    },
    {
      "date": "2025-03-11",
      "bid": "38.50",
      "ask": "39.00",
      "open": "40.00",
      "high": "41.00",
      "low": "38.20",
      "close": "39.00",
      "average": "39.4657",
      "volume": "4896",
      "turnover": "194113.1",
      "trades": "33"
    },
    {
      "date": "2025-03-12",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.50",
      "low": "38.70",
      "close": "39.00",
      "average": "39.1099",
      "volume": "2976",
      "turnover": "116391.2",
      "trades": "39"
    },
    {
      "date": "2025-03-13",
      "bid": "39.70",
      "ask": "40.00",
      "open": "40.20",
      "high": "40.20",
      "low": "39.20",
      "close": "39.70",
      "average": "39.90",
      "volume": "2261",
      "turnover": "90213.9",
      "trades": "21"
    },
    {
      "date": "2025-03-14",
      "bid": "39.60",
      "ask": "40.10",
      "open": "39.70",
      "high": "40.10",
      "low": "39.50",
      "close": "40.00",
      "average": "39.8278",
      "volume": "2396",
      "turnover": "95440",
      "trades": "21"
    },
    {
      "date": "2025-03-17",
      "bid": "40.20",
      "ask": "40.40",
      "open": "40.10",
      "high": "41.20",
      "low": "40.10",
      "close": "40.10",
      "average": "40.4108",
      "volume": "7135",
      "turnover": "288721.3",
      "trades": "42"
    },
    {
      "date": "2025-03-18",
      "bid": "39.90",
      "ask": "40.20",
      "open": "40.10",
      "high": "40.40",
      "low": "40.00",
      "close": "40.10",
      "average": "40.1741",
      "volume": "2452",
      "turnover": "98747.7",
      "trades": "15"
    },
    {
      "date": "2025-03-19",
      "bid": "39.60",
      "ask": "40.10",
      "open": "39.00",
      "high": "39.90",
      "low": "39.00",
      "close": "39.80",
      "average": "39.5453",
      "volume": "1942",
      "turnover": "76796.9",
      "trades": "18"
    },
    {
      "date": "2025-03-20",
      "bid": "40.00",
      "ask": "40.50",
      "open": "39.60",
      "high": "40.80",
      "low": "38.90",
      "close": "40.60",
      "average": "39.7287",
      "volume": "2825",
      "turnover": "112233.6",
      "trades": "22"
    },
    {
      "date": "2025-03-21",
      "bid": "39.50",
      "ask": "40.00",
      "open": "40.60",
      "high": "40.60",
      "low": "39.60",
      "close": "39.60",
      "average": "40.0213",
      "volume": "6843",
      "turnover": "273865.5",
      "trades": "24"
    },
    {
      "date": "2025-03-24",
      "bid": "38.40",
      "ask": "39.60",
      "open": "39.00",
      "high": "39.80",
      "low": "38.20",
      "close": "38.40",
      "average": "38.8474",
      "volume": "804",
      "turnover": "31233.3",
      "trades": "9"
    },
    {
      "date": "2025-03-25",
      "bid": "39.20",
      "ask": "39.80",
      "open": "38.60",
      "high": "41.00",
      "low": "38.60",
      "close": "39.90",
      "average": "39.6465",
      "volume": "3156",
      "turnover": "125815.6",
      "trades": "28"
    },
    {
      "date": "2025-03-26",
      "bid": "38.80",
      "ask": "39.40",
      "open": "39.60",
      "high": "40.00",
      "low": "38.80",
      "close": "39.50",
      "average": "39.3939",
      "volume": "3853",
      "turnover": "151784.7",
      "trades": "30"
    },
    {
      "date": "2025-03-27",
      "bid": "39.00",
      "ask": "39.70",
      "open": "39.90",
      "high": "40.10",
      "low": "38.70",
      "close": "39.60",
      "average": "38.7025",
      "volume": "175673",
      "turnover": "6798981.3",
      "trades": "13"
    },
    {
      "date": "2025-03-28",
      "bid": "37.80",
      "ask": "39.40",
      "open": "40.00",
      "high": "40.00",
      "low": "37.70",
      "close": "37.80",
      "average": "38.6043",
      "volume": "3188",
      "turnover": "123070.6",
      "trades": "27"
    },
    {
      "date": "2025-03-31",
      "bid": "37.80",
      "ask": "38.60",
      "open": "37.70",
      "high": "39.10",
      "low": "37.60",
      "close": "38.60",
      "average": "38.099",
      "volume": "1847",
      "turnover": "70368.9",
      "trades": "32"
    },
    {
      "date": "2025-04-01",
      "bid": "37.50",
      "ask": "38.50",
      "open": "37.70",
      "high": "39.90",
      "low": "37.40",
      "close": "37.50",
      "average": "38.5488",
      "volume": "152102",
      "turnover": "5863349.6",
      "trades": "18"
    },
    {
      "date": "2025-04-02",
      "bid": "37.40",
      "ask": "38.30",
      "open": "38.50",
      "high": "39.50",
      "low": "36.80",
      "close": "37.40",
      "average": "38.361",
      "volume": "13904",
      "turnover": "533371.5",
      "trades": "61"
    },
    {
      "date": "2025-04-03",
      "bid": "37.30",
      "ask": "37.90",
      "open": "37.50",
      "high": "37.80",
      "low": "36.20",
      "close": "37.80",
      "average": "37.0279",
      "volume": "9792",
      "turnover": "362577",
      "trades": "66"
    },
    {
      "date": "2025-04-04",
      "bid": "35.30",
      "ask": "36.10",
      "open": "37.30",
      "high": "38.30",
      "low": "34.20",
      "close": "34.20",
      "average": "36.1204",
      "volume": "48885",
      "turnover": "1765744.9",
      "trades": "117"
    },
    {
      "date": "2025-04-07",
      "bid": "31.90",
      "ask": "34.50",
      "open": "34.20",
      "high": "34.60",
      "low": "30.20",
      "close": "31.90",
      "average": "32.3511",
      "volume": "24699",
      "turnover": "799039",
      "trades": "116"
    },
    {
      "date": "2025-04-08",
      "bid": "34.90",
      "ask": "35.40",
      "open": "36.20",
      "high": "36.20",
      "low": "34.20",
      "close": "35.40",
      "average": "35.0139",
      "volume": "7755",
      "turnover": "271411.9",
      "trades": "38"
    },
    {
      "date": "2025-04-09",
      "bid": "33.50",
      "ask": "34.80",
      "open": "33.90",
      "high": "35.70",
      "low": "32.90",
      "close": "34.80",
      "average": "34.5474",
      "volume": "7697",
      "turnover": "265918.3",
      "trades": "38"
    },
    {
      "date": "2025-04-10",
      "bid": "37.30",
      "ask": "39.00",
      "open": "36.30",
      "high": "40.00",
      "low": "34.20",
      "close": "39.00",
      "average": "35.7662",
      "volume": "38204",
      "turnover": "1366413.7",
      "trades": "76"
    },
    {
      "date": "2025-04-11",
      "bid": "35.50",
      "ask": "37.10",
      "open": "39.00",
      "high": "39.00",
      "low": "35.90",
      "close": "36.10",
      "average": "36.402",
      "volume": "21811",
      "turnover": "793026.7",
      "trades": "61"
    },
    {
      "date": "2025-04-14",
      "bid": "33.50",
      "ask": "34.30",
      "open": "38.00",
      "high": "38.00",
      "low": "33.30",
      "close": "33.50",
      "average": "34.0933",
      "volume": "16674",
      "turnover": "568542.1",
      "trades": "89"
    },
    {
      "date": "2025-04-15",
      "bid": "27.30",
      "ask": "28.00",
      "open": "33.40",
      "high": "33.40",
      "low": "27.00",
      "close": "27.30",
      "average": "28.5847",
      "volume": "128648",
      "turnover": "3674795",
      "trades": "571"
    },
    {
      "date": "2025-04-16",
      "bid": "26.70",
      "ask": "27.20",
      "open": "28.00",
      "high": "28.00",
      "low": "26.50",
      "close": "27.20",
      "average": "27.0366",
      "volume": "8825",
      "turnover": "238624.4",
      "trades": "75"
    },
    {
      "date": "2025-04-17",
      "bid": "25.40",
      "ask": "26.00",
      "open": "27.50",
      "high": "27.50",
      "low": "25.30",
      "close": "26.00",
      "average": "25.8959",
      "volume": "21167",
      "turnover": "548030.15",
      "trades": "104"
    },
    {
      "date": "2025-04-22",
      "bid": "25.30",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.80",
      "low": "25.70",
      "close": "25.70",
      "average": "26.3427",
      "volume": "4198",
      "turnover": "110456.5",
      "trades": "47"
    },
    {
      "date": "2025-04-23",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.10",
      "high": "26.50",
      "low": "25.90",
      "close": "26.00",
      "average": "26.2187",
      "volume": "6150",
      "turnover": "161249.45",
      "trades": "92"
    },
    {
      "date": "2025-04-24",
      "bid": "25.50",
      "ask": "25.70",
      "open": "26.40",
      "high": "26.40",
      "low": "25.80",
      "close": "25.80",
      "average": "25.8959",
      "volume": "4093",
      "turnover": "106179.5",
      "trades": "27"
    },
    {
      "date": "2025-04-25",
      "bid": "25.10",
      "ask": "25.90",
      "open": "26.20",
      "high": "26.20",
      "low": "25.00",
      "close": "26.00",
      "average": "25.3798",
      "volume": "14165",
      "turnover": "359532.1",
      "trades": "88"
    },
    {
      "date": "2025-04-28",
      "bid": "25.20",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.50",
      "low": "25.20",
      "close": "25.70",
      "average": "25.923",
      "volume": "5325",
      "turnover": "137942.2",
      "trades": "59"
    },
    {
      "date": "2025-04-29",
      "bid": "25.60",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.10",
      "low": "25.50",
      "close": "25.90",
      "average": "25.8901",
      "volume": "4563",
      "turnover": "118136.5",
      "trades": "79"
    },
    {
      "date": "2025-04-30",
      "bid": "25.20",
      "ask": "25.80",
      "open": "25.80",
      "high": "25.80",
      "low": "25.20",
      "close": "25.20",
      "average": "25.5291",
      "volume": "939",
      "turnover": "23971.8",
      "trades": "8"
    },
    {
      "date": "2025-05-02",
      "bid": "25.50",
      "ask": "26.60",
      "open": "25.00",
      "high": "27.00",
      "low": "24.00",
      "close": "26.60",
      "average": "25.5366",
      "volume": "38090",
      "turnover": "972395.2",
      "trades": "164"
    },
    {
      "date": "2025-05-05",
      "bid": "26.50",
      "ask": "27.00",
      "open": "26.50",
      "high": "29.10",
      "low": "25.50",
      "close": "26.50",
      "average": "27.1404",
      "volume": "8992",
      "turnover": "244311.8",
      "trades": "113"
    },
    {
      "date": "2025-05-06",
      "bid": "25.80",
      "ask": "27.50",
      "open": "27.00",
      "high": "28.60",
      "low": "25.70",
      "close": "25.70",
      "average": "27.631",
      "volume": "4522",
      "turnover": "124499.85",
      "trades": "39"
    },
    {
      "date": "2025-05-07",
      "bid": "25.30",
      "ask": "26.30",
      "open": "25.30",
      "high": "26.60",
      "low": "24.70",
      "close": "25.30",
      "average": "25.1528",
      "volume": "12044",
      "turnover": "302918.9",
      "trades": "46"
    },
    {
      "date": "2025-05-08",
      "bid": "24.30",
      "ask": "24.90",
      "open": "25.70",
      "high": "25.70",
      "low": "23.80",
      "close": "24.80",
      "average": "24.4766",
      "volume": "32238",
      "turnover": "789075.8",
      "trades": "75"
    },
    {
      "date": "2025-05-09",
      "bid": "25.20",
      "ask": "26.80",
      "open": "25.00",
      "high": "25.80",
      "low": "23.80",
      "close": "25.80",
      "average": "24.5645",
      "volume": "16158",
      "turnover": "396913.1",
      "trades": "37"
    },
    {
      "date": "2025-05-12",
      "bid": "25.60",
      "ask": "26.40",
      "open": "26.80",
      "high": "27.00",
      "low": "24.70",
      "close": "25.40",
      "average": "26.3438",
      "volume": "13574",
      "turnover": "357683.7",
      "trades": "62"
    },
    {
      "date": "2025-05-13",
      "bid": "25.70",
      "ask": "26.40",
      "open": "26.40",
      "high": "27.80",
      "low": "25.60",
      "close": "26.40",
      "average": "26.3231",
      "volume": "3123",
      "turnover": "82207.1",
      "trades": "35"
    },
    {
      "date": "2025-05-14",
      "bid": "26.20",
      "ask": "27.10",
      "open": "26.30",
      "high": "27.10",
      "low": "25.40",
      "close": "26.90",
      "average": "26.6964",
      "volume": "16229",
      "turnover": "431148.55",
      "trades": "30"
    },
    {
      "date": "2025-05-15",
      "bid": "25.90",
      "ask": "26.60",
      "open": "26.70",
      "high": "27.20",
      "low": "25.90",
      "close": "25.90",
      "average": "26.6144",
      "volume": "18868",
      "turnover": "502061.1",
      "trades": "26"
    },
    {
      "date": "2025-05-16",
      "bid": "25.50",
      "ask": "26.90",
      "open": "26.90",
      "high": "26.90",
      "low": "25.60",
      "close": "26.20",
      "average": "26.1327",
      "volume": "300",
      "turnover": "7839.8",
      "trades": "5"
    },
    {
      "date": "2025-05-19",
      "bid": "25.40",
      "ask": "25.70",
      "open": "25.50",
      "high": "26.20",
      "low": "25.40",
      "close": "25.40",
      "average": "25.7468",
      "volume": "6342",
      "turnover": "163286.5",
      "trades": "24"
    },
    {
      "date": "2025-05-20",
      "bid": "25.20",
      "ask": "26.00",
      "open": "25.40",
      "high": "25.60",
      "low": "24.60",
      "close": "25.10",
      "average": "25.0891",
      "volume": "9169",
      "turnover": "230012.9",
      "trades": "55"
    },
    {
      "date": "2025-05-21",
      "bid": "25.10",
      "ask": "25.50",
      "open": "26.00",
      "high": "26.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.3519",
      "volume": "2743",
      "turnover": "69540",
      "trades": "28"
    },
    {
      "date": "2025-05-22",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.50",
      "high": "25.50",
      "low": "25.00",
      "close": "25.30",
      "average": "25.0399",
      "volume": "363",
      "turnover": "9089.5",
      "trades": "8"
    },
    {
      "date": "2025-05-23",
      "bid": "24.80",
      "ask": "25.20",
      "open": "25.10",
      "high": "25.20",
      "low": "24.50",
      "close": "24.50",
      "average": "24.9723",
      "volume": "3396",
      "turnover": "84805.8",
      "trades": "34"
    },
    {
      "date": "2025-05-26",
      "bid": "24.80",
      "ask": "25.30",
      "open": "25.20",
      "high": "25.40",
      "low": "24.60",
      "close": "24.80",
      "average": "25.1734",
      "volume": "3975",
      "turnover": "100064.1",
      "trades": "21"
    },
    {
      "date": "2025-05-27",
      "bid": "25.10",
      "ask": "26.20",
      "open": "25.00",
      "high": "26.70",
      "low": "25.00",
      "close": "25.10",
      "average": "25.4333",
      "volume": "8380",
      "turnover": "213567.75",
      "trades": "42"
    },
    {
      "date": "2025-05-28",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.80",
      "high": "25.00",
      "low": "24.20",
      "close": "24.20",
      "average": "24.4999",
      "volume": "10277",
      "turnover": "251785.7",
      "trades": "49"
    },
    {
      "date": "2025-05-30",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.40",
      "high": "24.90",
      "low": "24.40",
      "close": "24.60",
      "average": "24.7079",
      "volume": "1248",
      "turnover": "30835.4",
      "trades": "20"
    },
    {
      "date": "2025-06-02",
      "bid": "24.10",
      "ask": "24.70",
      "open": "24.90",
      "high": "25.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.8258",
      "volume": "15171",
      "turnover": "376632.6",
      "trades": "17"
    },
    {
      "date": "2025-06-03",
      "bid": "23.90",
      "ask": "24.40",
      "open": "24.50",
      "high": "26.80",
      "low": "23.70",
      "close": "24.10",
      "average": "24.5177",
      "volume": "28767",
      "turnover": "705301.7",
      "trades": "78"
    },
    {
      "date": "2025-06-04",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.90",
      "high": "24.90",
      "low": "23.70",
      "close": "24.60",
      "average": "23.8976",
      "volume": "5051",
      "turnover": "120706.8",
      "trades": "30"
    },
    {
      "date": "2025-06-05",
      "bid": "24.10",
      "ask": "25.00",
      "open": "24.40",
      "high": "25.80",
      "low": "24.40",
      "close": "25.00",
      "average": "24.7319",
      "volume": "6883",
      "turnover": "170229.9",
      "trades": "41"
    },
    {
      "date": "2025-06-09",
      "bid": "24.80",
      "ask": "25.50",
      "open": "25.70",
      "high": "25.80",
      "low": "25.00",
      "close": "25.40",
      "average": "25.3727",
      "volume": "4218",
      "turnover": "106936.6",
      "trades": "23"
    },
    {
      "date": "2025-06-10",
      "bid": "25.80",
      "ask": "26.30",
      "open": "25.50",
      "high": "26.80",
      "low": "25.50",
      "close": "25.80",
      "average": "26.1348",
      "volume": "20357",
      "turnover": "527749.9",
      "trades": "38"
    },
    {
      "date": "2025-06-11",
      "bid": "24.60",
      "ask": "25.10",
      "open": "25.80",
      "high": "26.10",
      "low": "24.60",
      "close": "24.60",
      "average": "24.9957",
      "volume": "10158",
      "turnover": "254849.95",
      "trades": "40"
    },
    {
      "date": "2025-06-12",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.80",
      "high": "25.00",
      "low": "24.00",
      "close": "24.10",
      "average": "24.2517",
      "volume": "32756",
      "turnover": "794478.5",
      "trades": "60"
    },
    {
      "date": "2025-06-13",
      "bid": "23.40",
      "ask": "24.20",
      "open": "24.30",
      "high": "24.30",
      "low": "23.10",
      "close": "23.40",
      "average": "23.968",
      "volume": "8798",
      "turnover": "211334.4",
      "trades": "37"
    },
    {
      "date": "2025-06-16",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.10",
      "high": "24.30",
      "low": "23.50",
      "close": "24.00",
      "average": "24.0504",
      "volume": "10552",
      "turnover": "253769.55",
      "trades": "37"
    },
    {
      "date": "2025-06-17",
      "bid": "23.70",
      "ask": "24.20",
      "open": "24.20",
      "high": "24.30",
      "low": "23.60",
      "close": "23.70",
      "average": "23.9775",
      "volume": "8485",
      "turnover": "203448.9",
      "trades": "34"
    },
    {
      "date": "2025-06-18",
      "bid": "23.70",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.20",
      "low": "23.60",
      "close": "23.70",
      "average": "23.8618",
      "volume": "6548",
      "turnover": "156592.4",
      "trades": "30"
    },
    {
      "date": "2025-06-19",
      "bid": "23.60",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.30",
      "low": "23.60",
      "close": "24.30",
      "average": "23.9043",
      "volume": "12315",
      "turnover": "294394.3",
      "trades": "45"
    },
    {
      "date": "2025-06-23",
      "bid": "23.60",
      "ask": "24.20",
      "open": "23.60",
      "high": "24.30",
      "low": "23.60",
      "close": "24.30",
      "average": "24.0392",
      "volume": "6337",
      "turnover": "152336.4",
      "trades": "21"
    },
    {
      "date": "2025-06-24",
      "bid": "23.30",
      "ask": "23.80",
      "open": "23.70",
      "high": "24.30",
      "low": "23.50",
      "close": "23.50",
      "average": "23.8807",
      "volume": "9318",
      "turnover": "222723.2",
      "trades": "50"
    },
    {
      "date": "2025-06-25",
      "bid": "23.60",
      "ask": "24.20",
      "open": "24.10",
      "high": "24.20",
      "low": "23.60",
      "close": "23.60",
      "average": "24.1312",
      "volume": "8182",
      "turnover": "197473.1",
      "trades": "44"
    },
    {
      "date": "2025-06-26",
      "bid": "23.60",
      "ask": "23.80",
      "open": "24.30",
      "high": "24.30",
      "low": "23.60",
      "close": "23.60",
      "average": "23.6576",
      "volume": "103408",
      "turnover": "2446382.79",
      "trades": "36"
    },
    {
      "date": "2025-06-27",
      "bid": "23.70",
      "ask": "24.10",
      "open": "23.60",
      "high": "24.10",
      "low": "23.60",
      "close": "23.70",
      "average": "23.9657",
      "volume": "6921",
      "turnover": "165970.9",
      "trades": "22"
    },
    {
      "date": "2025-06-30",
      "bid": "23.90",
      "ask": "24.30",
      "open": "24.10",
      "high": "24.30",
      "low": "23.90",
      "close": "23.90",
      "average": "24.181",
      "volume": "13210",
      "turnover": "319087.95",
      "trades": "28"
    },
    {
      "date": "2025-07-01",
      "bid": "23.70",
      "ask": "24.20",
      "open": "24.30",
      "high": "24.40",
      "low": "23.70",
      "close": "23.70",
      "average": "23.9856",
      "volume": "10041",
      "turnover": "241379.1",
      "trades": "39"
    },
    {
      "date": "2025-07-02",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.10",
      "low": "24.00",
      "close": "24.00",
      "average": "24.033",
      "volume": "8069",
      "turnover": "194025.15",
      "trades": "22"
    },
    {
      "date": "2025-07-03",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.20",
      "low": "23.70",
      "close": "23.70",
      "average": "23.9702",
      "volume": "29474",
      "turnover": "707337.8",
      "trades": "48"
    },
    {
      "date": "2025-07-04",
      "bid": "23.60",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.30",
      "low": "23.40",
      "close": "24.10",
      "average": "24.032",
      "volume": "30222",
      "turnover": "726206.2",
      "trades": "48"
    },
    {
      "date": "2025-07-07",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.10",
      "high": "24.50",
      "low": "24.10",
      "close": "24.10",
      "average": "24.3594",
      "volume": "15044",
      "turnover": "365910.55",
      "trades": "32"
    },
    {
      "date": "2025-07-08",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.50",
      "low": "24.30",
      "close": "24.40",
      "average": "24.4011",
      "volume": "127408",
      "turnover": "3108890.9",
      "trades": "22"
    },
    {
      "date": "2025-07-09",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.50",
      "high": "24.90",
      "low": "24.40",
      "close": "24.40",
      "average": "24.8152",
      "volume": "4499",
      "turnover": "111461.5",
      "trades": "31"
    },
    {
      "date": "2025-07-10",
      "bid": "24.00",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.90",
      "low": "24.00",
      "close": "24.10",
      "average": "24.60",
      "volume": "6871",
      "turnover": "169031.7",
      "trades": "26"
    },
    {
      "date": "2025-07-11",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.10",
      "high": "24.40",
      "low": "23.50",
      "close": "23.50",
      "average": "23.9887",
      "volume": "14372",
      "turnover": "344777.85",
      "trades": "49"
    },
    {
      "date": "2025-07-14",
      "bid": "23.90",
      "ask": "24.30",
      "open": "23.90",
      "high": "24.70",
      "low": "23.90",
      "close": "24.30",
      "average": "24.2206",
      "volume": "7990",
      "turnover": "193074.2",
      "trades": "42"
    },
    {
      "date": "2025-07-15",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.60",
      "high": "24.60",
      "low": "23.20",
      "close": "23.70",
      "average": "23.612",
      "volume": "18496",
      "turnover": "436982.1",
      "trades": "45"
    },
    {
      "date": "2025-07-16",
      "bid": "23.60",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.30",
      "low": "23.20",
      "close": "24.00",
      "average": "23.7397",
      "volume": "5150",
      "turnover": "122259.6",
      "trades": "26"
    },
    {
      "date": "2025-07-17",
      "bid": "23.00",
      "ask": "24.00",
      "open": "24.40",
      "high": "24.70",
      "low": "23.00",
      "close": "24.20",
      "average": "23.9666",
      "volume": "22959",
      "turnover": "553352.4",
      "trades": "45"
    },
    {
      "date": "2025-07-18",
      "bid": "22.40",
      "ask": "22.50",
      "open": "23.40",
      "high": "23.40",
      "low": "20.70",
      "close": "22.50",
      "average": "21.7363",
      "volume": "40789",
      "turnover": "893055.7",
      "trades": "121"
    },
    {
      "date": "2025-07-21",
      "bid": "21.50",
      "ask": "22.00",
      "open": "22.50",
      "high": "22.90",
      "low": "21.70",
      "close": "22.00",
      "average": "22.1959",
      "volume": "18421",
      "turnover": "408388.5",
      "trades": "83"
    },
    {
      "date": "2025-07-22",
      "bid": "21.40",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.00",
      "low": "21.10",
      "close": "21.90",
      "average": "21.6122",
      "volume": "1705",
      "turnover": "36884.8",
      "trades": "33"
    },
    {
      "date": "2025-07-23",
      "bid": "22.00",
      "ask": "22.50",
      "open": "22.00",
      "high": "22.40",
      "low": "21.70",
      "close": "22.00",
      "average": "22.029",
      "volume": "7811",
      "turnover": "172257.9",
      "trades": "24"
    },
    {
      "date": "2025-07-24",
      "bid": "22.00",
      "ask": "22.20",
      "open": "22.50",
      "high": "22.50",
      "low": "22.00",
      "close": "22.00",
      "average": "22.1959",
      "volume": "1252",
      "turnover": "27789.3",
      "trades": "9"
    },
    {
      "date": "2025-07-25",
      "bid": "22.10",
      "ask": "22.70",
      "open": "22.60",
      "high": "22.90",
      "low": "22.00",
      "close": "22.50",
      "average": "22.5025",
      "volume": "6103",
      "turnover": "137335.7",
      "trades": "34"
    },
    {
      "date": "2025-07-28",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.70",
      "high": "23.20",
      "low": "22.20",
      "close": "22.60",
      "average": "22.6828",
      "volume": "8581",
      "turnover": "194640.8",
      "trades": "30"
    },
    {
      "date": "2025-07-29",
      "bid": "22.00",
      "ask": "22.30",
      "open": "22.40",
      "high": "22.60",
      "low": "22.00",
      "close": "22.00",
      "average": "22.2829",
      "volume": "12382",
      "turnover": "276481.55",
      "trades": "59"
    },
    {
      "date": "2025-07-30",
      "bid": "22.00",
      "ask": "22.30",
      "open": "22.80",
      "high": "22.90",
      "low": "22.00",
      "close": "22.30",
      "average": "22.4227",
      "volume": "4788",
      "turnover": "107390.95",
      "trades": "36"
    },
    {
      "date": "2025-07-31",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.50",
      "high": "22.50",
      "low": "22.00",
      "close": "22.00",
      "average": "22.0348",
      "volume": "3806",
      "turnover": "83958.2",
      "trades": "37"
    },
    {
      "date": "2025-08-01",
      "bid": "21.60",
      "ask": "21.90",
      "open": "22.00",
      "high": "22.10",
      "low": "21.80",
      "close": "21.80",
      "average": "22.0096",
      "volume": "2900",
      "turnover": "63868.3",
      "trades": "24"
    },
    {
      "date": "2025-08-04",
      "bid": "21.60",
      "ask": "21.80",
      "open": "22.00",
      "high": "22.00",
      "low": "21.50",
      "close": "21.60",
      "average": "21.707",
      "volume": "2061",
      "turnover": "44738.1",
      "trades": "13"
    },
    {
      "date": "2025-08-05",
      "bid": "20.70",
      "ask": "21.10",
      "open": "21.50",
      "high": "21.50",
      "low": "20.60",
      "close": "20.60",
      "average": "21.1377",
      "volume": "12215",
      "turnover": "258777.8",
      "trades": "75"
    },
    {
      "date": "2025-08-06",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.00",
      "high": "21.70",
      "low": "20.80",
      "close": "21.40",
      "average": "21.244",
      "volume": "8095",
      "turnover": "171970.5",
      "trades": "39"
    },
    {
      "date": "2025-08-07",
      "bid": "21.20",
      "ask": "21.60",
      "open": "21.00",
      "high": "21.60",
      "low": "21.00",
      "close": "21.60",
      "average": "21.3363",
      "volume": "17419",
      "turnover": "371634.5",
      "trades": "66"
    },
    {
      "date": "2025-08-08",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.10",
      "high": "21.70",
      "low": "21.00",
      "close": "21.00",
      "average": "21.1511",
      "volume": "25884",
      "turnover": "547422.8",
      "trades": "43"
    },
    {
      "date": "2025-08-11",
      "bid": "20.80",
      "ask": "20.90",
      "open": "21.10",
      "high": "21.40",
      "low": "20.70",
      "close": "21.00",
      "average": "20.9912",
      "volume": "6572",
      "turnover": "137954.3",
      "trades": "41"
    },
    {
      "date": "2025-08-12",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.10",
      "low": "20.60",
      "close": "20.90",
      "average": "20.675",
      "volume": "5606",
      "turnover": "116361.9",
      "trades": "22"
    },
    {
      "date": "2025-08-13",
      "bid": "20.50",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.00",
      "low": "20.50",
      "close": "20.50",
      "average": "20.7394",
      "volume": "2066",
      "turnover": "42847.6",
      "trades": "12"
    },
    {
      "date": "2025-08-14",
      "bid": "19.90",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.50",
      "low": "19.90",
      "close": "19.90",
      "average": "20.0535",
      "volume": "9450",
      "turnover": "189505.65",
      "trades": "51"
    },
    {
      "date": "2025-08-15",
      "bid": "19.70",
      "ask": "20.60",
      "open": "20.00",
      "high": "20.60",
      "low": "19.55",
      "close": "19.65",
      "average": "19.9232",
      "volume": "3730",
      "turnover": "74326.63",
      "trades": "27"
    },
    {
      "date": "2025-08-18",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.70",
      "high": "19.95",
      "low": "18.60",
      "close": "19.00",
      "average": "18.9949",
      "volume": "27646",
      "turnover": "525994.21",
      "trades": "99"
    },
    {
      "date": "2025-08-19",
      "bid": "18.80",
      "ask": "18.95",
      "open": "19.25",
      "high": "19.60",
      "low": "18.70",
      "close": "18.70",
      "average": "19.0516",
      "volume": "66446",
      "turnover": "1265902.64",
      "trades": "94"
    },
    {
      "date": "2025-08-20",
      "bid": "18.65",
      "ask": "18.70",
      "open": "18.75",
      "high": "19.10",
      "low": "18.50",
      "close": "18.50",
      "average": "18.7609",
      "volume": "12291",
      "turnover": "230541.18",
      "trades": "68"
    },
    {
      "date": "2025-08-21",
      "bid": "18.15",
      "ask": "18.45",
      "open": "19.25",
      "high": "19.25",
      "low": "18.15",
      "close": "18.20",
      "average": "18.4241",
      "volume": "80478",
      "turnover": "1482044",
      "trades": "74"
    },
    {
      "date": "2025-08-22",
      "bid": "18.05",
      "ask": "18.20",
      "open": "18.45",
      "high": "18.45",
      "low": "17.90",
      "close": "18.25",
      "average": "18.159",
      "volume": "10862",
      "turnover": "197347.89",
      "trades": "59"
    },
    {
      "date": "2025-08-25",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.85",
      "high": "18.85",
      "low": "18.05",
      "close": "18.20",
      "average": "18.4494",
      "volume": "77179",
      "turnover": "1427572.2",
      "trades": "54"
    },
    {
      "date": "2025-08-26",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.15",
      "high": "18.20",
      "low": "17.90",
      "close": "17.95",
      "average": "18.0133",
      "volume": "22910",
      "turnover": "412349.83",
      "trades": "58"
    },
    {
      "date": "2025-08-27",
      "bid": "17.70",
      "ask": "17.85",
      "open": "18.00",
      "high": "18.30",
      "low": "17.80",
      "close": "17.90",
      "average": "17.9906",
      "volume": "3899",
      "turnover": "70067.08",
      "trades": "39"
    },
    {
      "date": "2025-08-28",
      "bid": "17.75",
      "ask": "17.95",
      "open": "17.85",
      "high": "18.25",
      "low": "17.75",
      "close": "17.75",
      "average": "17.9998",
      "volume": "6565",
      "turnover": "118206.55",
      "trades": "29"
    },
    {
      "date": "2025-08-29",
      "bid": "17.45",
      "ask": "17.60",
      "open": "17.80",
      "high": "18.00",
      "low": "17.40",
      "close": "17.55",
      "average": "17.5794",
      "volume": "10104",
      "turnover": "178116.56",
      "trades": "50"
    },
    {
      "date": "2025-09-01",
      "bid": "17.50",
      "ask": "17.70",
      "open": "17.50",
      "high": "17.70",
      "low": "17.20",
      "close": "17.70",
      "average": "17.5015",
      "volume": "27463",
      "turnover": "481492.51",
      "trades": "94"
    },
    {
      "date": "2025-09-02",
      "bid": "17.55",
      "ask": "17.85",
      "open": "18.00",
      "high": "18.20",
      "low": "17.30",
      "close": "17.30",
      "average": "17.4195",
      "volume": "31068",
      "turnover": "553247.86",
      "trades": "65"
    },
    {
      "date": "2025-09-03",
      "bid": "17.20",
      "ask": "17.25",
      "open": "17.55",
      "high": "17.55",
      "low": "17.20",
      "close": "17.20",
      "average": "17.2756",
      "volume": "4589",
      "turnover": "79430.78",
      "trades": "53"
    },
    {
      "date": "2025-09-04",
      "bid": "17.00",
      "ask": "17.05",
      "open": "17.25",
      "high": "17.30",
      "low": "17.00",
      "close": "17.00",
      "average": "17.2401",
      "volume": "9309",
      "turnover": "159298.1",
      "trades": "28"
    },
    {
      "date": "2025-09-05",
      "bid": "16.90",
      "ask": "17.05",
      "open": "17.05",
      "high": "17.05",
      "low": "16.55",
      "close": "16.90",
      "average": "16.8267",
      "volume": "26036",
      "turnover": "437997.23",
      "trades": "106"
    },
    {
      "date": "2025-09-08",
      "bid": "16.85",
      "ask": "17.15",
      "open": "16.95",
      "high": "24.00",
      "low": "16.90",
      "close": "24.00",
      "average": "21.6193",
      "volume": "16241",
      "turnover": "351119.05",
      "trades": "53"
    },
    {
      "date": "2025-09-09",
      "bid": "17.45",
      "ask": "17.80",
      "open": "20.00",
      "high": "20.00",
      "low": "17.00",
      "close": "17.00",
      "average": "18.409",
      "volume": "12444",
      "turnover": "225930.46",
      "trades": "41"
    },
    {
      "date": "2025-09-10",
      "bid": "17.65",
      "ask": "18.25",
      "open": "17.45",
      "high": "18.80",
      "low": "16.85",
      "close": "18.15",
      "average": "18.1167",
      "volume": "17327",
      "turnover": "313851.35",
      "trades": "71"
    },
    {
      "date": "2025-09-11",
      "bid": "17.70",
      "ask": "18.15",
      "open": "18.35",
      "high": "18.35",
      "low": "17.55",
      "close": "17.65",
      "average": "17.9512",
      "volume": "5812",
      "turnover": "104273.5",
      "trades": "37"
    },
    {
      "date": "2025-09-12",
      "bid": "17.75",
      "ask": "18.00",
      "open": "17.70",
      "high": "18.10",
      "low": "17.70",
      "close": "17.70",
      "average": "17.7716",
      "volume": "865",
      "turnover": "15372.45",
      "trades": "11"
    },
    {
      "date": "2025-09-15",
      "bid": "17.70",
      "ask": "17.75",
      "open": "17.80",
      "high": "17.80",
      "low": "17.05",
      "close": "17.70",
      "average": "17.7273",
      "volume": "5139",
      "turnover": "91100.75",
      "trades": "23"
    },
    {
      "date": "2025-09-16",
      "bid": "16.85",
      "ask": "17.80",
      "open": "17.65",
      "high": "17.70",
      "low": "16.90",
      "close": "16.90",
      "average": "17.2754",
      "volume": "22588",
      "turnover": "390217.6",
      "trades": "39"
    },
    {
      "date": "2025-09-17",
      "bid": "16.80",
      "ask": "17.20",
      "open": "16.80",
      "high": "17.90",
      "low": "16.80",
      "close": "16.80",
      "average": "16.8796",
      "volume": "12989",
      "turnover": "219249.65",
      "trades": "46"
    },
    {
      "date": "2025-09-18",
      "bid": "17.30",
      "ask": "17.95",
      "open": "16.70",
      "high": "19.70",
      "low": "16.70",
      "close": "17.35",
      "average": "18.2428",
      "volume": "46652",
      "turnover": "851062",
      "trades": "81"
    },
    {
      "date": "2025-09-19",
      "bid": "17.50",
      "ask": "17.75",
      "open": "17.30",
      "high": "18.20",
      "low": "17.30",
      "close": "17.75",
      "average": "17.7281",
      "volume": "3624",
      "turnover": "64246.5",
      "trades": "14"
    },
    {
      "date": "2025-09-22",
      "bid": "17.95",
      "ask": "18.85",
      "open": "18.80",
      "high": "18.90",
      "low": "17.50",
      "close": "18.90",
      "average": "17.9944",
      "volume": "12809",
      "turnover": "230490.45",
      "trades": "40"
    },
    {
      "date": "2025-09-23",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.90",
      "low": "17.80",
      "close": "18.40",
      "average": "18.4023",
      "volume": "6384",
      "turnover": "117480.2",
      "trades": "38"
    },
    {
      "date": "2025-09-24",
      "bid": "18.50",
      "ask": "18.75",
      "open": "18.80",
      "high": "19.00",
      "low": "17.50",
      "close": "18.50",
      "average": "18.5722",
      "volume": "7452",
      "turnover": "138399.95",
      "trades": "33"
    },
    {
      "date": "2025-09-25",
      "bid": "18.00",
      "ask": "18.80",
      "open": "19.05",
      "high": "19.30",
      "low": "17.95",
      "close": "18.00",
      "average": "18.889",
      "volume": "12881",
      "turnover": "243309.05",
      "trades": "33"
    },
    {
      "date": "2025-09-26",
      "bid": "17.55",
      "ask": "18.45",
      "open": "17.80",
      "high": "18.30",
      "low": "17.50",
      "close": "17.55",
      "average": "17.721",
      "volume": "6069",
      "turnover": "107548.9",
      "trades": "33"
    },
    {
      "date": "2025-09-29",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.50",
      "high": "18.45",
      "low": "17.50",
      "close": "17.90",
      "average": "17.8668",
      "volume": "3596",
      "turnover": "64248.85",
      "trades": "21"
    },
    {
      "date": "2025-09-30",
      "bid": "18.05",
      "ask": "18.80",
      "open": "18.30",
      "high": "18.75",
      "low": "17.90",
      "close": "18.05",
      "average": "18.2673",
      "volume": "17697",
      "turnover": "323275.85",
      "trades": "44"
    },
    {
      "date": "2025-10-01",
      "bid": "17.60",
      "ask": "18.00",
      "open": "18.75",
      "high": "18.90",
      "low": "17.45",
      "close": "17.45",
      "average": "18.1782",
      "volume": "14761",
      "turnover": "268327.7",
      "trades": "35"
    },
    {
      "date": "2025-10-02",
      "bid": "17.45",
      "ask": "17.65",
      "open": "18.40",
      "high": "18.40",
      "low": "17.70",
      "close": "17.70",
      "average": "17.8943",
      "volume": "12286",
      "turnover": "219851.25",
      "trades": "28"
    },
    {
      "date": "2025-10-03",
      "bid": "17.50",
      "ask": "18.15",
      "open": "17.65",
      "high": "18.35",
      "low": "17.45",
      "close": "18.05",
      "average": "18.0464",
      "volume": "2756",
      "turnover": "49732.73",
      "trades": "24"
    },
    {
      "date": "2025-10-06",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.20",
      "high": "18.20",
      "low": "17.80",
      "close": "17.90",
      "average": "18.0863",
      "volume": "11382",
      "turnover": "205862.43",
      "trades": "21"
    },
    {
      "date": "2025-10-07",
      "bid": "18.45",
      "ask": "18.85",
      "open": "18.00",
      "high": "18.80",
      "low": "17.85",
      "close": "18.45",
      "average": "18.6706",
      "volume": "29587",
      "turnover": "547375.73",
      "trades": "40"
    },
    {
      "date": "2025-10-08",
      "bid": "17.80",
      "ask": "18.15",
      "open": "18.50",
      "high": "18.50",
      "low": "17.70",
      "close": "17.80",
      "average": "17.9865",
      "volume": "12905",
      "turnover": "232115.4",
      "trades": "30"
    },
    {
      "date": "2025-10-09",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.80",
      "high": "17.80",
      "low": "17.80",
      "close": "17.80",
      "average": "17.80",
      "volume": "547",
      "turnover": "9736.6",
      "trades": "8"
    },
    {
      "date": "2025-10-10",
      "bid": "17.85",
      "ask": "17.90",
      "open": "17.90",
      "high": "17.90",
      "low": "17.60",
      "close": "17.85",
      "average": "17.6945",
      "volume": "2264",
      "turnover": "40060.45",
      "trades": "13"
    },
    {
      "date": "2025-10-13",
      "bid": "16.90",
      "ask": "17.30",
      "open": "17.80",
      "high": "17.80",
      "low": "16.75",
      "close": "16.90",
      "average": "17.095",
      "volume": "27075",
      "turnover": "462848.45",
      "trades": "40"
    },
    {
      "date": "2025-10-14",
      "bid": "12.90",
      "ask": "13.00",
      "open": "16.20",
      "high": "16.20",
      "low": "12.80",
      "close": "13.00",
      "average": "13.6958",
      "volume": "203561",
      "turnover": "2787935.55",
      "trades": "489"
    },
    {
      "date": "2025-10-15",
      "bid": "12.40",
      "ask": "12.70",
      "open": "13.05",
      "high": "13.40",
      "low": "12.00",
      "close": "12.40",
      "average": "12.5523",
      "volume": "42302",
      "turnover": "531020.25",
      "trades": "179"
    },
    {
      "date": "2025-10-16",
      "bid": "12.80",
      "ask": "13.05",
      "open": "12.40",
      "high": "13.30",
      "low": "12.40",
      "close": "12.80",
      "average": "12.9703",
      "volume": "46609",
      "turnover": "604534.1",
      "trades": "75"
    },
    {
      "date": "2025-10-17",
      "bid": "12.25",
      "ask": "13.15",
      "open": "13.30",
      "high": "13.30",
      "low": "12.40",
      "close": "12.60",
      "average": "12.5058",
      "volume": "23425",
      "turnover": "292862.65",
      "trades": "37"
    },
    {
      "date": "2025-10-20",
      "bid": "11.65",
      "ask": "12.00",
      "open": "13.10",
      "high": "13.10",
      "low": "11.50",
      "close": "12.00",
      "average": "12.1174",
      "volume": "24067",
      "turnover": "291628.1",
      "trades": "90"
    },
    {
      "date": "2025-10-21",
      "bid": "12.00",
      "ask": "12.25",
      "open": "11.90",
      "high": "12.50",
      "low": "11.90",
      "close": "12.25",
      "average": "12.1179",
      "volume": "7387",
      "turnover": "89515.05",
      "trades": "33"
    },
    {
      "date": "2025-10-22",
      "bid": "11.65",
      "ask": "11.95",
      "open": "12.35",
      "high": "12.45",
      "low": "11.60",
      "close": "11.95",
      "average": "11.9615",
      "volume": "29437",
      "turnover": "352161.25",
      "trades": "55"
    },
    {
      "date": "2025-10-23",
      "bid": "11.15",
      "ask": "11.30",
      "open": "11.40",
      "high": "11.90",
      "low": "10.75",
      "close": "11.10",
      "average": "11.2281",
      "volume": "71830",
      "turnover": "806588.45",
      "trades": "206"
    },
    {
      "date": "2025-10-24",
      "bid": "11.00",
      "ask": "11.15",
      "open": "11.05",
      "high": "11.50",
      "low": "10.75",
      "close": "11.10",
      "average": "11.0846",
      "volume": "39432",
      "turnover": "437086.75",
      "trades": "95"
    },
    {
      "date": "2025-10-27",
      "bid": "11.20",
      "ask": "11.45",
      "open": "11.20",
      "high": "11.90",
      "low": "11.00",
      "close": "11.00",
      "average": "11.3413",
      "volume": "31804",
      "turnover": "360729.8",
      "trades": "88"
    },
    {
      "date": "2025-10-28",
      "bid": "11.10",
      "ask": "11.35",
      "open": "10.95",
      "high": "12.25",
      "low": "10.95",
      "close": "11.10",
      "average": "11.5322",
      "volume": "27955",
      "turnover": "322383.15",
      "trades": "82"
    },
    {
      "date": "2025-10-29",
      "bid": "10.80",
      "ask": "11.00",
      "open": "11.10",
      "high": "11.20",
      "low": "10.75",
      "close": "11.05",
      "average": "11.0641",
      "volume": "17110",
      "turnover": "189306",
      "trades": "82"
    },
    {
      "date": "2025-10-30",
      "bid": "10.75",
      "ask": "10.90",
      "open": "11.05",
      "high": "11.30",
      "low": "10.75",
      "close": "10.90",
      "average": "11.0078",
      "volume": "20938",
      "turnover": "230481.35",
      "trades": "61"
    },
    {
      "date": "2025-10-31",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.90",
      "high": "11.05",
      "low": "10.70",
      "close": "10.70",
      "average": "10.7803",
      "volume": "8001",
      "turnover": "86253.1",
      "trades": "30"
    },
    {
      "date": "2025-11-03",
      "bid": "10.60",
      "ask": "10.80",
      "open": "10.75",
      "high": "11.05",
      "low": "10.65",
      "close": "10.70",
      "average": "10.7141",
      "volume": "44200",
      "turnover": "473565.2",
      "trades": "49"
    },
    {
      "date": "2025-11-04",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.80",
      "high": "10.85",
      "low": "10.35",
      "close": "10.40",
      "average": "10.4611",
      "volume": "18066",
      "turnover": "188989.35",
      "trades": "92"
    },
    {
      "date": "2025-11-05",
      "bid": "10.35",
      "ask": "10.55",
      "open": "10.40",
      "high": "10.95",
      "low": "10.35",
      "close": "10.35",
      "average": "10.5431",
      "volume": "8774",
      "turnover": "92505.65",
      "trades": "87"
    },
    {
      "date": "2025-11-06",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.85",
      "high": "10.85",
      "low": "10.00",
      "close": "10.30",
      "average": "10.2461",
      "volume": "27764",
      "turnover": "284471.95",
      "trades": "91"
    },
    {
      "date": "2025-11-07",
      "bid": "9.90",
      "ask": "10.20",
      "open": "10.10",
      "high": "10.25",
      "low": "9.90",
      "close": "10.20",
      "average": "10.0287",
      "volume": "24066",
      "turnover": "241350.99",
      "trades": "56"
    },
    {
      "date": "2025-11-10",
      "bid": "9.76",
      "ask": "9.90",
      "open": "10.05",
      "high": "10.05",
      "low": "9.76",
      "close": "9.76",
      "average": "9.8981",
      "volume": "18971",
      "turnover": "187777.58",
      "trades": "108"
    },
    {
      "date": "2025-11-11",
      "bid": "9.38",
      "ask": "9.66",
      "open": "9.84",
      "high": "9.96",
      "low": "9.28",
      "close": "9.40",
      "average": "9.745",
      "volume": "52923",
      "turnover": "515734.64",
      "trades": "79"
    },
    {
      "date": "2025-11-12",
      "bid": "9.50",
      "ask": "9.60",
      "open": "9.50",
      "high": "9.70",
      "low": "9.36",
      "close": "9.60",
      "average": "9.5768",
      "volume": "13697",
      "turnover": "131174.04",
      "trades": "41"
    },
    {
      "date": "2025-11-13",
      "bid": "9.50",
      "ask": "9.58",
      "open": "9.50",
      "high": "9.66",
      "low": "9.28",
      "close": "9.56",
      "average": "9.4683",
      "volume": "9985",
      "turnover": "94473.11",
      "trades": "45"
    },
    {
      "date": "2025-11-14",
      "bid": "9.44",
      "ask": "9.54",
      "open": "9.58",
      "high": "9.68",
      "low": "9.42",
      "close": "9.54",
      "average": "9.5354",
      "volume": "24456",
      "turnover": "233067.99",
      "trades": "51"
    },
    {
      "date": "2025-11-17",
      "bid": "9.32",
      "ask": "9.46",
      "open": "9.44",
      "high": "9.60",
      "low": "9.28",
      "close": "9.32",
      "average": "9.4476",
      "volume": "14970",
      "turnover": "141431.2",
      "trades": "39"
    },
    {
      "date": "2025-11-18",
      "bid": "8.88",
      "ask": "9.04",
      "open": "9.50",
      "high": "9.50",
      "low": "8.70",
      "close": "9.04",
      "average": "8.964",
      "volume": "71702",
      "turnover": "642734.42",
      "trades": "105"
    },
    {
      "date": "2025-11-19",
      "bid": "8.60",
      "ask": "8.76",
      "open": "9.32",
      "high": "9.32",
      "low": "8.56",
      "close": "8.60",
      "average": "8.7931",
      "volume": "45022",
      "turnover": "395885",
      "trades": "73"
    },
    {
      "date": "2025-11-20",
      "bid": "8.52",
      "ask": "8.72",
      "open": "8.76",
      "high": "8.94",
      "low": "8.30",
      "close": "8.72",
      "average": "8.6611",
      "volume": "49868",
      "turnover": "431913.68",
      "trades": "93"
    },
    {
      "date": "2025-11-21",
      "bid": "9.04",
      "ask": "9.30",
      "open": "8.42",
      "high": "9.90",
      "low": "8.42",
      "close": "9.04",
      "average": "8.8207",
      "volume": "2795132",
      "turnover": "24655056.34",
      "trades": "292"
    },
    {
      "date": "2025-11-24",
      "bid": "10.00",
      "ask": "10.30",
      "open": "9.30",
      "high": "10.50",
      "low": "9.10",
      "close": "10.30",
      "average": "9.7667",
      "volume": "57036",
      "turnover": "557046.84",
      "trades": "163"
    },
    {
      "date": "2025-11-25",
      "bid": "10.15",
      "ask": "10.70",
      "open": "10.85",
      "high": "11.00",
      "low": "10.00",
      "close": "10.20",
      "average": "10.6521",
      "volume": "59070",
      "turnover": "629218.8",
      "trades": "140"
    },
    {
      "date": "2025-11-26",
      "bid": "9.86",
      "ask": "10.10",
      "open": "10.35",
      "high": "10.35",
      "low": "9.50",
      "close": "9.66",
      "average": "10.0196",
      "volume": "74159",
      "turnover": "743027.29",
      "trades": "123"
    },
    {
      "date": "2025-11-27",
      "bid": "9.84",
      "ask": "9.94",
      "open": "10.10",
      "high": "10.50",
      "low": "9.72",
      "close": "9.90",
      "average": "9.8918",
      "volume": "57486",
      "turnover": "568640.5",
      "trades": "105"
    },
    {
      "date": "2025-11-28",
      "bid": "9.66",
      "ask": "9.96",
      "open": "9.88",
      "high": "10.00",
      "low": "9.66",
      "close": "9.66",
      "average": "9.9241",
      "volume": "44182",
      "turnover": "438465.72",
      "trades": "75"
    },
    {
      "date": "2025-12-01",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.98",
      "high": "10.00",
      "low": "9.24",
      "close": "10.00",
      "average": "9.7927",
      "volume": "8261",
      "turnover": "80897.46",
      "trades": "39"
    },
    {
      "date": "2025-12-02",
      "bid": "9.64",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.00",
      "low": "9.60",
      "close": "9.64",
      "average": "9.9313",
      "volume": "44782",
      "turnover": "444745.36",
      "trades": "41"
    },
    {
      "date": "2025-12-03",
      "bid": "9.70",
      "ask": "10.20",
      "open": "9.68",
      "high": "10.20",
      "low": "9.54",
      "close": "10.20",
      "average": "9.7747",
      "volume": "25900",
      "turnover": "253164.86",
      "trades": "45"
    },
    {
      "date": "2025-12-04",
      "bid": "9.80",
      "ask": "10.00",
      "open": "10.15",
      "high": "10.15",
      "low": "9.80",
      "close": "9.84",
      "average": "9.9617",
      "volume": "2199",
      "turnover": "21905.76",
      "trades": "9"
    },
    {
      "date": "2025-12-05",
      "bid": "10.20",
      "ask": "10.35",
      "open": "9.84",
      "high": "10.45",
      "low": "9.62",
      "close": "10.20",
      "average": "9.8692",
      "volume": "48642",
      "turnover": "480059.65",
      "trades": "59"
    },
    {
      "date": "2025-12-08",
      "bid": "10.25",
      "ask": "10.70",
      "open": "10.25",
      "high": "10.80",
      "low": "10.25",
      "close": "10.45",
      "average": "10.5705",
      "volume": "35278",
      "turnover": "372906.85",
      "trades": "46"
    },
    {
      "date": "2025-12-09",
      "bid": "10.25",
      "ask": "10.65",
      "open": "10.45",
      "high": "10.45",
      "low": "10.00",
      "close": "10.25",
      "average": "10.0573",
      "volume": "17856",
      "turnover": "179582.7",
      "trades": "40"
    },
    {
      "date": "2025-12-10",
      "bid": "10.35",
      "ask": "10.65",
      "open": "10.50",
      "high": "10.80",
      "low": "10.00",
      "close": "10.35",
      "average": "10.3789",
      "volume": "8503",
      "turnover": "88251.5",
      "trades": "26"
    },
    {
      "date": "2025-12-11",
      "bid": "10.60",
      "ask": "10.90",
      "open": "10.45",
      "high": "10.95",
      "low": "10.40",
      "close": "10.55",
      "average": "10.7394",
      "volume": "11777",
      "turnover": "126478.4",
      "trades": "29"
    },
    {
      "date": "2025-12-12",
      "bid": "10.50",
      "ask": "10.85",
      "open": "10.55",
      "high": "11.55",
      "low": "10.45",
      "close": "10.50",
      "average": "10.8727",
      "volume": "45120",
      "turnover": "490577.65",
      "trades": "57"
    },
    {
      "date": "2025-12-15",
      "bid": "10.15",
      "ask": "10.35",
      "open": "10.50",
      "high": "10.75",
      "low": "10.10",
      "close": "10.20",
      "average": "10.3281",
      "volume": "20290",
      "turnover": "209557",
      "trades": "37"
    },
    {
      "date": "2025-12-16",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.15",
      "high": "10.65",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1363",
      "volume": "19571",
      "turnover": "198377.4",
      "trades": "45"
    },
    {
      "date": "2025-12-17",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.20",
      "high": "10.50",
      "low": "9.94",
      "close": "10.20",
      "average": "10.128",
      "volume": "26322",
      "turnover": "266588.68",
      "trades": "51"
    },
    {
      "date": "2025-12-18",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.20",
      "high": "10.50",
      "low": "10.20",
      "close": "10.45",
      "average": "10.4147",
      "volume": "9828",
      "turnover": "102355.4",
      "trades": "14"
    },
    {
      "date": "2025-12-19",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.25",
      "high": "10.80",
      "low": "10.25",
      "close": "10.30",
      "average": "10.5393",
      "volume": "54368",
      "turnover": "573001.05",
      "trades": "75"
    },
    {
      "date": "2025-12-22",
      "bid": "10.05",
      "ask": "10.10",
      "open": "10.40",
      "high": "11.10",
      "low": "10.10",
      "close": "10.10",
      "average": "10.2659",
      "volume": "30289",
      "turnover": "310942.4",
      "trades": "59"
    },
    {
      "date": "2025-12-23",
      "bid": "10.00",
      "ask": "10.15",
      "open": "10.05",
      "high": "10.45",
      "low": "10.00",
      "close": "10.00",
      "average": "10.0278",
      "volume": "31527",
      "turnover": "316146.8",
      "trades": "75"
    },
    {
      "date": "2025-12-29",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.15",
      "high": "10.45",
      "low": "10.10",
      "close": "10.20",
      "average": "10.3353",
      "volume": "15443",
      "turnover": "159608.8",
      "trades": "63"
    },
    {
      "date": "2025-12-30",
      "bid": "10.55",
      "ask": "10.70",
      "open": "10.30",
      "high": "10.75",
      "low": "10.25",
      "close": "10.55",
      "average": "10.651",
      "volume": "15014",
      "turnover": "159914.05",
      "trades": "36"
    },
    {
      "date": "2026-01-02",
      "bid": "10.55",
      "ask": "10.70",
      "open": "10.70",
      "high": "10.95",
      "low": "10.55",
      "close": "10.70",
      "average": "10.7152",
      "volume": "25633",
      "turnover": "274661.8",
      "trades": "64"
    },
    {
      "date": "2026-01-05",
      "bid": "11.00",
      "ask": "11.05",
      "open": "10.75",
      "high": "11.40",
      "low": "10.70",
      "close": "11.10",
      "average": "10.9389",
      "volume": "33497",
      "turnover": "366421.25",
      "trades": "71"
    },
    {
      "date": "2026-01-07",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.05",
      "high": "11.10",
      "low": "10.80",
      "close": "11.10",
      "average": "11.0113",
      "volume": "93957",
      "turnover": "1034593",
      "trades": "55"
    },
    {
      "date": "2026-01-08",
      "bid": "10.80",
      "ask": "11.15",
      "open": "11.10",
      "high": "11.20",
      "low": "10.90",
      "close": "11.00",
      "average": "10.9802",
      "volume": "16436",
      "turnover": "180470.4",
      "trades": "23"
    },
    {
      "date": "2026-01-09",
      "bid": "10.85",
      "ask": "11.00",
      "open": "11.25",
      "high": "11.25",
      "low": "10.90",
      "close": "10.90",
      "average": "11.1083",
      "volume": "11083",
      "turnover": "123112.8",
      "trades": "21"
    },
    {
      "date": "2026-01-12",
      "bid": "10.60",
      "ask": "11.10",
      "open": "10.70",
      "high": "11.10",
      "low": "10.65",
      "close": "10.75",
      "average": "10.7915",
      "volume": "22910",
      "turnover": "247232.8",
      "trades": "26"
    },
    {
      "date": "2026-01-13",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.65",
      "high": "11.05",
      "low": "10.00",
      "close": "10.20",
      "average": "10.2721",
      "volume": "43530",
      "turnover": "447142.35",
      "trades": "61"
    },
    {
      "date": "2026-01-14",
      "bid": "10.10",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.55",
      "low": "10.00",
      "close": "10.15",
      "average": "10.1194",
      "volume": "15136",
      "turnover": "153167.8",
      "trades": "85"
    },
    {
      "date": "2026-01-15",
      "bid": "10.05",
      "ask": "10.10",
      "open": "10.30",
      "high": "10.55",
      "low": "10.00",
      "close": "10.10",
      "average": "10.0392",
      "volume": "21614",
      "turnover": "217033.35",
      "trades": "64"
    },
    {
      "date": "2026-01-16",
      "bid": "10.65",
      "ask": "10.85",
      "open": "10.10",
      "high": "11.60",
      "low": "10.10",
      "close": "10.85",
      "average": "11.1861",
      "volume": "158025",
      "turnover": "1762577.35",
      "trades": "126"
    },
    {
      "date": "2026-01-19",
      "bid": "10.50",
      "ask": "10.85",
      "open": "10.65",
      "high": "11.60",
      "low": "10.35",
      "close": "10.35",
      "average": "10.7368",
      "volume": "32671",
      "turnover": "350780.8",
      "trades": "54"
    },
    {
      "date": "2026-01-20",
      "bid": "10.40",
      "ask": "10.75",
      "open": "10.35",
      "high": "10.90",
      "low": "10.35",
      "close": "10.85",
      "average": "10.6422",
      "volume": "6334",
      "turnover": "67407.85",
      "trades": "19"
    },
    {
      "date": "2026-01-21",
      "bid": "10.60",
      "ask": "10.85",
      "open": "10.65",
      "high": "10.80",
      "low": "10.00",
      "close": "10.60",
      "average": "10.1417",
      "volume": "41817",
      "turnover": "424097.55",
      "trades": "46"
    },
    {
      "date": "2026-01-22",
      "bid": "10.50",
      "ask": "10.80",
      "open": "10.70",
      "high": "10.90",
      "low": "10.35",
      "close": "10.75",
      "average": "10.698",
      "volume": "21627",
      "turnover": "231364.95",
      "trades": "23"
    },
    {
      "date": "2026-01-23",
      "bid": "10.40",
      "ask": "10.65",
      "open": "10.50",
      "high": "10.85",
      "low": "10.40",
      "close": "10.65",
      "average": "10.6906",
      "volume": "11452",
      "turnover": "122428.8",
      "trades": "31"
    },
    {
      "date": "2026-01-26",
      "bid": "10.50",
      "ask": "10.70",
      "open": "10.80",
      "high": "11.00",
      "low": "10.45",
      "close": "10.50",
      "average": "10.7584",
      "volume": "4576",
      "turnover": "49230.25",
      "trades": "22"
    },
    {
      "date": "2026-01-27",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.35",
      "high": "10.75",
      "low": "10.10",
      "close": "10.25",
      "average": "10.3376",
      "volume": "12680",
      "turnover": "131081",
      "trades": "49"
    },
    {
      "date": "2026-01-28",
      "bid": "10.10",
      "ask": "10.35",
      "open": "10.25",
      "high": "10.50",
      "low": "10.20",
      "close": "10.20",
      "average": "10.3304",
      "volume": "8609",
      "turnover": "88934",
      "trades": "26"
    },
    {
      "date": "2026-01-29",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.20",
      "high": "10.45",
      "low": "10.10",
      "close": "10.35",
      "average": "10.4042",
      "volume": "1759",
      "turnover": "18300.95",
      "trades": "17"
    },
    {
      "date": "2026-01-30",
      "bid": "10.15",
      "ask": "10.35",
      "open": "10.35",
      "high": "10.35",
      "low": "10.10",
      "close": "10.35",
      "average": "10.3316",
      "volume": "2938",
      "turnover": "30354.3",
      "trades": "9"
    },
    {
      "date": "2026-02-02",
      "bid": "9.94",
      "ask": "10.45",
      "open": "10.05",
      "high": "10.35",
      "low": "9.84",
      "close": "10.35",
      "average": "10.0229",
      "volume": "30444",
      "turnover": "305136.57",
      "trades": "36"
    },
    {
      "date": "2026-02-03",
      "bid": "10.80",
      "ask": "11.00",
      "open": "10.40",
      "high": "10.95",
      "low": "10.05",
      "close": "10.95",
      "average": "10.6427",
      "volume": "25481",
      "turnover": "271185.45",
      "trades": "35"
    },
    {
      "date": "2026-02-04",
      "bid": "10.20",
      "ask": "10.40",
      "open": "11.00",
      "high": "11.00",
      "low": "10.20",
      "close": "10.20",
      "average": "10.5389",
      "volume": "12209",
      "turnover": "128669.2",
      "trades": "24"
    },
    {
      "date": "2026-02-05",
      "bid": "9.72",
      "ask": "10.10",
      "open": "10.55",
      "high": "10.90",
      "low": "9.80",
      "close": "10.00",
      "average": "10.1889",
      "volume": "39362",
      "turnover": "401056.63",
      "trades": "46"
    },
    {
      "date": "2026-02-06",
      "bid": "9.60",
      "ask": "9.94",
      "open": "10.00",
      "high": "10.00",
      "low": "9.44",
      "close": "9.60",
      "average": "9.5445",
      "volume": "60701",
      "turnover": "579360.34",
      "trades": "46"
    },
    {
      "date": "2026-02-09",
      "bid": "9.66",
      "ask": "10.45",
      "open": "9.92",
      "high": "10.40",
      "low": "9.66",
      "close": "9.66",
      "average": "10.1336",
      "volume": "6940",
      "turnover": "70327.26",
      "trades": "21"
    },
    {
      "date": "2026-02-10",
      "bid": "9.98",
      "ask": "10.00",
      "open": "10.45",
      "high": "10.50",
      "low": "9.70",
      "close": "9.78",
      "average": "10.0311",
      "volume": "23038",
      "turnover": "231095.8",
      "trades": "36"
    },
    {
      "date": "2026-02-11",
      "bid": "9.92",
      "ask": "10.15",
      "open": "9.44",
      "high": "10.10",
      "low": "9.08",
      "close": "9.92",
      "average": "9.9806",
      "volume": "232918",
      "turnover": "2324607.61",
      "trades": "101"
    },
    {
      "date": "2026-02-12",
      "bid": "9.54",
      "ask": "9.74",
      "open": "9.92",
      "high": "10.20",
      "low": "9.54",
      "close": "9.54",
      "average": "9.6645",
      "volume": "2462",
      "turnover": "23794.04",
      "trades": "12"
    },
    {
      "date": "2026-02-13",
      "bid": "9.38",
      "ask": "10.10",
      "open": "9.52",
      "high": "10.20",
      "low": "9.18",
      "close": "10.20",
      "average": "10.1175",
      "volume": "143447",
      "turnover": "1451322.3",
      "trades": "34"
    },
    {
      "date": "2026-02-16",
      "bid": "9.74",
      "ask": "9.76",
      "open": "9.50",
      "high": "9.98",
      "low": "9.50",
      "close": "9.60",
      "average": "9.7912",
      "volume": "10886",
      "turnover": "106586.92",
      "trades": "19"
    },
    {
      "date": "2026-02-17",
      "bid": "9.20",
      "ask": "9.50",
      "open": "9.74",
      "high": "9.74",
      "low": "9.20",
      "close": "9.20",
      "average": "9.4636",
      "volume": "47106",
      "turnover": "445791.92",
      "trades": "27"
    },
    {
      "date": "2026-02-18",
      "bid": "9.40",
      "ask": "9.50",
      "open": "9.48",
      "high": "9.50",
      "low": "9.12",
      "close": "9.50",
      "average": "9.4208",
      "volume": "17198",
      "turnover": "162018.44",
      "trades": "18"
    },
    {
      "date": "2026-02-19",
      "bid": "9.40",
      "ask": "9.48",
      "open": "9.50",
      "high": "9.50",
      "low": "9.48",
      "close": "9.48",
      "average": "9.4803",
      "volume": "6829",
      "turnover": "64741.22",
      "trades": "8"
    },
    {
      "date": "2026-02-20",
      "bid": "9.22",
      "ask": "9.36",
      "open": "9.32",
      "high": "9.40",
      "low": "9.08",
      "close": "9.22",
      "average": "9.2611",
      "volume": "16046",
      "turnover": "148603.14",
      "trades": "28"
    },
    {
      "date": "2026-02-23",
      "bid": "9.10",
      "ask": "9.24",
      "open": "9.30",
      "high": "10.30",
      "low": "9.16",
      "close": "9.16",
      "average": "9.3041",
      "volume": "16364",
      "turnover": "152252.28",
      "trades": "29"
    },
    {
      "date": "2026-02-24",
      "bid": "9.06",
      "ask": "9.24",
      "open": "9.26",
      "high": "9.48",
      "low": "9.06",
      "close": "9.12",
      "average": "9.1971",
      "volume": "12549",
      "turnover": "115414.8",
      "trades": "21"
    },
    {
      "date": "2026-02-25",
      "bid": "9.04",
      "ask": "9.20",
      "open": "9.08",
      "high": "9.20",
      "low": "9.04",
      "close": "9.04",
      "average": "9.141",
      "volume": "14763",
      "turnover": "134917.74",
      "trades": "39"
    },
    {
      "date": "2026-02-26",
      "bid": "8.96",
      "ask": "9.04",
      "open": "8.92",
      "high": "9.40",
      "low": "8.92",
      "close": "9.04",
      "average": "9.133",
      "volume": "12495",
      "turnover": "114117",
      "trades": "30"
    },
    {
      "date": "2026-02-27",
      "bid": "9.10",
      "ask": "9.28",
      "open": "9.54",
      "high": "9.54",
      "low": "8.98",
      "close": "9.30",
      "average": "9.1009",
      "volume": "3138",
      "turnover": "28550.38",
      "trades": "22"
    },
    {
      "date": "2026-03-02",
      "bid": "8.96",
      "ask": "9.10",
      "open": "9.00",
      "high": "9.10",
      "low": "8.96",
      "close": "8.96",
      "average": "8.9995",
      "volume": "6741",
      "turnover": "60707.52",
      "trades": "19"
    },
    {
      "date": "2026-03-03",
      "bid": "8.76",
      "ask": "8.98",
      "open": "8.98",
      "high": "9.18",
      "low": "8.80",
      "close": "8.84",
      "average": "8.9289",
      "volume": "13859",
      "turnover": "123745.62",
      "trades": "31"
    },
    {
      "date": "2026-03-04",
      "bid": "9.26",
      "ask": "9.42",
      "open": "8.76",
      "high": "9.42",
      "low": "8.76",
      "close": "9.42",
      "average": "8.9603",
      "volume": "3511",
      "turnover": "31459.58",
      "trades": "9"
    },
    {
      "date": "2026-03-05",
      "bid": "9.02",
      "ask": "9.38",
      "open": "9.42",
      "high": "9.42",
      "low": "9.10",
      "close": "9.38",
      "average": "9.3172",
      "volume": "17677",
      "turnover": "164700.7",
      "trades": "24"
    },
    {
      "date": "2026-03-06",
      "bid": "9.16",
      "ask": "9.40",
      "open": "9.02",
      "high": "9.60",
      "low": "9.00",
      "close": "9.40",
      "average": "9.24",
      "volume": "11955",
      "turnover": "110464.56",
      "trades": "18"
    },
    {
      "date": "2026-03-09",
      "bid": "9.18",
      "ask": "9.22",
      "open": "8.72",
      "high": "9.20",
      "low": "8.72",
      "close": "8.90",
      "average": "8.9721",
      "volume": "9238",
      "turnover": "82884.56",
      "trades": "37"
    },
    {
      "date": "2026-03-10",
      "bid": "9.24",
      "ask": "9.50",
      "open": "9.16",
      "high": "9.60",
      "low": "8.96",
      "close": "9.28",
      "average": "9.5206",
      "volume": "43074",
      "turnover": "410089.32",
      "trades": "33"
    },
    {
      "date": "2026-03-11",
      "bid": "9.08",
      "ask": "9.44",
      "open": "9.38",
      "high": "9.38",
      "low": "9.12",
      "close": "9.12",
      "average": "9.1278",
      "volume": "36",
      "turnover": "328.6",
      "trades": "4"
    },
    {
      "date": "2026-03-12",
      "bid": "9.08",
      "ask": "9.34",
      "open": "9.14",
      "high": "9.40",
      "low": "9.08",
      "close": "9.28",
      "average": "9.1285",
      "volume": "2243",
      "turnover": "20475.3",
      "trades": "12"
    },
    {
      "date": "2026-03-13",
      "bid": "8.92",
      "ask": "9.12",
      "open": "9.20",
      "high": "9.20",
      "low": "9.02",
      "close": "9.02",
      "average": "9.0582",
      "volume": "4831",
      "turnover": "43760.38",
      "trades": "3"
    },
    {
      "date": "2026-03-16",
      "bid": "8.80",
      "ask": "8.94",
      "open": "8.92",
      "high": "8.94",
      "low": "8.82",
      "close": "8.88",
      "average": "8.8758",
      "volume": "15802",
      "turnover": "140256.18",
      "trades": "21"
    },
    {
      "date": "2026-03-17",
      "bid": "8.74",
      "ask": "9.26",
      "open": "8.80",
      "high": "8.80",
      "low": "8.72",
      "close": "8.80",
      "average": "8.7633",
      "volume": "437",
      "turnover": "3829.56",
      "trades": "15"
    },
    {
      "date": "2026-03-18",
      "bid": "8.72",
      "ask": "8.80",
      "open": "9.26",
      "high": "9.26",
      "low": "8.70",
      "close": "8.70",
      "average": "8.9614",
      "volume": "960",
      "turnover": "8602.92",
      "trades": "16"
    },
    {
      "date": "2026-03-19",
      "bid": "8.54",
      "ask": "8.70",
      "open": "8.70",
      "high": "9.16",
      "low": "8.70",
      "close": "8.70",
      "average": "8.712",
      "volume": "8089",
      "turnover": "70471.5",
      "trades": "14"
    },
    {
      "date": "2026-03-20",
      "bid": "8.54",
      "ask": "9.08",
      "open": "8.54",
      "high": "9.24",
      "low": "8.54",
      "close": "8.54",
      "average": "8.5591",
      "volume": "5757",
      "turnover": "49274.88",
      "trades": "11"
    },
    {
      "date": "2026-03-23",
      "bid": "8.48",
      "ask": "8.88",
      "open": "7.98",
      "high": "8.50",
      "low": "7.60",
      "close": "8.50",
      "average": "8.0378",
      "volume": "51030",
      "turnover": "410168.1",
      "trades": "44"
    },
    {
      "date": "2026-03-24",
      "bid": "8.00",
      "ask": "8.74",
      "open": "8.14",
      "high": "8.86",
      "low": "8.00",
      "close": "8.00",
      "average": "8.2728",
      "volume": "7440",
      "turnover": "61549.48",
      "trades": "16"
    },
    {
      "date": "2026-03-25",
      "bid": "7.90",
      "ask": "8.22",
      "open": "8.50",
      "high": "8.50",
      "low": "8.00",
      "close": "8.02",
      "average": "8.3552",
      "volume": "4087",
      "turnover": "34264.7",
      "trades": "19"
    },
    {
      "date": "2026-03-26",
      "bid": "8.08",
      "ask": "8.18",
      "open": "7.90",
      "high": "8.26",
      "low": "7.70",
      "close": "8.26",
      "average": "8.0004",
      "volume": "2590",
      "turnover": "20720.92",
      "trades": "12"
    },
    {
      "date": "2026-03-27",
      "bid": "7.94",
      "ask": "8.14",
      "open": "7.90",
      "high": "8.14",
      "low": "7.90",
      "close": "7.94",
      "average": "7.902",
      "volume": "10139",
      "turnover": "80118.54",
      "trades": "9"
    },
    {
      "date": "2026-03-30",
      "bid": "7.92",
      "ask": "8.06",
      "open": "7.94",
      "high": "8.36",
      "low": "7.56",
      "close": "7.96",
      "average": "7.8536",
      "volume": "20603",
      "turnover": "161644.1",
      "trades": "34"
    },
    {
      "date": "2026-03-31",
      "bid": "7.84",
      "ask": "8.22",
      "open": "8.00",
      "high": "8.52",
      "low": "7.82",
      "close": "8.22",
      "average": "8.1912",
      "volume": "42859",
      "turnover": "351047.94",
      "trades": "29"
    },
    {
      "date": "2026-04-01",
      "bid": "7.92",
      "ask": "7.96",
      "open": "8.22",
      "high": "8.22",
      "low": "7.88",
      "close": "7.96",
      "average": "7.9832",
      "volume": "3620",
      "turnover": "28899.06",
      "trades": "13"
    },
    {
      "date": "2026-04-02",
      "bid": "7.92",
      "ask": "8.18",
      "open": "7.92",
      "high": "8.20",
      "low": "7.92",
      "close": "7.92",
      "average": "8.034",
      "volume": "2917",
      "turnover": "23435.14",
      "trades": "6"
    },
    {
      "date": "2026-04-07",
      "bid": "8.02",
      "ask": "8.90",
      "open": "7.92",
      "high": "8.16",
      "low": "7.82",
      "close": "8.02",
      "average": "8.0375",
      "volume": "2989",
      "turnover": "24024.14",
      "trades": "15"
    },
    {
      "date": "2026-04-08",
      "bid": "8.10",
      "ask": "8.88",
      "open": "8.02",
      "high": "9.38",
      "low": "8.02",
      "close": "8.04",
      "average": "8.3755",
      "volume": "3988",
      "turnover": "33401.52",
      "trades": "14"
    },
    {
      "date": "2026-04-09",
      "bid": "7.86",
      "ask": "7.98",
      "open": "8.30",
      "high": "8.34",
      "low": "7.86",
      "close": "7.86",
      "average": "8.0966",
      "volume": "16295",
      "turnover": "131933.9",
      "trades": "21"
    },
    {
      "date": "2026-04-10",
      "bid": "7.98",
      "ask": "8.16",
      "open": "8.50",
      "high": "8.50",
      "low": "7.92",
      "close": "8.00",
      "average": "8.1458",
      "volume": "8625",
      "turnover": "70257.22",
      "trades": "20"
    },
    {
      "date": "2026-04-13",
      "bid": "7.88",
      "ask": "8.00",
      "open": "8.00",
      "high": "8.00",
      "low": "7.76",
      "close": "8.00",
      "average": "7.9631",
      "volume": "6161",
      "turnover": "49060.36",
      "trades": "17"
    },
    {
      "date": "2026-04-14",
      "bid": "7.86",
      "ask": "8.00",
      "open": "7.80",
      "high": "8.00",
      "low": "7.78",
      "close": "8.00",
      "average": "7.8149",
      "volume": "18912",
      "turnover": "147795.48",
      "trades": "21"
    },
    {
      "date": "2026-04-15",
      "bid": "7.82",
      "ask": "8.00",
      "open": "8.00",
      "high": "8.38",
      "low": "7.80",
      "close": "8.02",
      "average": "8.0625",
      "volume": "63618",
      "turnover": "512923.14",
      "trades": "37"
    },
    {
      "date": "2026-04-16",
      "bid": "7.86",
      "ask": "8.00",
      "open": "7.86",
      "high": "8.04",
      "low": "7.84",
      "close": "7.88",
      "average": "7.8841",
      "volume": "4961",
      "turnover": "39112.78",
      "trades": "8"
    },
    {
      "date": "2026-04-17",
      "bid": "7.70",
      "ask": "7.90",
      "open": "7.92",
      "high": "7.92",
      "low": "7.86",
      "close": "7.86",
      "average": "7.9036",
      "volume": "34092",
      "turnover": "269448.8",
      "trades": "15"
    },
    {
      "date": "2026-04-20",
      "bid": "7.86",
      "ask": "7.90",
      "open": "7.90",
      "high": "8.00",
      "low": "7.80",
      "close": "7.90",
      "average": "7.8632",
      "volume": "13681",
      "turnover": "107576.68",
      "trades": "12"
    },
    {
      "date": "2026-04-21",
      "bid": "7.76",
      "ask": "7.80",
      "open": "7.90",
      "high": "7.90",
      "low": "7.80",
      "close": "7.80",
      "average": "7.8528",
      "volume": "3293",
      "turnover": "25859.26",
      "trades": "6"
    },
    {
      "date": "2026-04-22",
      "bid": "7.76",
      "ask": "7.80",
      "open": "7.76",
      "high": "7.88",
      "low": "7.76",
      "close": "7.80",
      "average": "7.8031",
      "volume": "6326",
      "turnover": "49362.54",
      "trades": "12"
    },
    {
      "date": "2026-04-23",
      "bid": "7.72",
      "ask": "7.80",
      "open": "7.80",
      "high": "7.80",
      "low": "7.68",
      "close": "7.72",
      "average": "7.7929",
      "volume": "20903",
      "turnover": "162894.18",
      "trades": "19"
    },
    {
      "date": "2026-04-24",
      "bid": "7.66",
      "ask": "8.00",
      "open": "7.80",
      "high": "7.90",
      "low": "7.40",
      "close": "7.70",
      "average": "7.6464",
      "volume": "57442",
      "turnover": "439227.26",
      "trades": "51"
    },
    {
      "date": "2026-04-27",
      "bid": "7.76",
      "ask": "8.08",
      "open": "7.66",
      "high": "8.20",
      "low": "7.58",
      "close": "8.08",
      "average": "7.8081",
      "volume": "4974",
      "turnover": "38929.32",
      "trades": "19"
    },
    {
      "date": "2026-04-28",
      "bid": "7.66",
      "ask": "7.88",
      "open": "7.82",
      "high": "7.88",
      "low": "7.66",
      "close": "7.88",
      "average": "7.7867",
      "volume": "8093",
      "turnover": "63017.78",
      "trades": "14"
    },
    {
      "date": "2026-04-29",
      "bid": "7.62",
      "ask": "7.82",
      "open": "7.90",
      "high": "7.92",
      "low": "7.60",
      "close": "7.66",
      "average": "7.6626",
      "volume": "1545",
      "turnover": "11838.72",
      "trades": "7"
    },
    {
      "date": "2026-04-30",
      "bid": "7.54",
      "ask": "8.12",
      "open": "7.54",
      "high": "7.68",
      "low": "7.52",
      "close": "7.54",
      "average": "7.5767",
      "volume": "3220",
      "turnover": "24396.9",
      "trades": "12"
    },
    {
      "date": "2026-05-04",
      "bid": "7.52",
      "ask": "7.80",
      "open": "7.56",
      "high": "7.56",
      "low": "7.40",
      "close": "7.50",
      "average": "7.5071",
      "volume": "8597",
      "turnover": "64538.86",
      "trades": "15"
    },
    {
      "date": "2026-05-05",
      "bid": "7.58",
      "ask": "7.86",
      "open": "7.02",
      "high": "8.00",
      "low": "7.02",
      "close": "7.48",
      "average": "7.7807",
      "volume": "10927",
      "turnover": "85019.18",
      "trades": "21"
    },
    {
      "date": "2026-05-06",
      "bid": "9.04",
      "ask": "9.46",
      "open": "7.68",
      "high": "9.90",
      "low": "7.68",
      "close": "9.46",
      "average": "9.2891",
      "volume": "300117",
      "turnover": "2787812.34",
      "trades": "230"
    },
    {
      "date": "2026-05-07",
      "bid": "9.08",
      "ask": "9.20",
      "open": "9.04",
      "high": "9.48",
      "low": "8.80",
      "close": "9.20",
      "average": "9.0451",
      "volume": "25655",
      "turnover": "232050.96",
      "trades": "88"
    },
    {
      "date": "2026-05-08",
      "bid": "9.14",
      "ask": "9.28",
      "open": "9.08",
      "high": "9.58",
      "low": "9.04",
      "close": "9.28",
      "average": "9.1556",
      "volume": "9286",
      "turnover": "85019.3",
      "trades": "17"
    },
    {
      "date": "2026-05-11",
      "bid": "9.74",
      "ask": "9.94",
      "open": "9.28",
      "high": "10.35",
      "low": "9.20",
      "close": "9.96",
      "average": "9.5032",
      "volume": "39424",
      "turnover": "374653.27",
      "trades": "42"
    },
    {
      "date": "2026-05-12",
      "bid": "9.52",
      "ask": "9.98",
      "open": "9.96",
      "high": "10.05",
      "low": "9.32",
      "close": "10.00",
      "average": "9.9394",
      "volume": "23535",
      "turnover": "233924.16",
      "trades": "31"
    },
    {
      "date": "2026-05-13",
      "bid": "9.40",
      "ask": "9.90",
      "open": "9.50",
      "high": "9.98",
      "low": "9.10",
      "close": "9.86",
      "average": "9.5246",
      "volume": "10098",
      "turnover": "96179.72",
      "trades": "36"
    },
    {
      "date": "2026-05-15",
      "bid": "9.42",
      "ask": "10.00",
      "open": "9.24",
      "high": "10.00",
      "low": "9.10",
      "close": "10.00",
      "average": "9.56",
      "volume": "7439",
      "turnover": "71116.8",
      "trades": "18"
    },
    {
      "date": "2026-05-18",
      "bid": "9.50",
      "ask": "9.78",
      "open": "9.44",
      "high": "9.92",
      "low": "9.28",
      "close": "9.60",
      "average": "9.444",
      "volume": "11594",
      "turnover": "109493.44",
      "trades": "33"
    },
    {
      "date": "2026-05-19",
      "bid": "9.36",
      "ask": "9.50",
      "open": "9.12",
      "high": "9.56",
      "low": "9.12",
      "close": "9.50",
      "average": "9.3338",
      "volume": "2344",
      "turnover": "21878.34",
      "trades": "17"
    },
    {
      "date": "2026-05-20",
      "bid": "9.34",
      "ask": "9.58",
      "open": "9.24",
      "high": "9.64",
      "low": "9.24",
      "close": "9.58",
      "average": "9.5959",
      "volume": "29",
      "turnover": "278.28",
      "trades": "5"
    },
    {
      "date": "2026-05-21",
      "bid": "9.22",
      "ask": "9.38",
      "open": "9.34",
      "high": "9.64",
      "low": "9.02",
      "close": "9.38",
      "average": "9.2968",
      "volume": "19447",
      "turnover": "180795.74",
      "trades": "38"
    },
    {
      "date": "2026-05-22",
      "bid": "9.10",
      "ask": "9.20",
      "open": "9.08",
      "high": "9.28",
      "low": "9.08",
      "close": "9.08",
      "average": "9.1802",
      "volume": "1212677",
      "turnover": "11132556.96",
      "trades": "13"
    },
    {
      "date": "2026-05-25",
      "bid": "9.12",
      "ask": "9.24",
      "open": "9.10",
      "high": "9.34",
      "low": "9.10",
      "close": "9.14",
      "average": "9.195",
      "volume": "9383",
      "turnover": "86276.66",
      "trades": "21"
    },
    {
      "date": "2026-05-26",
      "bid": "9.20",
      "ask": "9.48",
      "open": "9.12",
      "high": "9.66",
      "low": "9.00",
      "close": "9.42",
      "average": "9.2078",
      "volume": "17550",
      "turnover": "161596.7",
      "trades": "31"
    },
    {
      "date": "2026-05-27",
      "bid": "9.58",
      "ask": "9.66",
      "open": "9.56",
      "high": "9.66",
      "low": "9.52",
      "close": "9.66",
      "average": "9.5766",
      "volume": "35602",
      "turnover": "340945.06",
      "trades": "25"
    },
    {
      "date": "2026-05-28",
      "bid": "9.32",
      "ask": "9.58",
      "open": "9.60",
      "high": "9.60",
      "low": "9.36",
      "close": "9.42",
      "average": "9.4322",
      "volume": "8645",
      "turnover": "81541.04",
      "trades": "8"
    },
    {
      "date": "2026-05-29",
      "bid": "9.60",
      "ask": "9.68",
      "open": "9.16",
      "high": "9.68",
      "low": "9.16",
      "close": "9.68",
      "average": "9.3044",
      "volume": "233",
      "turnover": "2167.92",
      "trades": "6"
    },
    {
      "date": "2026-06-01",
      "bid": "9.20",
      "ask": "9.58",
      "open": "9.48",
      "high": "9.48",
      "low": "9.12",
      "close": "9.20",
      "average": "9.1755",
      "volume": "26299",
      "turnover": "241307.52",
      "trades": "23"
    },
    {
      "date": "2026-06-02",
      "bid": "8.74",
      "ask": "8.80",
      "open": "9.00",
      "high": "9.10",
      "low": "8.74",
      "close": "8.80",
      "average": "8.9309",
      "volume": "61460",
      "turnover": "548891.54",
      "trades": "49"
    },
    {
      "date": "2026-06-03",
      "bid": "8.80",
      "ask": "9.02",
      "open": "8.80",
      "high": "9.26",
      "low": "8.80",
      "close": "8.84",
      "average": "8.8845",
      "volume": "3011",
      "turnover": "26751.38",
      "trades": "12"
    },
    {
      "date": "2026-06-04",
      "bid": "8.62",
      "ask": "8.80",
      "open": "8.80",
      "high": "8.80",
      "low": "8.80",
      "close": "8.80",
      "average": "8.80",
      "volume": "152",
      "turnover": "1337.6",
      "trades": "2"
    },
    {
      "date": "2026-06-05",
      "bid": "8.82",
      "ask": "9.40",
      "open": "8.80",
      "high": "9.32",
      "low": "8.40",
      "close": "8.76",
      "average": "9.0039",
      "volume": "34419",
      "turnover": "309906.48",
      "trades": "38"
    },
    {
      "date": "2026-06-08",
      "bid": "8.50",
      "ask": "9.30",
      "open": "8.82",
      "high": "8.90",
      "low": "8.10",
      "close": "8.50",
      "average": "8.6094",
      "volume": "31800",
      "turnover": "273778.64",
      "trades": "18"
    },
    {
      "date": "2026-06-09",
      "bid": "8.48",
      "ask": "9.30",
      "open": "8.50",
      "high": "8.80",
      "low": "8.44",
      "close": "8.80",
      "average": "8.7224",
      "volume": "1286",
      "turnover": "11217.02",
      "trades": "7"
    },
    {
      "date": "2026-06-10",
      "bid": "8.58",
      "ask": "9.30",
      "open": "8.94",
      "high": "8.94",
      "low": "8.48",
      "close": "8.66",
      "average": "8.6484",
      "volume": "1742",
      "turnover": "15065.52",
      "trades": "11"
    },
    {
      "date": "2026-06-11",
      "bid": "8.36",
      "ask": "8.72",
      "open": "9.30",
      "high": "9.30",
      "low": "8.36",
      "close": "8.58",
      "average": "8.5704",
      "volume": "11337",
      "turnover": "97162.16",
      "trades": "20"
    },
    {
      "date": "2026-06-12",
      "bid": "8.30",
      "ask": "8.50",
      "open": "8.28",
      "high": "8.40",
      "low": "8.28",
      "close": "8.30",
      "average": "8.3851",
      "volume": "2560",
      "turnover": "21465.94",
      "trades": "5"
    },
    {
      "date": "2026-06-15",
      "bid": "8.18",
      "ask": "8.40",
      "open": "8.30",
      "high": "8.30",
      "low": "8.16",
      "close": "8.18",
      "average": "8.1922",
      "volume": "375",
      "turnover": "3072.08",
      "trades": "5"
    },
    {
      "date": "2026-06-16",
      "bid": "8.20",
      "ask": "8.26",
      "open": "8.18",
      "high": "8.26",
      "low": "8.16",
      "close": "8.26",
      "average": "8.1842",
      "volume": "1561",
      "turnover": "12775.5",
      "trades": "9"
    },
    {
      "date": "2026-06-17",
      "bid": "8.28",
      "ask": "8.64",
      "open": "8.28",
      "high": "8.72",
      "low": "8.28",
      "close": "8.64",
      "average": "8.4705",
      "volume": "10028",
      "turnover": "84942.08",
      "trades": "15"
    },
    {
      "date": "2026-06-18",
      "bid": "8.06",
      "ask": "8.26",
      "open": "8.64",
      "high": "8.64",
      "low": "8.00",
      "close": "8.24",
      "average": "8.1406",
      "volume": "31550",
      "turnover": "256836.12",
      "trades": "40"
    },
    {
      "date": "2026-06-22",
      "bid": "8.00",
      "ask": "8.28",
      "open": "8.26",
      "high": "8.28",
      "low": "7.52",
      "close": "8.28",
      "average": "8.2556",
      "volume": "11389",
      "turnover": "94022.6",
      "trades": "11"
    },
    {
      "date": "2026-06-23",
      "bid": "7.72",
      "ask": "8.46",
      "open": "8.00",
      "high": "8.48",
      "low": "7.70",
      "close": "8.28",
      "average": "8.3017",
      "volume": "2431",
      "turnover": "20181.48",
      "trades": "8"
    },
    {
      "date": "2026-06-24",
      "bid": "7.90",
      "ask": "8.36",
      "open": "7.72",
      "high": "8.30",
      "low": "7.72",
      "close": "8.30",
      "average": "8.2668",
      "volume": "10319",
      "turnover": "85305.52",
      "trades": "10"
    },
    {
      "date": "2026-06-25",
      "bid": "8.12",
      "ask": "8.48",
      "open": "7.92",
      "high": "8.44",
      "low": "7.92",
      "close": "8.12",
      "average": "8.1412",
      "volume": "1455",
      "turnover": "11845.4",
      "trades": "5"
    },
    {
      "date": "2026-06-26",
      "bid": "8.14",
      "ask": "8.44",
      "open": "8.48",
      "high": "8.50",
      "low": "8.14",
      "close": "8.14",
      "average": "8.4189",
      "volume": "522",
      "turnover": "4394.68",
      "trades": "9"
    },
    {
      "date": "2026-06-29",
      "bid": "8.22",
      "ask": "8.40",
      "open": "8.28",
      "high": "8.50",
      "low": "8.16",
      "close": "8.22",
      "average": "8.231",
      "volume": "2354",
      "turnover": "19375.86",
      "trades": "9"
    },
    {
      "date": "2026-06-30",
      "bid": "8.36",
      "ask": "9.00",
      "open": "8.22",
      "high": "8.98",
      "low": "8.22",
      "close": "8.36",
      "average": "8.555",
      "volume": "4614",
      "turnover": "39472.72",
      "trades": "13"
    },
    {
      "date": "2026-07-01",
      "bid": "8.36",
      "ask": "8.88",
      "open": "9.00",
      "high": "9.00",
      "low": "8.36",
      "close": "8.38",
      "average": "8.4504",
      "volume": "3543",
      "turnover": "29939.72",
      "trades": "12"
    },
    {
      "date": "2026-07-02",
      "bid": "8.40",
      "ask": "8.68",
      "open": "8.48",
      "high": "8.48",
      "low": "8.30",
      "close": "8.40",
      "average": "8.3589",
      "volume": "1534",
      "turnover": "12822.58",
      "trades": "17"
    },
    {
      "date": "2026-07-03",
      "bid": "8.22",
      "ask": "8.40",
      "open": "8.40",
      "high": "8.40",
      "low": "8.22",
      "close": "8.22",
      "average": "8.3952",
      "volume": "2493",
      "turnover": "20929.26",
      "trades": "9"
    },
    {
      "date": "2026-07-06",
      "bid": "8.32",
      "ask": "8.46",
      "open": "8.30",
      "high": "8.50",
      "low": "8.30",
      "close": "8.32",
      "average": "8.4331",
      "volume": "2373",
      "turnover": "20011.66",
      "trades": "16"
    },
    {
      "date": "2026-07-07",
      "bid": "8.10",
      "ask": "8.26",
      "open": "8.50",
      "high": "8.50",
      "low": "8.04",
      "close": "8.10",
      "average": "8.2397",
      "volume": "1862",
      "turnover": "15342.3",
      "trades": "15"
    },
    {
      "date": "2026-07-08",
      "bid": "8.60",
      "ask": "9.18",
      "open": "8.20",
      "high": "9.00",
      "low": "8.12",
      "close": "8.62",
      "average": "8.487",
      "volume": "18117",
      "turnover": "153714.36",
      "trades": "26"
    },
    {
      "date": "2026-07-09",
      "bid": "8.50",
      "ask": "9.24",
      "open": "9.18",
      "high": "9.30",
      "low": "9.18",
      "close": "9.24",
      "average": "9.2268",
      "volume": "8517",
      "turnover": "78584.26",
      "trades": "42"
    },
    {
      "date": "2026-07-10",
      "bid": "8.70",
      "ask": "9.48",
      "open": "9.32",
      "high": "9.48",
      "low": "9.20",
      "close": "9.20",
      "average": "9.3153",
      "volume": "10598",
      "turnover": "98723.46",
      "trades": "17"
    },
    {
      "date": "2026-07-13",
      "bid": "9.64",
      "ask": "9.76",
      "open": "8.70",
      "high": "9.96",
      "low": "8.70",
      "close": "9.80",
      "average": "9.6808",
      "volume": "37548",
      "turnover": "363493.2",
      "trades": "54"
    },
    {
      "date": "2026-07-14",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.90",
      "high": "9.90",
      "low": "9.30",
      "close": "9.64",
      "average": "9.622",
      "volume": "23578",
      "turnover": "226868.6",
      "trades": "40"
    },
    {
      "date": "2026-07-15",
      "bid": "9.22",
      "ask": "9.94",
      "open": "8.56",
      "high": "9.96",
      "low": "8.56",
      "close": "9.88",
      "average": "9.8614",
      "volume": "14149",
      "turnover": "139528.9",
      "trades": "20"
    },
    {
      "date": "2026-07-16",
      "bid": "9.16",
      "ask": "9.92",
      "open": "9.96",
      "high": "9.98",
      "low": "9.00",
      "close": "9.00",
      "average": "9.54",
      "volume": "15051",
      "turnover": "143586.44",
      "trades": "20"
    },
    {
      "date": "2026-07-17",
      "bid": "7.82",
      "ask": "7.96",
      "open": "8.50",
      "high": "8.50",
      "low": "7.60",
      "close": "7.82",
      "average": "7.864",
      "volume": "34181",
      "turnover": "268799.7",
      "trades": "85"
    },
    {
      "date": "2026-07-20",
      "bid": "7.58",
      "ask": "7.98",
      "open": "7.60",
      "high": "7.98",
      "low": "7.56",
      "close": "7.66",
      "average": "7.6658",
      "volume": "12846",
      "turnover": "98474.9",
      "trades": "21"
    },
    {
      "date": "2026-07-21",
      "bid": "7.56",
      "ask": "7.76",
      "open": "7.54",
      "high": "7.58",
      "low": "7.54",
      "close": "7.56",
      "average": "7.5623",
      "volume": "1327",
      "turnover": "10035.18",
      "trades": "7"
    },
    {
      "date": "2026-07-22",
      "bid": "7.72",
      "ask": "7.86",
      "open": "8.26",
      "high": "8.26",
      "low": "7.74",
      "close": "7.74",
      "average": "7.961",
      "volume": "5153",
      "turnover": "41023.06",
      "trades": "9"
    },
    {
      "date": "2026-07-23",
      "bid": "7.62",
      "ask": "8.00",
      "open": "7.70",
      "high": "7.72",
      "low": "7.58",
      "close": "7.58",
      "average": "7.7016",
      "volume": "4499",
      "turnover": "34649.6",
      "trades": "5"
    },
    {
      "date": "2026-07-24",
      "bid": "7.72",
      "ask": "7.90",
      "open": "7.62",
      "high": "8.00",
      "low": "7.62",
      "close": "7.62",
      "average": "7.8897",
      "volume": "1314",
      "turnover": "10367.06",
      "trades": "13"
    },
    {
      "date": "2026-07-27",
      "bid": "7.80",
      "ask": "8.26",
      "open": "7.72",
      "high": "8.28",
      "low": "7.72",
      "close": "7.82",
      "average": "8.2043",
      "volume": "670",
      "turnover": "5496.9",
      "trades": "9"
    },
    {
      "date": "2026-07-28",
      "bid": "7.58",
      "ask": "7.80",
      "open": "8.00",
      "high": "8.00",
      "low": "7.58",
      "close": "7.58",
      "average": "7.6864",
      "volume": "3577",
      "turnover": "27494.08",
      "trades": "11"
    },
    {
      "date": "2026-07-29",
      "bid": "7.60",
      "ask": "8.00",
      "open": "7.58",
      "high": "8.00",
      "low": "7.58",
      "close": "7.60",
      "average": "7.7686",
      "volume": "2333",
      "turnover": "18124.06",
      "trades": "6"
    },
    {
      "date": "2026-07-30",
      "bid": "7.60",
      "ask": "8.42",
      "open": "7.62",
      "high": "8.80",
      "low": "7.54",
      "close": "7.64",
      "average": "7.9857",
      "volume": "5790",
      "turnover": "46237",
      "trades": "23"
    },
    {
      "date": "2026-07-31",
      "bid": "7.56",
      "ask": "8.16",
      "open": "7.64",
      "high": "7.64",
      "low": "7.54",
      "close": "7.56",
      "average": "7.6064",
      "volume": "425",
      "turnover": "3232.7",
      "trades": "5"
    },
    {
      "date": "2026-08-03",
      "bid": "7.62",
      "ask": "8.08",
      "open": "8.16",
      "high": "8.16",
      "low": "7.62",
      "close": "7.62",
      "average": "7.8656",
      "volume": "1237",
      "turnover": "9729.7",
      "trades": "9"
    },
    {
      "date": "2026-08-04",
      "bid": "7.66",
      "ask": "8.04",
      "open": "7.62",
      "high": "8.04",
      "low": "7.62",
      "close": "8.04",
      "average": "7.7609",
      "volume": "1584",
      "turnover": "12293.26",
      "trades": "7"
    },
    {
      "date": "2026-08-05",
      "bid": "7.66",
      "ask": "8.08",
      "open": "8.04",
      "high": "8.10",
      "low": "7.64",
      "close": "7.64",
      "average": "7.7654",
      "volume": "1435",
      "turnover": "11143.42",
      "trades": "13"
    },
    {
      "date": "2026-08-06",
      "bid": "7.72",
      "ask": "8.12",
      "open": "8.14",
      "high": "8.16",
      "low": "7.64",
      "close": "8.02",
      "average": "7.8913",
      "volume": "3465",
      "turnover": "27343.38",
      "trades": "14"
    }
  ]
}