{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX343/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sgg?id=TX343",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX343",
    "asset_class": "SHARES",
    "isin": "SE0020356244",
    "symbol": "SGG",
    "company": "Sensys Gatso Group",
    "market": null,
    "last_sale_price": "SEK 40.35",
    "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": "87.52",
      "ask": "88.00",
      "open": "90.88",
      "high": "90.88",
      "low": "85.44",
      "close": "87.52",
      "average": "86.952",
      "volume": "24886.86",
      "turnover": "2163980.25",
      "trades": "261"
    },
    {
      "date": "2021-08-10",
      "bid": "85.76",
      "ask": "86.40",
      "open": "87.52",
      "high": "88.00",
      "low": "85.28",
      "close": "85.76",
      "average": "86.696",
      "volume": "25102.95",
      "turnover": "2176282.56",
      "trades": "209"
    },
    {
      "date": "2021-08-11",
      "bid": "83.36",
      "ask": "84.32",
      "open": "86.24",
      "high": "86.24",
      "low": "83.04",
      "close": "83.20",
      "average": "84.816",
      "volume": "41384.85",
      "turnover": "3510280.79",
      "trades": "379"
    },
    {
      "date": "2021-08-12",
      "bid": "82.56",
      "ask": "82.88",
      "open": "84.00",
      "high": "84.00",
      "low": "81.60",
      "close": "82.56",
      "average": "82.7599",
      "volume": "39029.58",
      "turnover": "3230527.73",
      "trades": "263"
    },
    {
      "date": "2021-08-13",
      "bid": "81.76",
      "ask": "82.24",
      "open": "82.56",
      "high": "83.20",
      "low": "81.76",
      "close": "81.76",
      "average": "82.24",
      "volume": "22411.41",
      "turnover": "1843164.65",
      "trades": "259"
    },
    {
      "date": "2021-08-16",
      "bid": "81.28",
      "ask": "81.60",
      "open": "81.92",
      "high": "82.40",
      "low": "80.32",
      "close": "81.60",
      "average": "81.32",
      "volume": "38437.23",
      "turnover": "3125138.46",
      "trades": "359"
    },
    {
      "date": "2021-08-17",
      "bid": "79.52",
      "ask": "79.68",
      "open": "82.08",
      "high": "82.08",
      "low": "79.44",
      "close": "80.48",
      "average": "80.5519",
      "volume": "35596.65",
      "turnover": "2867679.31",
      "trades": "386"
    },
    {
      "date": "2021-08-18",
      "bid": "80.00",
      "ask": "80.32",
      "open": "82.56",
      "high": "82.56",
      "low": "79.28",
      "close": "80.16",
      "average": "80.632",
      "volume": "131232.12",
      "turnover": "10582943.9",
      "trades": "763"
    },
    {
      "date": "2021-08-19",
      "bid": "78.80",
      "ask": "79.76",
      "open": "81.60",
      "high": "81.60",
      "low": "77.12",
      "close": "78.08",
      "average": "79.20",
      "volume": "64184.45",
      "turnover": "5083326.23",
      "trades": "649"
    },
    {
      "date": "2021-08-20",
      "bid": "83.20",
      "ask": "84.64",
      "open": "81.60",
      "high": "85.76",
      "low": "79.28",
      "close": "84.64",
      "average": "82.752",
      "volume": "66530.21",
      "turnover": "5504617.22",
      "trades": "621"
    },
    {
      "date": "2021-08-23",
      "bid": "86.56",
      "ask": "87.36",
      "open": "85.28",
      "high": "87.84",
      "low": "85.28",
      "close": "87.68",
      "average": "86.8399",
      "volume": "46841.7",
      "turnover": "4067535.14",
      "trades": "465"
    },
    {
      "date": "2021-08-24",
      "bid": "84.32",
      "ask": "85.12",
      "open": "87.84",
      "high": "88.32",
      "low": "84.32",
      "close": "84.32",
      "average": "86.648",
      "volume": "29456.77",
      "turnover": "2552408.42",
      "trades": "259"
    },
    {
      "date": "2021-08-25",
      "bid": "86.40",
      "ask": "86.88",
      "open": "84.32",
      "high": "87.52",
      "low": "84.32",
      "close": "87.52",
      "average": "85.976",
      "volume": "14979.22",
      "turnover": "1287894.69",
      "trades": "237"
    },
    {
      "date": "2021-08-26",
      "bid": "85.76",
      "ask": "86.40",
      "open": "87.52",
      "high": "88.00",
      "low": "85.12",
      "close": "85.60",
      "average": "86.6879",
      "volume": "17809.16",
      "turnover": "1543782.18",
      "trades": "223"
    },
    {
      "date": "2021-08-27",
      "bid": "85.28",
      "ask": "85.76",
      "open": "84.96",
      "high": "86.40",
      "low": "84.80",
      "close": "86.40",
      "average": "85.568",
      "volume": "7054.72",
      "turnover": "603658.23",
      "trades": "146"
    },
    {
      "date": "2021-08-30",
      "bid": "88.64",
      "ask": "89.12",
      "open": "86.40",
      "high": "90.24",
      "low": "84.80",
      "close": "89.12",
      "average": "87.624",
      "volume": "36486.07",
      "turnover": "3197067.16",
      "trades": "289"
    },
    {
      "date": "2021-08-31",
      "bid": "96.64",
      "ask": "97.28",
      "open": "89.60",
      "high": "98.40",
      "low": "89.44",
      "close": "96.96",
      "average": "95.00",
      "volume": "128618.55",
      "turnover": "12217675.73",
      "trades": "985"
    },
    {
      "date": "2021-09-01",
      "bid": "92.32",
      "ask": "92.80",
      "open": "98.08",
      "high": "98.72",
      "low": "91.8399",
      "close": "92.16",
      "average": "94.80",
      "volume": "54064.8",
      "turnover": "5125425.23",
      "trades": "410"
    },
    {
      "date": "2021-09-02",
      "bid": "92.32",
      "ask": "92.96",
      "open": "92.16",
      "high": "94.08",
      "low": "91.1999",
      "close": "92.16",
      "average": "92.744",
      "volume": "32284.8",
      "turnover": "2994282.59",
      "trades": "242"
    },
    {
      "date": "2021-09-03",
      "bid": "91.6799",
      "ask": "92.4799",
      "open": "92.16",
      "high": "93.60",
      "low": "90.3999",
      "close": "92.96",
      "average": "91.864",
      "volume": "13115.9",
      "turnover": "1204872.29",
      "trades": "179"
    },
    {
      "date": "2021-09-06",
      "bid": "90.24",
      "ask": "91.1999",
      "open": "92.96",
      "high": "92.96",
      "low": "89.92",
      "close": "90.88",
      "average": "90.608",
      "volume": "17951.75",
      "turnover": "1626539.76",
      "trades": "190"
    },
    {
      "date": "2021-09-07",
      "bid": "89.44",
      "ask": "89.60",
      "open": "90.0799",
      "high": "91.3599",
      "low": "87.68",
      "close": "89.44",
      "average": "88.864",
      "volume": "23826.01",
      "turnover": "2117249.08",
      "trades": "213"
    },
    {
      "date": "2021-09-08",
      "bid": "87.84",
      "ask": "88.80",
      "open": "88.32",
      "high": "89.44",
      "low": "86.72",
      "close": "87.36",
      "average": "87.96",
      "volume": "17826.86",
      "turnover": "1568035.29",
      "trades": "172"
    },
    {
      "date": "2021-09-09",
      "bid": "86.24",
      "ask": "87.20",
      "open": "87.36",
      "high": "88.00",
      "low": "85.60",
      "close": "87.20",
      "average": "86.56",
      "volume": "11243.55",
      "turnover": "973275.12",
      "trades": "90"
    },
    {
      "date": "2021-09-10",
      "bid": "86.72",
      "ask": "87.36",
      "open": "87.20",
      "high": "87.52",
      "low": "85.76",
      "close": "87.52",
      "average": "86.912",
      "volume": "9008.12",
      "turnover": "782916.94",
      "trades": "100"
    },
    {
      "date": "2021-09-13",
      "bid": "86.72",
      "ask": "87.20",
      "open": "87.52",
      "high": "88.64",
      "low": "85.92",
      "close": "87.68",
      "average": "87.28",
      "volume": "20866.7",
      "turnover": "1821172.57",
      "trades": "165"
    },
    {
      "date": "2021-09-14",
      "bid": "87.04",
      "ask": "87.68",
      "open": "87.84",
      "high": "88.16",
      "low": "86.24",
      "close": "88.00",
      "average": "87.352",
      "volume": "19241.38",
      "turnover": "1680423.48",
      "trades": "148"
    },
    {
      "date": "2021-09-15",
      "bid": "86.56",
      "ask": "87.20",
      "open": "88.00",
      "high": "88.64",
      "low": "86.40",
      "close": "86.40",
      "average": "87.16",
      "volume": "10620.27",
      "turnover": "925642.78",
      "trades": "108"
    },
    {
      "date": "2021-09-16",
      "bid": "86.40",
      "ask": "87.36",
      "open": "86.40",
      "high": "87.84",
      "low": "85.60",
      "close": "87.36",
      "average": "86.40",
      "volume": "12819.43",
      "turnover": "1107610.5",
      "trades": "130"
    },
    {
      "date": "2021-09-17",
      "bid": "85.60",
      "ask": "85.92",
      "open": "87.20",
      "high": "87.52",
      "low": "84.80",
      "close": "87.52",
      "average": "86.08",
      "volume": "14086.25",
      "turnover": "1212540.29",
      "trades": "158"
    },
    {
      "date": "2021-09-20",
      "bid": "83.52",
      "ask": "84.32",
      "open": "87.52",
      "high": "87.52",
      "low": "82.72",
      "close": "84.32",
      "average": "84.088",
      "volume": "28354.86",
      "turnover": "2384391.48",
      "trades": "201"
    },
    {
      "date": "2021-09-21",
      "bid": "83.36",
      "ask": "84.00",
      "open": "84.32",
      "high": "86.56",
      "low": "82.24",
      "close": "83.84",
      "average": "84.984",
      "volume": "57328.11",
      "turnover": "4871783.2",
      "trades": "272"
    },
    {
      "date": "2021-09-22",
      "bid": "83.52",
      "ask": "84.80",
      "open": "83.84",
      "high": "85.60",
      "low": "83.36",
      "close": "84.32",
      "average": "83.9199",
      "volume": "4951.66",
      "turnover": "415536.18",
      "trades": "61"
    },
    {
      "date": "2021-09-23",
      "bid": "83.52",
      "ask": "83.84",
      "open": "84.80",
      "high": "88.48",
      "low": "83.20",
      "close": "83.20",
      "average": "86.024",
      "volume": "34896.91",
      "turnover": "3001907.89",
      "trades": "269"
    },
    {
      "date": "2021-09-24",
      "bid": "83.20",
      "ask": "83.68",
      "open": "84.16",
      "high": "84.64",
      "low": "82.72",
      "close": "83.20",
      "average": "83.52",
      "volume": "10390.77",
      "turnover": "867854.13",
      "trades": "147"
    },
    {
      "date": "2021-09-27",
      "bid": "82.72",
      "ask": "83.04",
      "open": "83.36",
      "high": "84.96",
      "low": "82.40",
      "close": "82.72",
      "average": "83.656",
      "volume": "10765.46",
      "turnover": "900607.12",
      "trades": "113"
    },
    {
      "date": "2021-09-28",
      "bid": "80.48",
      "ask": "81.60",
      "open": "82.72",
      "high": "82.72",
      "low": "79.20",
      "close": "80.64",
      "average": "81.0399",
      "volume": "25344.37",
      "turnover": "2053819.54",
      "trades": "224"
    },
    {
      "date": "2021-09-29",
      "bid": "82.24",
      "ask": "83.20",
      "open": "80.48",
      "high": "84.96",
      "low": "80.32",
      "close": "83.20",
      "average": "82.232",
      "volume": "23339.7",
      "turnover": "1919277.78",
      "trades": "201"
    },
    {
      "date": "2021-09-30",
      "bid": "81.76",
      "ask": "82.24",
      "open": "82.40",
      "high": "84.32",
      "low": "80.80",
      "close": "81.60",
      "average": "82.112",
      "volume": "10857.67",
      "turnover": "891508.97",
      "trades": "130"
    },
    {
      "date": "2021-10-01",
      "bid": "81.28",
      "ask": "81.60",
      "open": "82.08",
      "high": "83.52",
      "low": "80.16",
      "close": "80.80",
      "average": "81.864",
      "volume": "17735.48",
      "turnover": "1451870.67",
      "trades": "144"
    },
    {
      "date": "2021-10-04",
      "bid": "79.92",
      "ask": "80.32",
      "open": "80.80",
      "high": "81.76",
      "low": "79.92",
      "close": "80.80",
      "average": "80.576",
      "volume": "14935.55",
      "turnover": "1203486.83",
      "trades": "163"
    },
    {
      "date": "2021-10-05",
      "bid": "81.60",
      "ask": "82.08",
      "open": "80.80",
      "high": "82.24",
      "low": "79.0399",
      "close": "82.24",
      "average": "80.136",
      "volume": "13140.4",
      "turnover": "1052980.65",
      "trades": "150"
    },
    {
      "date": "2021-10-06",
      "bid": "79.52",
      "ask": "80.00",
      "open": "80.16",
      "high": "81.28",
      "low": "79.0399",
      "close": "80.00",
      "average": "79.992",
      "volume": "26188.93",
      "turnover": "2094871.68",
      "trades": "235"
    },
    {
      "date": "2021-10-07",
      "bid": "80.16",
      "ask": "80.80",
      "open": "80.00",
      "high": "80.64",
      "low": "78.16",
      "close": "79.68",
      "average": "79.088",
      "volume": "24776.16",
      "turnover": "1959414.18",
      "trades": "203"
    },
    {
      "date": "2021-10-08",
      "bid": "79.28",
      "ask": "79.68",
      "open": "80.00",
      "high": "81.44",
      "low": "78.96",
      "close": "79.84",
      "average": "80.056",
      "volume": "10874.57",
      "turnover": "870588.59",
      "trades": "101"
    },
    {
      "date": "2021-10-11",
      "bid": "79.60",
      "ask": "80.00",
      "open": "79.84",
      "high": "80.80",
      "low": "78.80",
      "close": "79.84",
      "average": "79.648",
      "volume": "6049.65",
      "turnover": "481865.37",
      "trades": "81"
    },
    {
      "date": "2021-10-12",
      "bid": "79.60",
      "ask": "80.00",
      "open": "78.48",
      "high": "81.60",
      "low": "78.48",
      "close": "80.00",
      "average": "79.76",
      "volume": "5394.25",
      "turnover": "430241.22",
      "trades": "86"
    },
    {
      "date": "2021-10-13",
      "bid": "80.48",
      "ask": "80.80",
      "open": "79.0399",
      "high": "81.60",
      "low": "78.56",
      "close": "80.80",
      "average": "80.056",
      "volume": "9150.08",
      "turnover": "732515.67",
      "trades": "88"
    },
    {
      "date": "2021-10-14",
      "bid": "82.40",
      "ask": "83.04",
      "open": "80.64",
      "high": "83.20",
      "low": "80.32",
      "close": "82.40",
      "average": "81.768",
      "volume": "20993.83",
      "turnover": "1716648.55",
      "trades": "152"
    },
    {
      "date": "2021-10-15",
      "bid": "83.84",
      "ask": "84.64",
      "open": "82.40",
      "high": "84.96",
      "low": "81.92",
      "close": "84.80",
      "average": "83.52",
      "volume": "20356.33",
      "turnover": "1700092.52",
      "trades": "203"
    },
    {
      "date": "2021-10-18",
      "bid": "83.20",
      "ask": "84.00",
      "open": "84.96",
      "high": "85.44",
      "low": "83.20",
      "close": "84.00",
      "average": "84.072",
      "volume": "8505.35",
      "turnover": "715087.52",
      "trades": "101"
    },
    {
      "date": "2021-10-19",
      "bid": "82.24",
      "ask": "82.88",
      "open": "84.00",
      "high": "84.00",
      "low": "81.60",
      "close": "83.04",
      "average": "82.104",
      "volume": "11801.1",
      "turnover": "968875.23",
      "trades": "127"
    },
    {
      "date": "2021-10-20",
      "bid": "81.92",
      "ask": "82.08",
      "open": "82.88",
      "high": "82.88",
      "low": "81.76",
      "close": "82.08",
      "average": "82.1519",
      "volume": "8542.77",
      "turnover": "701826.99",
      "trades": "99"
    },
    {
      "date": "2021-10-21",
      "bid": "78.56",
      "ask": "79.36",
      "open": "82.08",
      "high": "82.72",
      "low": "77.60",
      "close": "78.56",
      "average": "79.152",
      "volume": "81835.81",
      "turnover": "6477204.23",
      "trades": "438"
    },
    {
      "date": "2021-10-22",
      "bid": "79.76",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.64",
      "low": "77.84",
      "close": "78.80",
      "average": "79.40",
      "volume": "21501.33",
      "turnover": "1707174.85",
      "trades": "179"
    },
    {
      "date": "2021-10-25",
      "bid": "80.80",
      "ask": "81.60",
      "open": "79.20",
      "high": "83.20",
      "low": "76.80",
      "close": "80.96",
      "average": "78.92",
      "volume": "32991.63",
      "turnover": "2603814.62",
      "trades": "285"
    },
    {
      "date": "2021-10-26",
      "bid": "77.6799",
      "ask": "78.32",
      "open": "80.96",
      "high": "80.96",
      "low": "77.60",
      "close": "78.40",
      "average": "78.576",
      "volume": "30678.5",
      "turnover": "2410714.9",
      "trades": "299"
    },
    {
      "date": "2021-10-27",
      "bid": "79.0399",
      "ask": "79.20",
      "open": "78.40",
      "high": "79.20",
      "low": "76.80",
      "close": "79.20",
      "average": "77.488",
      "volume": "14702.48",
      "turnover": "1139296.97",
      "trades": "237"
    },
    {
      "date": "2021-10-28",
      "bid": "77.6799",
      "ask": "77.7599",
      "open": "79.20",
      "high": "79.36",
      "low": "77.0399",
      "close": "77.7599",
      "average": "77.944",
      "volume": "12289.76",
      "turnover": "957881.12",
      "trades": "162"
    },
    {
      "date": "2021-10-29",
      "bid": "77.0399",
      "ask": "77.60",
      "open": "77.60",
      "high": "78.16",
      "low": "76.3999",
      "close": "77.60",
      "average": "77.12",
      "volume": "21774.31",
      "turnover": "1679175.05",
      "trades": "210"
    },
    {
      "date": "2021-11-01",
      "bid": "78.24",
      "ask": "78.80",
      "open": "77.60",
      "high": "80.16",
      "low": "76.80",
      "close": "78.80",
      "average": "78.512",
      "volume": "24747.57",
      "turnover": "1943078.61",
      "trades": "202"
    },
    {
      "date": "2021-11-02",
      "bid": "77.36",
      "ask": "78.24",
      "open": "78.80",
      "high": "80.00",
      "low": "77.20",
      "close": "77.92",
      "average": "78.536",
      "volume": "9246.72",
      "turnover": "726203.66",
      "trades": "132"
    },
    {
      "date": "2021-11-03",
      "bid": "76.80",
      "ask": "77.52",
      "open": "77.92",
      "high": "78.40",
      "low": "76.08",
      "close": "76.80",
      "average": "77.152",
      "volume": "12082.5",
      "turnover": "932193.3",
      "trades": "106"
    },
    {
      "date": "2021-11-04",
      "bid": "77.28",
      "ask": "78.00",
      "open": "76.80",
      "high": "78.40",
      "low": "76.08",
      "close": "77.92",
      "average": "77.48",
      "volume": "11414.68",
      "turnover": "884430.85",
      "trades": "141"
    },
    {
      "date": "2021-11-05",
      "bid": "77.84",
      "ask": "78.64",
      "open": "78.00",
      "high": "78.56",
      "low": "77.0399",
      "close": "78.56",
      "average": "77.896",
      "volume": "3954.82",
      "turnover": "308053.86",
      "trades": "57"
    },
    {
      "date": "2021-11-08",
      "bid": "78.56",
      "ask": "78.88",
      "open": "77.60",
      "high": "79.60",
      "low": "77.36",
      "close": "79.60",
      "average": "78.464",
      "volume": "9349.87",
      "turnover": "733661.87",
      "trades": "114"
    },
    {
      "date": "2021-11-09",
      "bid": "79.28",
      "ask": "80.00",
      "open": "79.60",
      "high": "80.32",
      "low": "77.60",
      "close": "80.00",
      "average": "79.384",
      "volume": "32378.6",
      "turnover": "2570214.77",
      "trades": "241"
    },
    {
      "date": "2021-11-10",
      "bid": "79.68",
      "ask": "80.00",
      "open": "80.00",
      "high": "82.72",
      "low": "78.72",
      "close": "79.92",
      "average": "79.904",
      "volume": "25465",
      "turnover": "2034784.49",
      "trades": "266"
    },
    {
      "date": "2021-11-11",
      "bid": "78.16",
      "ask": "78.48",
      "open": "76.88",
      "high": "79.76",
      "low": "76.88",
      "close": "78.72",
      "average": "78.496",
      "volume": "16903.22",
      "turnover": "1326839.51",
      "trades": "193"
    },
    {
      "date": "2021-11-12",
      "bid": "78.56",
      "ask": "79.12",
      "open": "77.7599",
      "high": "79.20",
      "low": "77.7599",
      "close": "78.56",
      "average": "78.672",
      "volume": "6950.23",
      "turnover": "546809.95",
      "trades": "137"
    },
    {
      "date": "2021-11-15",
      "bid": "79.36",
      "ask": "79.92",
      "open": "78.56",
      "high": "80.64",
      "low": "78.00",
      "close": "79.92",
      "average": "79.208",
      "volume": "21256.95",
      "turnover": "1683637.35",
      "trades": "221"
    },
    {
      "date": "2021-11-16",
      "bid": "78.80",
      "ask": "79.92",
      "open": "80.00",
      "high": "80.64",
      "low": "78.00",
      "close": "79.76",
      "average": "78.92",
      "volume": "14830.36",
      "turnover": "1170430.96",
      "trades": "165"
    },
    {
      "date": "2021-11-17",
      "bid": "78.40",
      "ask": "78.88",
      "open": "79.68",
      "high": "79.76",
      "low": "78.40",
      "close": "78.40",
      "average": "78.864",
      "volume": "15465.46",
      "turnover": "1219608.7",
      "trades": "167"
    },
    {
      "date": "2021-11-18",
      "bid": "79.20",
      "ask": "79.84",
      "open": "78.40",
      "high": "80.64",
      "low": "77.44",
      "close": "78.08",
      "average": "78.92",
      "volume": "45292.72",
      "turnover": "3574547.56",
      "trades": "380"
    },
    {
      "date": "2021-11-19",
      "bid": "78.56",
      "ask": "79.28",
      "open": "78.08",
      "high": "80.00",
      "low": "78.08",
      "close": "79.68",
      "average": "79.304",
      "volume": "17081.43",
      "turnover": "1354688.79",
      "trades": "175"
    },
    {
      "date": "2021-11-22",
      "bid": "78.40",
      "ask": "79.0399",
      "open": "79.68",
      "high": "80.00",
      "low": "77.52",
      "close": "78.40",
      "average": "78.968",
      "volume": "20406.37",
      "turnover": "1611521.68",
      "trades": "197"
    },
    {
      "date": "2021-11-23",
      "bid": "76.80",
      "ask": "77.20",
      "open": "79.20",
      "high": "79.20",
      "low": "76.72",
      "close": "77.60",
      "average": "77.4559",
      "volume": "29089.61",
      "turnover": "2253272.79",
      "trades": "221"
    },
    {
      "date": "2021-11-24",
      "bid": "80.96",
      "ask": "81.60",
      "open": "80.48",
      "high": "83.04",
      "low": "77.60",
      "close": "81.12",
      "average": "80.784",
      "volume": "135205.22",
      "turnover": "10922729.46",
      "trades": "746"
    },
    {
      "date": "2021-11-25",
      "bid": "78.16",
      "ask": "78.40",
      "open": "82.72",
      "high": "82.72",
      "low": "78.16",
      "close": "78.96",
      "average": "79.5279",
      "volume": "50368.02",
      "turnover": "4005476.76",
      "trades": "358"
    },
    {
      "date": "2021-11-26",
      "bid": "76.80",
      "ask": "77.52",
      "open": "78.88",
      "high": "78.88",
      "low": "76.00",
      "close": "76.00",
      "average": "76.8879",
      "volume": "33729.68",
      "turnover": "2593318.22",
      "trades": "286"
    },
    {
      "date": "2021-11-29",
      "bid": "76.08",
      "ask": "76.80",
      "open": "76.00",
      "high": "77.7599",
      "low": "76.00",
      "close": "77.20",
      "average": "76.88",
      "volume": "22128.23",
      "turnover": "1701216.18",
      "trades": "187"
    },
    {
      "date": "2021-11-30",
      "bid": "75.1999",
      "ask": "75.44",
      "open": "77.20",
      "high": "77.20",
      "low": "75.1999",
      "close": "75.28",
      "average": "75.896",
      "volume": "26348.78",
      "turnover": "1999845.35",
      "trades": "227"
    },
    {
      "date": "2021-12-01",
      "bid": "75.7599",
      "ask": "76.3999",
      "open": "77.20",
      "high": "77.20",
      "low": "74.56",
      "close": "76.96",
      "average": "75.64",
      "volume": "20683.86",
      "turnover": "1564519.45",
      "trades": "183"
    },
    {
      "date": "2021-12-02",
      "bid": "75.60",
      "ask": "76.3999",
      "open": "75.36",
      "high": "76.80",
      "low": "74.88",
      "close": "76.56",
      "average": "75.544",
      "volume": "10034.26",
      "turnover": "758004.77",
      "trades": "120"
    },
    {
      "date": "2021-12-03",
      "bid": "74.48",
      "ask": "75.1199",
      "open": "76.00",
      "high": "76.00",
      "low": "74.40",
      "close": "74.48",
      "average": "75.184",
      "volume": "21493.87",
      "turnover": "1615971.81",
      "trades": "201"
    },
    {
      "date": "2021-12-06",
      "bid": "72.08",
      "ask": "72.48",
      "open": "74.40",
      "high": "74.40",
      "low": "72.00",
      "close": "72.00",
      "average": "72.7599",
      "volume": "37102.96",
      "turnover": "2699471.33",
      "trades": "377"
    },
    {
      "date": "2021-12-07",
      "bid": "72.80",
      "ask": "73.36",
      "open": "73.12",
      "high": "74.80",
      "low": "72.64",
      "close": "73.20",
      "average": "73.76",
      "volume": "21805.31",
      "turnover": "1608322.76",
      "trades": "200"
    },
    {
      "date": "2021-12-08",
      "bid": "73.12",
      "ask": "73.36",
      "open": "73.12",
      "high": "74.64",
      "low": "72.80",
      "close": "73.44",
      "average": "73.784",
      "volume": "13665.3",
      "turnover": "1008244.02",
      "trades": "118"
    },
    {
      "date": "2021-12-09",
      "bid": "72.48",
      "ask": "73.20",
      "open": "73.44",
      "high": "74.40",
      "low": "72.16",
      "close": "72.48",
      "average": "73.256",
      "volume": "13305.26",
      "turnover": "974709.05",
      "trades": "149"
    },
    {
      "date": "2021-12-10",
      "bid": "71.44",
      "ask": "72.00",
      "open": "72.16",
      "high": "73.44",
      "low": "71.36",
      "close": "72.08",
      "average": "72.064",
      "volume": "19244.01",
      "turnover": "1386811.85",
      "trades": "206"
    },
    {
      "date": "2021-12-13",
      "bid": "73.92",
      "ask": "74.08",
      "open": "72.08",
      "high": "74.40",
      "low": "71.44",
      "close": "74.40",
      "average": "73.48",
      "volume": "57977.52",
      "turnover": "4260034.62",
      "trades": "239"
    },
    {
      "date": "2021-12-14",
      "bid": "73.12",
      "ask": "73.44",
      "open": "73.44",
      "high": "74.16",
      "low": "72.72",
      "close": "72.80",
      "average": "73.304",
      "volume": "26795.7",
      "turnover": "1964332.57",
      "trades": "180"
    },
    {
      "date": "2021-12-15",
      "bid": "72.72",
      "ask": "73.28",
      "open": "72.80",
      "high": "74.08",
      "low": "72.80",
      "close": "73.28",
      "average": "73.112",
      "volume": "9701.92",
      "turnover": "709323.65",
      "trades": "114"
    },
    {
      "date": "2021-12-16",
      "bid": "71.12",
      "ask": "71.20",
      "open": "72.80",
      "high": "73.60",
      "low": "70.24",
      "close": "71.12",
      "average": "71.872",
      "volume": "32065.13",
      "turnover": "2304664.99",
      "trades": "216"
    },
    {
      "date": "2021-12-17",
      "bid": "73.20",
      "ask": "73.52",
      "open": "69.68",
      "high": "73.52",
      "low": "69.60",
      "close": "73.52",
      "average": "71.432",
      "volume": "27467.83",
      "turnover": "1962111.38",
      "trades": "202"
    },
    {
      "date": "2021-12-20",
      "bid": "73.04",
      "ask": "73.44",
      "open": "72.80",
      "high": "73.52",
      "low": "70.88",
      "close": "73.52",
      "average": "72.552",
      "volume": "19189.16",
      "turnover": "1392154.73",
      "trades": "127"
    },
    {
      "date": "2021-12-21",
      "bid": "72.80",
      "ask": "73.60",
      "open": "73.52",
      "high": "73.68",
      "low": "72.48",
      "close": "73.60",
      "average": "72.9359",
      "volume": "30751.01",
      "turnover": "2242874.25",
      "trades": "131"
    },
    {
      "date": "2021-12-22",
      "bid": "73.60",
      "ask": "74.00",
      "open": "73.52",
      "high": "76.00",
      "low": "72.08",
      "close": "73.60",
      "average": "74.208",
      "volume": "31772.05",
      "turnover": "2357839.62",
      "trades": "211"
    },
    {
      "date": "2021-12-23",
      "bid": "73.68",
      "ask": "74.32",
      "open": "73.60",
      "high": "75.52",
      "low": "73.28",
      "close": "73.28",
      "average": "74.68",
      "volume": "19431.83",
      "turnover": "1451101.41",
      "trades": "165"
    },
    {
      "date": "2021-12-27",
      "bid": "73.60",
      "ask": "73.84",
      "open": "72.88",
      "high": "74.88",
      "low": "72.88",
      "close": "72.96",
      "average": "73.6559",
      "volume": "32889.6",
      "turnover": "2422628.52",
      "trades": "242"
    },
    {
      "date": "2021-12-28",
      "bid": "74.08",
      "ask": "74.32",
      "open": "74.48",
      "high": "77.36",
      "low": "73.36",
      "close": "73.76",
      "average": "75.184",
      "volume": "40277.08",
      "turnover": "3028130.07",
      "trades": "434"
    },
    {
      "date": "2021-12-29",
      "bid": "75.1999",
      "ask": "75.44",
      "open": "73.12",
      "high": "76.00",
      "low": "72.96",
      "close": "75.36",
      "average": "74.44",
      "volume": "44472.68",
      "turnover": "3310672.18",
      "trades": "322"
    },
    {
      "date": "2021-12-30",
      "bid": "75.84",
      "ask": "76.32",
      "open": "76.00",
      "high": "76.64",
      "low": "74.32",
      "close": "76.4799",
      "average": "75.512",
      "volume": "37722.81",
      "turnover": "2848675.81",
      "trades": "275"
    },
    {
      "date": "2022-01-03",
      "bid": "78.00",
      "ask": "78.40",
      "open": "76.4799",
      "high": "78.88",
      "low": "75.44",
      "close": "77.92",
      "average": "77.576",
      "volume": "36214.06",
      "turnover": "2809269.68",
      "trades": "338"
    },
    {
      "date": "2022-01-04",
      "bid": "75.60",
      "ask": "75.84",
      "open": "77.92",
      "high": "78.32",
      "low": "75.44",
      "close": "75.60",
      "average": "76.944",
      "volume": "28370.56",
      "turnover": "2182861.73",
      "trades": "270"
    },
    {
      "date": "2022-01-05",
      "bid": "74.72",
      "ask": "75.0399",
      "open": "75.60",
      "high": "76.08",
      "low": "74.56",
      "close": "74.80",
      "average": "75.048",
      "volume": "9357.88",
      "turnover": "702306.25",
      "trades": "109"
    },
    {
      "date": "2022-01-07",
      "bid": "74.88",
      "ask": "75.52",
      "open": "74.80",
      "high": "75.84",
      "low": "73.12",
      "close": "75.84",
      "average": "74.168",
      "volume": "27319.6",
      "turnover": "2026239.27",
      "trades": "275"
    },
    {
      "date": "2022-01-10",
      "bid": "72.00",
      "ask": "72.64",
      "open": "74.40",
      "high": "75.1999",
      "low": "71.68",
      "close": "72.72",
      "average": "73.048",
      "volume": "52479.12",
      "turnover": "3833512.53",
      "trades": "382"
    },
    {
      "date": "2022-01-11",
      "bid": "73.60",
      "ask": "73.92",
      "open": "72.72",
      "high": "74.56",
      "low": "72.40",
      "close": "73.92",
      "average": "73.352",
      "volume": "14156.56",
      "turnover": "1038376.09",
      "trades": "129"
    },
    {
      "date": "2022-01-12",
      "bid": "73.04",
      "ask": "73.28",
      "open": "73.92",
      "high": "73.92",
      "low": "72.88",
      "close": "73.04",
      "average": "73.32",
      "volume": "9446.3",
      "turnover": "692622.13",
      "trades": "151"
    },
    {
      "date": "2022-01-13",
      "bid": "72.88",
      "ask": "73.28",
      "open": "73.04",
      "high": "74.32",
      "low": "72.88",
      "close": "73.76",
      "average": "73.256",
      "volume": "5990.17",
      "turnover": "438824.11",
      "trades": "86"
    },
    {
      "date": "2022-01-14",
      "bid": "72.24",
      "ask": "73.20",
      "open": "73.60",
      "high": "73.60",
      "low": "72.16",
      "close": "72.24",
      "average": "72.6799",
      "volume": "7363.32",
      "turnover": "535165.18",
      "trades": "131"
    },
    {
      "date": "2022-01-17",
      "bid": "71.36",
      "ask": "71.76",
      "open": "72.00",
      "high": "72.88",
      "low": "70.32",
      "close": "71.84",
      "average": "71.336",
      "volume": "20190.48",
      "turnover": "1440304.35",
      "trades": "237"
    },
    {
      "date": "2022-01-18",
      "bid": "71.04",
      "ask": "71.52",
      "open": "71.84",
      "high": "72.80",
      "low": "70.56",
      "close": "71.68",
      "average": "71.344",
      "volume": "22669.78",
      "turnover": "1617332.84",
      "trades": "246"
    },
    {
      "date": "2022-01-19",
      "bid": "71.44",
      "ask": "71.76",
      "open": "71.92",
      "high": "75.1999",
      "low": "70.64",
      "close": "71.68",
      "average": "72.112",
      "volume": "35198.7",
      "turnover": "2538161.27",
      "trades": "333"
    },
    {
      "date": "2022-01-20",
      "bid": "71.20",
      "ask": "71.44",
      "open": "71.68",
      "high": "71.92",
      "low": "70.72",
      "close": "71.36",
      "average": "71.344",
      "volume": "12756.05",
      "turnover": "910118.09",
      "trades": "130"
    },
    {
      "date": "2022-01-21",
      "bid": "69.44",
      "ask": "70.08",
      "open": "71.36",
      "high": "71.52",
      "low": "69.36",
      "close": "69.36",
      "average": "70.304",
      "volume": "23431.15",
      "turnover": "1647334.08",
      "trades": "222"
    },
    {
      "date": "2022-01-24",
      "bid": "65.1999",
      "ask": "66.3999",
      "open": "69.36",
      "high": "69.76",
      "low": "64.80",
      "close": "66.3999",
      "average": "66.928",
      "volume": "39969.86",
      "turnover": "2675102.52",
      "trades": "337"
    },
    {
      "date": "2022-01-25",
      "bid": "66.24",
      "ask": "67.20",
      "open": "67.28",
      "high": "68.16",
      "low": "65.60",
      "close": "68.16",
      "average": "67.2719",
      "volume": "14907.51",
      "turnover": "1002826.91",
      "trades": "172"
    },
    {
      "date": "2022-01-26",
      "bid": "68.00",
      "ask": "68.48",
      "open": "68.16",
      "high": "69.68",
      "low": "67.0399",
      "close": "69.60",
      "average": "68.768",
      "volume": "10617.48",
      "turnover": "730121.86",
      "trades": "154"
    },
    {
      "date": "2022-01-27",
      "bid": "67.36",
      "ask": "68.00",
      "open": "69.44",
      "high": "69.44",
      "low": "67.20",
      "close": "68.56",
      "average": "68.20",
      "volume": "11331.52",
      "turnover": "772825.81",
      "trades": "144"
    },
    {
      "date": "2022-01-28",
      "bid": "67.6799",
      "ask": "68.32",
      "open": "68.56",
      "high": "68.56",
      "low": "66.80",
      "close": "67.6799",
      "average": "67.424",
      "volume": "10916.77",
      "turnover": "736048.63",
      "trades": "138"
    },
    {
      "date": "2022-01-31",
      "bid": "69.68",
      "ask": "70.00",
      "open": "66.56",
      "high": "70.08",
      "low": "66.56",
      "close": "70.08",
      "average": "69.032",
      "volume": "12607.15",
      "turnover": "870298.15",
      "trades": "164"
    },
    {
      "date": "2022-02-01",
      "bid": "69.76",
      "ask": "70.32",
      "open": "69.76",
      "high": "70.40",
      "low": "68.96",
      "close": "70.40",
      "average": "69.752",
      "volume": "6682.41",
      "turnover": "466118.23",
      "trades": "107"
    },
    {
      "date": "2022-02-02",
      "bid": "70.40",
      "ask": "71.12",
      "open": "71.20",
      "high": "73.60",
      "low": "69.76",
      "close": "69.92",
      "average": "71.208",
      "volume": "41151",
      "turnover": "2930137.59",
      "trades": "345"
    },
    {
      "date": "2022-02-03",
      "bid": "69.76",
      "ask": "70.24",
      "open": "69.92",
      "high": "70.40",
      "low": "68.48",
      "close": "70.32",
      "average": "69.60",
      "volume": "13859.55",
      "turnover": "964574.57",
      "trades": "189"
    },
    {
      "date": "2022-02-04",
      "bid": "68.32",
      "ask": "69.0399",
      "open": "70.32",
      "high": "71.68",
      "low": "68.08",
      "close": "69.20",
      "average": "68.864",
      "volume": "13538.72",
      "turnover": "932319.44",
      "trades": "150"
    },
    {
      "date": "2022-02-07",
      "bid": "67.60",
      "ask": "68.24",
      "open": "68.16",
      "high": "69.0399",
      "low": "67.36",
      "close": "67.52",
      "average": "68.152",
      "volume": "7985.78",
      "turnover": "544249.12",
      "trades": "105"
    },
    {
      "date": "2022-02-08",
      "bid": "69.28",
      "ask": "69.84",
      "open": "67.6799",
      "high": "70.64",
      "low": "67.52",
      "close": "70.16",
      "average": "68.912",
      "volume": "7803.42",
      "turnover": "537768.5",
      "trades": "147"
    },
    {
      "date": "2022-02-09",
      "bid": "69.28",
      "ask": "70.00",
      "open": "70.48",
      "high": "71.44",
      "low": "69.20",
      "close": "70.40",
      "average": "70.008",
      "volume": "7694.71",
      "turnover": "538661.24",
      "trades": "98"
    },
    {
      "date": "2022-02-10",
      "bid": "70.08",
      "ask": "71.04",
      "open": "70.40",
      "high": "71.28",
      "low": "69.20",
      "close": "71.12",
      "average": "70.408",
      "volume": "8531.3",
      "turnover": "600667.03",
      "trades": "92"
    },
    {
      "date": "2022-02-11",
      "bid": "69.60",
      "ask": "69.84",
      "open": "72.00",
      "high": "72.24",
      "low": "69.12",
      "close": "69.12",
      "average": "70.984",
      "volume": "9918.87",
      "turnover": "704102.15",
      "trades": "98"
    },
    {
      "date": "2022-02-14",
      "bid": "66.64",
      "ask": "68.16",
      "open": "68.80",
      "high": "68.80",
      "low": "66.3999",
      "close": "68.08",
      "average": "67.016",
      "volume": "19539.57",
      "turnover": "1309417.86",
      "trades": "188"
    },
    {
      "date": "2022-02-15",
      "bid": "68.00",
      "ask": "69.0399",
      "open": "66.72",
      "high": "71.04",
      "low": "66.72",
      "close": "71.04",
      "average": "68.512",
      "volume": "8094.73",
      "turnover": "554608.61",
      "trades": "85"
    },
    {
      "date": "2022-02-16",
      "bid": "68.80",
      "ask": "69.68",
      "open": "71.04",
      "high": "71.84",
      "low": "68.40",
      "close": "68.40",
      "average": "69.264",
      "volume": "4681.45",
      "turnover": "324273.89",
      "trades": "99"
    },
    {
      "date": "2022-02-17",
      "bid": "66.32",
      "ask": "66.96",
      "open": "68.40",
      "high": "69.28",
      "low": "66.00",
      "close": "66.00",
      "average": "67.104",
      "volume": "12867.67",
      "turnover": "863498.65",
      "trades": "110"
    },
    {
      "date": "2022-02-18",
      "bid": "65.60",
      "ask": "66.3999",
      "open": "66.64",
      "high": "67.20",
      "low": "64.96",
      "close": "66.3999",
      "average": "66.12",
      "volume": "13946.87",
      "turnover": "922205.7",
      "trades": "144"
    },
    {
      "date": "2022-02-21",
      "bid": "63.12",
      "ask": "63.52",
      "open": "65.60",
      "high": "66.16",
      "low": "62.40",
      "close": "63.92",
      "average": "63.992",
      "volume": "29635.72",
      "turnover": "1896433.34",
      "trades": "243"
    },
    {
      "date": "2022-02-22",
      "bid": "66.56",
      "ask": "67.60",
      "open": "63.92",
      "high": "67.60",
      "low": "62.80",
      "close": "67.60",
      "average": "64.76",
      "volume": "14355.31",
      "turnover": "929622.17",
      "trades": "129"
    },
    {
      "date": "2022-02-23",
      "bid": "70.32",
      "ask": "71.04",
      "open": "72.16",
      "high": "75.7599",
      "low": "69.92",
      "close": "71.04",
      "average": "72.584",
      "volume": "85061.5",
      "turnover": "6173905.59",
      "trades": "487"
    },
    {
      "date": "2022-02-24",
      "bid": "67.44",
      "ask": "68.64",
      "open": "68.00",
      "high": "69.52",
      "low": "65.60",
      "close": "68.80",
      "average": "67.184",
      "volume": "43093.56",
      "turnover": "2895227.01",
      "trades": "241"
    },
    {
      "date": "2022-02-25",
      "bid": "71.20",
      "ask": "71.36",
      "open": "68.64",
      "high": "72.80",
      "low": "68.40",
      "close": "71.36",
      "average": "71.016",
      "volume": "33720.52",
      "turnover": "2394575.84",
      "trades": "176"
    },
    {
      "date": "2022-02-28",
      "bid": "73.04",
      "ask": "73.44",
      "open": "70.40",
      "high": "74.08",
      "low": "68.96",
      "close": "72.64",
      "average": "71.84",
      "volume": "28244.8",
      "turnover": "2029084.55",
      "trades": "221"
    },
    {
      "date": "2022-03-01",
      "bid": "70.64",
      "ask": "71.12",
      "open": "72.80",
      "high": "73.84",
      "low": "70.40",
      "close": "70.40",
      "average": "72.136",
      "volume": "25743.77",
      "turnover": "1857022.73",
      "trades": "194"
    },
    {
      "date": "2022-03-02",
      "bid": "70.32",
      "ask": "71.28",
      "open": "71.12",
      "high": "71.68",
      "low": "68.00",
      "close": "71.68",
      "average": "69.608",
      "volume": "12196.13",
      "turnover": "848945.63",
      "trades": "105"
    },
    {
      "date": "2022-03-03",
      "bid": "68.80",
      "ask": "69.92",
      "open": "71.68",
      "high": "71.68",
      "low": "68.88",
      "close": "70.40",
      "average": "69.856",
      "volume": "5772.23",
      "turnover": "403208.33",
      "trades": "87"
    },
    {
      "date": "2022-03-04",
      "bid": "68.08",
      "ask": "68.80",
      "open": "70.32",
      "high": "70.32",
      "low": "66.88",
      "close": "67.7599",
      "average": "67.944",
      "volume": "28822.63",
      "turnover": "1958424.69",
      "trades": "172"
    },
    {
      "date": "2022-03-07",
      "bid": "66.08",
      "ask": "66.88",
      "open": "67.6799",
      "high": "67.6799",
      "low": "64.32",
      "close": "65.60",
      "average": "65.568",
      "volume": "26414.11",
      "turnover": "1731826.96",
      "trades": "174"
    },
    {
      "date": "2022-03-08",
      "bid": "65.1999",
      "ask": "66.32",
      "open": "65.60",
      "high": "67.28",
      "low": "64.80",
      "close": "64.80",
      "average": "65.456",
      "volume": "8667.78",
      "turnover": "567329.1",
      "trades": "125"
    },
    {
      "date": "2022-03-09",
      "bid": "66.4799",
      "ask": "67.92",
      "open": "65.84",
      "high": "68.72",
      "low": "65.84",
      "close": "68.00",
      "average": "67.424",
      "volume": "22560.87",
      "turnover": "1521082.58",
      "trades": "131"
    },
    {
      "date": "2022-03-10",
      "bid": "68.24",
      "ask": "69.76",
      "open": "68.00",
      "high": "71.12",
      "low": "66.64",
      "close": "69.76",
      "average": "69.904",
      "volume": "18046.81",
      "turnover": "1261491.57",
      "trades": "124"
    },
    {
      "date": "2022-03-11",
      "bid": "70.40",
      "ask": "71.20",
      "open": "70.40",
      "high": "71.36",
      "low": "69.60",
      "close": "69.76",
      "average": "70.624",
      "volume": "8613.33",
      "turnover": "608306.26",
      "trades": "124"
    },
    {
      "date": "2022-03-14",
      "bid": "70.00",
      "ask": "70.72",
      "open": "69.60",
      "high": "71.20",
      "low": "69.44",
      "close": "71.20",
      "average": "70.1199",
      "volume": "12965.92",
      "turnover": "909198.38",
      "trades": "88"
    },
    {
      "date": "2022-03-15",
      "bid": "70.00",
      "ask": "71.04",
      "open": "70.96",
      "high": "71.36",
      "low": "68.80",
      "close": "71.36",
      "average": "69.864",
      "volume": "5325.85",
      "turnover": "372104.75",
      "trades": "70"
    },
    {
      "date": "2022-03-16",
      "bid": "72.00",
      "ask": "72.40",
      "open": "71.20",
      "high": "72.40",
      "low": "70.88",
      "close": "71.68",
      "average": "71.5519",
      "volume": "16085.31",
      "turnover": "1150923.75",
      "trades": "144"
    },
    {
      "date": "2022-03-17",
      "bid": "71.20",
      "ask": "72.24",
      "open": "71.20",
      "high": "72.80",
      "low": "71.20",
      "close": "72.00",
      "average": "72.328",
      "volume": "14316.3",
      "turnover": "1035482.66",
      "trades": "77"
    },
    {
      "date": "2022-03-18",
      "bid": "82.56",
      "ask": "82.88",
      "open": "71.28",
      "high": "84.00",
      "low": "71.28",
      "close": "81.60",
      "average": "79.832",
      "volume": "350352.33",
      "turnover": "27970403.54",
      "trades": "1882"
    },
    {
      "date": "2022-03-21",
      "bid": "80.00",
      "ask": "80.48",
      "open": "80.80",
      "high": "82.88",
      "low": "78.08",
      "close": "79.20",
      "average": "80.368",
      "volume": "166887.16",
      "turnover": "13253216.44",
      "trades": "442"
    },
    {
      "date": "2022-03-22",
      "bid": "78.72",
      "ask": "78.88",
      "open": "77.92",
      "high": "81.44",
      "low": "76.88",
      "close": "77.6799",
      "average": "78.296",
      "volume": "38880.87",
      "turnover": "3044350.07",
      "trades": "240"
    },
    {
      "date": "2022-03-23",
      "bid": "75.6799",
      "ask": "76.08",
      "open": "77.60",
      "high": "77.6799",
      "low": "74.00",
      "close": "74.72",
      "average": "75.296",
      "volume": "119226.53",
      "turnover": "8977501.96",
      "trades": "652"
    },
    {
      "date": "2022-03-24",
      "bid": "75.52",
      "ask": "75.92",
      "open": "74.80",
      "high": "76.4799",
      "low": "74.64",
      "close": "75.28",
      "average": "75.288",
      "volume": "24333.6",
      "turnover": "1832010.72",
      "trades": "133"
    },
    {
      "date": "2022-03-25",
      "bid": "75.60",
      "ask": "76.08",
      "open": "76.00",
      "high": "77.36",
      "low": "75.44",
      "close": "76.08",
      "average": "76.12",
      "volume": "15204.65",
      "turnover": "1157334.28",
      "trades": "126"
    },
    {
      "date": "2022-03-28",
      "bid": "77.92",
      "ask": "78.64",
      "open": "76.00",
      "high": "80.16",
      "low": "73.84",
      "close": "77.60",
      "average": "76.36",
      "volume": "26063.77",
      "turnover": "1990211.87",
      "trades": "247"
    },
    {
      "date": "2022-03-29",
      "bid": "77.7599",
      "ask": "78.40",
      "open": "78.96",
      "high": "79.12",
      "low": "74.88",
      "close": "78.56",
      "average": "76.68",
      "volume": "36712.57",
      "turnover": "2814996.94",
      "trades": "193"
    },
    {
      "date": "2022-03-30",
      "bid": "77.7599",
      "ask": "78.56",
      "open": "79.0399",
      "high": "79.84",
      "low": "77.0399",
      "close": "78.56",
      "average": "78.688",
      "volume": "7179.4",
      "turnover": "564947.21",
      "trades": "70"
    },
    {
      "date": "2022-03-31",
      "bid": "78.80",
      "ask": "79.52",
      "open": "78.48",
      "high": "80.64",
      "low": "77.60",
      "close": "80.64",
      "average": "79.472",
      "volume": "22539.17",
      "turnover": "1791211.36",
      "trades": "185"
    },
    {
      "date": "2022-04-01",
      "bid": "80.32",
      "ask": "80.64",
      "open": "80.80",
      "high": "80.80",
      "low": "78.96",
      "close": "80.32",
      "average": "79.976",
      "volume": "16572.77",
      "turnover": "1325403.97",
      "trades": "165"
    },
    {
      "date": "2022-04-04",
      "bid": "80.32",
      "ask": "80.80",
      "open": "80.48",
      "high": "80.80",
      "low": "79.44",
      "close": "80.80",
      "average": "80.288",
      "volume": "7471.63",
      "turnover": "599901.7",
      "trades": "109"
    },
    {
      "date": "2022-04-05",
      "bid": "79.20",
      "ask": "79.84",
      "open": "80.00",
      "high": "81.60",
      "low": "78.96",
      "close": "80.00",
      "average": "80.744",
      "volume": "18438.41",
      "turnover": "1488778.65",
      "trades": "137"
    },
    {
      "date": "2022-04-06",
      "bid": "80.48",
      "ask": "80.64",
      "open": "80.00",
      "high": "81.44",
      "low": "78.32",
      "close": "80.80",
      "average": "79.904",
      "volume": "18491.28",
      "turnover": "1477520.73",
      "trades": "212"
    },
    {
      "date": "2022-04-07",
      "bid": "79.60",
      "ask": "79.92",
      "open": "80.96",
      "high": "81.28",
      "low": "79.44",
      "close": "79.52",
      "average": "80.216",
      "volume": "16969.91",
      "turnover": "1361318.19",
      "trades": "111"
    },
    {
      "date": "2022-04-08",
      "bid": "79.84",
      "ask": "80.32",
      "open": "80.00",
      "high": "80.80",
      "low": "80.00",
      "close": "80.32",
      "average": "80.36",
      "volume": "16212.71",
      "turnover": "1302880.3",
      "trades": "151"
    },
    {
      "date": "2022-04-11",
      "bid": "79.20",
      "ask": "79.68",
      "open": "81.12",
      "high": "81.12",
      "low": "78.24",
      "close": "80.00",
      "average": "79.384",
      "volume": "6602.65",
      "turnover": "524156.23",
      "trades": "85"
    },
    {
      "date": "2022-04-12",
      "bid": "81.92",
      "ask": "82.40",
      "open": "80.00",
      "high": "84.64",
      "low": "79.20",
      "close": "82.88",
      "average": "82.592",
      "volume": "31821.65",
      "turnover": "2628263.5",
      "trades": "282"
    },
    {
      "date": "2022-04-13",
      "bid": "80.48",
      "ask": "81.44",
      "open": "83.36",
      "high": "85.76",
      "low": "80.00",
      "close": "80.00",
      "average": "82.752",
      "volume": "61642.27",
      "turnover": "5100950.79",
      "trades": "452"
    },
    {
      "date": "2022-04-14",
      "bid": "80.96",
      "ask": "81.12",
      "open": "83.04",
      "high": "83.04",
      "low": "79.84",
      "close": "80.80",
      "average": "80.64",
      "volume": "12401.31",
      "turnover": "1000090.99",
      "trades": "164"
    },
    {
      "date": "2022-04-19",
      "bid": "82.40",
      "ask": "82.72",
      "open": "80.96",
      "high": "83.52",
      "low": "80.80",
      "close": "83.20",
      "average": "82.544",
      "volume": "25955.21",
      "turnover": "2142422.31",
      "trades": "208"
    },
    {
      "date": "2022-04-20",
      "bid": "85.12",
      "ask": "86.08",
      "open": "83.20",
      "high": "86.56",
      "low": "81.76",
      "close": "86.24",
      "average": "85.064",
      "volume": "21430.2",
      "turnover": "1822950.73",
      "trades": "218"
    },
    {
      "date": "2022-04-21",
      "bid": "87.04",
      "ask": "87.36",
      "open": "86.88",
      "high": "87.52",
      "low": "85.60",
      "close": "87.36",
      "average": "86.8079",
      "volume": "17823.63",
      "turnover": "1547178.33",
      "trades": "210"
    },
    {
      "date": "2022-04-22",
      "bid": "85.76",
      "ask": "86.56",
      "open": "87.20",
      "high": "87.36",
      "low": "84.16",
      "close": "85.60",
      "average": "85.856",
      "volume": "12878.32",
      "turnover": "1105690.25",
      "trades": "158"
    },
    {
      "date": "2022-04-25",
      "bid": "84.64",
      "ask": "85.12",
      "open": "85.60",
      "high": "85.92",
      "low": "83.36",
      "close": "85.12",
      "average": "84.448",
      "volume": "20623.01",
      "turnover": "1741492.14",
      "trades": "182"
    },
    {
      "date": "2022-04-26",
      "bid": "84.00",
      "ask": "85.12",
      "open": "85.12",
      "high": "86.88",
      "low": "82.08",
      "close": "86.88",
      "average": "84.064",
      "volume": "25271.58",
      "turnover": "2124354.2",
      "trades": "202"
    },
    {
      "date": "2022-04-27",
      "bid": "82.88",
      "ask": "83.36",
      "open": "86.72",
      "high": "86.72",
      "low": "82.88",
      "close": "83.84",
      "average": "84.152",
      "volume": "13729.78",
      "turnover": "1155414.12",
      "trades": "156"
    },
    {
      "date": "2022-04-28",
      "bid": "81.44",
      "ask": "82.08",
      "open": "83.20",
      "high": "83.36",
      "low": "80.00",
      "close": "81.60",
      "average": "81.616",
      "volume": "19448.68",
      "turnover": "1587393.08",
      "trades": "185"
    },
    {
      "date": "2022-04-29",
      "bid": "77.0399",
      "ask": "77.36",
      "open": "84.80",
      "high": "84.80",
      "low": "75.84",
      "close": "76.80",
      "average": "78.944",
      "volume": "64723.6",
      "turnover": "5109585.69",
      "trades": "579"
    },
    {
      "date": "2022-05-02",
      "bid": "76.72",
      "ask": "76.80",
      "open": "77.12",
      "high": "78.48",
      "low": "73.52",
      "close": "76.72",
      "average": "76.664",
      "volume": "20283.08",
      "turnover": "1554904.27",
      "trades": "257"
    },
    {
      "date": "2022-05-03",
      "bid": "78.00",
      "ask": "78.24",
      "open": "76.80",
      "high": "78.24",
      "low": "76.80",
      "close": "78.24",
      "average": "77.536",
      "volume": "13374.73",
      "turnover": "1037076.86",
      "trades": "130"
    },
    {
      "date": "2022-05-04",
      "bid": "75.1999",
      "ask": "75.52",
      "open": "78.24",
      "high": "78.24",
      "low": "75.1999",
      "close": "75.1999",
      "average": "76.416",
      "volume": "10594.43",
      "turnover": "809568.42",
      "trades": "141"
    },
    {
      "date": "2022-05-05",
      "bid": "74.00",
      "ask": "74.96",
      "open": "75.28",
      "high": "76.16",
      "low": "74.00",
      "close": "74.88",
      "average": "74.992",
      "volume": "21683.41",
      "turnover": "1626064.85",
      "trades": "196"
    },
    {
      "date": "2022-05-06",
      "bid": "72.88",
      "ask": "73.44",
      "open": "74.88",
      "high": "75.0399",
      "low": "72.80",
      "close": "73.44",
      "average": "73.7359",
      "volume": "15662.42",
      "turnover": "1154823.07",
      "trades": "207"
    },
    {
      "date": "2022-05-09",
      "bid": "72.40",
      "ask": "72.64",
      "open": "73.44",
      "high": "74.48",
      "low": "72.00",
      "close": "72.00",
      "average": "72.968",
      "volume": "24136.11",
      "turnover": "1761152.71",
      "trades": "248"
    },
    {
      "date": "2022-05-10",
      "bid": "72.96",
      "ask": "73.60",
      "open": "72.00",
      "high": "73.92",
      "low": "71.92",
      "close": "72.80",
      "average": "72.56",
      "volume": "18859.48",
      "turnover": "1368454.4",
      "trades": "195"
    },
    {
      "date": "2022-05-11",
      "bid": "73.92",
      "ask": "75.36",
      "open": "74.08",
      "high": "76.16",
      "low": "72.00",
      "close": "75.60",
      "average": "74.264",
      "volume": "18340.27",
      "turnover": "1362069.21",
      "trades": "203"
    },
    {
      "date": "2022-05-12",
      "bid": "74.24",
      "ask": "74.56",
      "open": "73.60",
      "high": "74.80",
      "low": "72.64",
      "close": "74.56",
      "average": "73.568",
      "volume": "8436.38",
      "turnover": "620619.21",
      "trades": "147"
    },
    {
      "date": "2022-05-13",
      "bid": "75.60",
      "ask": "76.16",
      "open": "74.40",
      "high": "76.3999",
      "low": "74.24",
      "close": "76.3999",
      "average": "75.4239",
      "volume": "8264.23",
      "turnover": "623293.47",
      "trades": "111"
    },
    {
      "date": "2022-05-16",
      "bid": "75.60",
      "ask": "76.64",
      "open": "76.3999",
      "high": "76.80",
      "low": "74.72",
      "close": "76.80",
      "average": "75.864",
      "volume": "10329.41",
      "turnover": "783657.58",
      "trades": "113"
    },
    {
      "date": "2022-05-17",
      "bid": "76.16",
      "ask": "78.80",
      "open": "76.72",
      "high": "80.48",
      "low": "76.16",
      "close": "78.80",
      "average": "78.416",
      "volume": "27984.73",
      "turnover": "2194481.22",
      "trades": "229"
    },
    {
      "date": "2022-05-18",
      "bid": "77.60",
      "ask": "78.40",
      "open": "80.00",
      "high": "80.00",
      "low": "76.88",
      "close": "77.60",
      "average": "78.96",
      "volume": "15228.42",
      "turnover": "1202439.22",
      "trades": "90"
    },
    {
      "date": "2022-05-19",
      "bid": "77.36",
      "ask": "77.84",
      "open": "77.20",
      "high": "78.16",
      "low": "75.60",
      "close": "78.16",
      "average": "76.92",
      "volume": "6360.96",
      "turnover": "489306.59",
      "trades": "68"
    },
    {
      "date": "2022-05-20",
      "bid": "75.84",
      "ask": "76.88",
      "open": "78.08",
      "high": "78.08",
      "low": "76.72",
      "close": "77.6799",
      "average": "77.856",
      "volume": "10094.76",
      "turnover": "785906.07",
      "trades": "122"
    },
    {
      "date": "2022-05-23",
      "bid": "80.16",
      "ask": "80.64",
      "open": "78.88",
      "high": "81.76",
      "low": "78.88",
      "close": "80.16",
      "average": "80.12",
      "volume": "31243.87",
      "turnover": "2503365.67",
      "trades": "288"
    },
    {
      "date": "2022-05-24",
      "bid": "79.20",
      "ask": "79.60",
      "open": "80.80",
      "high": "80.80",
      "low": "79.12",
      "close": "79.92",
      "average": "79.888",
      "volume": "7819.85",
      "turnover": "624691.87",
      "trades": "136"
    },
    {
      "date": "2022-05-25",
      "bid": "79.76",
      "ask": "80.64",
      "open": "80.64",
      "high": "80.80",
      "low": "78.72",
      "close": "80.64",
      "average": "79.992",
      "volume": "4739.62",
      "turnover": "379132.58",
      "trades": "58"
    },
    {
      "date": "2022-05-27",
      "bid": "83.36",
      "ask": "84.16",
      "open": "80.96",
      "high": "84.48",
      "low": "80.80",
      "close": "84.16",
      "average": "83.624",
      "volume": "27617.3",
      "turnover": "2309546.56",
      "trades": "251"
    },
    {
      "date": "2022-05-30",
      "bid": "85.44",
      "ask": "86.24",
      "open": "84.16",
      "high": "86.88",
      "low": "84.00",
      "close": "86.24",
      "average": "85.392",
      "volume": "29450.03",
      "turnover": "2514718.31",
      "trades": "231"
    },
    {
      "date": "2022-05-31",
      "bid": "87.52",
      "ask": "89.92",
      "open": "88.64",
      "high": "90.3999",
      "low": "86.88",
      "close": "89.60",
      "average": "88.9439",
      "volume": "85418.18",
      "turnover": "7597539.95",
      "trades": "600"
    },
    {
      "date": "2022-06-01",
      "bid": "90.3999",
      "ask": "90.88",
      "open": "89.92",
      "high": "93.60",
      "low": "89.12",
      "close": "91.1999",
      "average": "91.568",
      "volume": "54953.81",
      "turnover": "5032012.3",
      "trades": "417"
    },
    {
      "date": "2022-06-02",
      "bid": "92.00",
      "ask": "92.4799",
      "open": "91.1999",
      "high": "93.1199",
      "low": "90.24",
      "close": "92.6399",
      "average": "92.032",
      "volume": "38559.55",
      "turnover": "3548748.65",
      "trades": "194"
    },
    {
      "date": "2022-06-03",
      "bid": "89.60",
      "ask": "90.0799",
      "open": "92.80",
      "high": "95.52",
      "low": "89.60",
      "close": "89.60",
      "average": "92.04",
      "volume": "32791.78",
      "turnover": "3018186.46",
      "trades": "313"
    },
    {
      "date": "2022-06-07",
      "bid": "91.1999",
      "ask": "91.52",
      "open": "89.60",
      "high": "92.6399",
      "low": "89.60",
      "close": "92.6399",
      "average": "90.952",
      "volume": "15354.78",
      "turnover": "1396591.32",
      "trades": "215"
    },
    {
      "date": "2022-06-08",
      "bid": "90.24",
      "ask": "90.88",
      "open": "92.6399",
      "high": "92.6399",
      "low": "90.0799",
      "close": "90.0799",
      "average": "91.008",
      "volume": "12538.51",
      "turnover": "1141149.96",
      "trades": "175"
    },
    {
      "date": "2022-06-09",
      "bid": "88.00",
      "ask": "88.32",
      "open": "89.60",
      "high": "90.5599",
      "low": "87.84",
      "close": "87.84",
      "average": "88.952",
      "volume": "18523.68",
      "turnover": "1647657.52",
      "trades": "155"
    },
    {
      "date": "2022-06-10",
      "bid": "85.28",
      "ask": "85.92",
      "open": "88.80",
      "high": "88.80",
      "low": "85.28",
      "close": "85.76",
      "average": "87.20",
      "volume": "11303.98",
      "turnover": "985729.1",
      "trades": "158"
    },
    {
      "date": "2022-06-13",
      "bid": "86.88",
      "ask": "87.52",
      "open": "85.12",
      "high": "88.48",
      "low": "83.20",
      "close": "87.52",
      "average": "85.5519",
      "volume": "43674.75",
      "turnover": "3736336.42",
      "trades": "395"
    },
    {
      "date": "2022-06-14",
      "bid": "84.16",
      "ask": "84.80",
      "open": "87.20",
      "high": "87.20",
      "low": "83.68",
      "close": "84.16",
      "average": "84.68",
      "volume": "14738.35",
      "turnover": "1248068.97",
      "trades": "158"
    },
    {
      "date": "2022-06-15",
      "bid": "83.84",
      "ask": "84.80",
      "open": "85.12",
      "high": "85.12",
      "low": "82.56",
      "close": "84.80",
      "average": "83.624",
      "volume": "16533.97",
      "turnover": "1382660.22",
      "trades": "155"
    },
    {
      "date": "2022-06-16",
      "bid": "80.96",
      "ask": "81.60",
      "open": "84.32",
      "high": "84.48",
      "low": "80.16",
      "close": "81.60",
      "average": "81.456",
      "volume": "17662.9",
      "turnover": "1438699.12",
      "trades": "179"
    },
    {
      "date": "2022-06-17",
      "bid": "81.92",
      "ask": "82.40",
      "open": "81.60",
      "high": "84.48",
      "low": "81.60",
      "close": "82.72",
      "average": "82.80",
      "volume": "17005.1",
      "turnover": "1407956.71",
      "trades": "149"
    },
    {
      "date": "2022-06-20",
      "bid": "85.76",
      "ask": "86.40",
      "open": "82.72",
      "high": "88.80",
      "low": "80.80",
      "close": "86.40",
      "average": "85.408",
      "volume": "53770.8",
      "turnover": "4592643.88",
      "trades": "417"
    },
    {
      "date": "2022-06-21",
      "bid": "84.80",
      "ask": "85.44",
      "open": "87.20",
      "high": "88.32",
      "low": "84.64",
      "close": "84.64",
      "average": "86.2959",
      "volume": "28578.66",
      "turnover": "2466337.04",
      "trades": "233"
    },
    {
      "date": "2022-06-22",
      "bid": "82.88",
      "ask": "83.52",
      "open": "84.80",
      "high": "84.80",
      "low": "81.92",
      "close": "84.00",
      "average": "82.92",
      "volume": "15196.33",
      "turnover": "1260138.14",
      "trades": "152"
    },
    {
      "date": "2022-06-23",
      "bid": "81.92",
      "ask": "82.40",
      "open": "84.00",
      "high": "84.00",
      "low": "81.92",
      "close": "81.92",
      "average": "83.1279",
      "volume": "10640.35",
      "turnover": "884524.33",
      "trades": "136"
    },
    {
      "date": "2022-06-27",
      "bid": "84.80",
      "ask": "85.60",
      "open": "82.24",
      "high": "85.60",
      "low": "82.24",
      "close": "85.60",
      "average": "84.696",
      "volume": "13077.13",
      "turnover": "1107562.33",
      "trades": "162"
    },
    {
      "date": "2022-06-28",
      "bid": "82.56",
      "ask": "84.80",
      "open": "85.60",
      "high": "87.04",
      "low": "83.68",
      "close": "84.80",
      "average": "85.3999",
      "volume": "20013.8",
      "turnover": "1709173.66",
      "trades": "162"
    },
    {
      "date": "2022-06-29",
      "bid": "84.00",
      "ask": "84.80",
      "open": "85.12",
      "high": "85.12",
      "low": "82.72",
      "close": "84.64",
      "average": "83.72",
      "volume": "11595.18",
      "turnover": "970730.79",
      "trades": "173"
    },
    {
      "date": "2022-06-30",
      "bid": "81.28",
      "ask": "82.24",
      "open": "84.64",
      "high": "84.64",
      "low": "81.44",
      "close": "82.40",
      "average": "82.432",
      "volume": "14267.55",
      "turnover": "1176137.62",
      "trades": "216"
    },
    {
      "date": "2022-07-01",
      "bid": "83.20",
      "ask": "83.36",
      "open": "82.40",
      "high": "83.68",
      "low": "79.76",
      "close": "83.36",
      "average": "82.128",
      "volume": "13992.92",
      "turnover": "1149224.98",
      "trades": "186"
    },
    {
      "date": "2022-07-04",
      "bid": "82.08",
      "ask": "82.24",
      "open": "83.36",
      "high": "83.84",
      "low": "82.08",
      "close": "82.24",
      "average": "82.6559",
      "volume": "5945.71",
      "turnover": "491443.24",
      "trades": "108"
    },
    {
      "date": "2022-07-05",
      "bid": "80.00",
      "ask": "80.48",
      "open": "82.72",
      "high": "83.20",
      "low": "79.60",
      "close": "80.96",
      "average": "80.936",
      "volume": "27217.07",
      "turnover": "2202874.98",
      "trades": "202"
    },
    {
      "date": "2022-07-06",
      "bid": "82.24",
      "ask": "82.72",
      "open": "81.44",
      "high": "83.20",
      "low": "81.12",
      "close": "83.20",
      "average": "82.0159",
      "volume": "10768.3",
      "turnover": "883200.73",
      "trades": "166"
    },
    {
      "date": "2022-07-07",
      "bid": "83.68",
      "ask": "84.64",
      "open": "83.20",
      "high": "85.12",
      "low": "82.72",
      "close": "84.80",
      "average": "83.9439",
      "volume": "8517.4",
      "turnover": "714981.41",
      "trades": "120"
    },
    {
      "date": "2022-07-08",
      "bid": "85.76",
      "ask": "86.40",
      "open": "84.80",
      "high": "87.04",
      "low": "84.48",
      "close": "86.40",
      "average": "85.832",
      "volume": "12297.17",
      "turnover": "1055503.47",
      "trades": "192"
    },
    {
      "date": "2022-07-11",
      "bid": "84.32",
      "ask": "85.12",
      "open": "86.08",
      "high": "86.08",
      "low": "84.32",
      "close": "84.32",
      "average": "84.992",
      "volume": "15286.45",
      "turnover": "1299183.78",
      "trades": "177"
    },
    {
      "date": "2022-07-12",
      "bid": "85.44",
      "ask": "86.40",
      "open": "84.32",
      "high": "86.88",
      "low": "83.36",
      "close": "86.40",
      "average": "85.144",
      "volume": "20751.65",
      "turnover": "1766863",
      "trades": "156"
    },
    {
      "date": "2022-07-13",
      "bid": "84.48",
      "ask": "84.64",
      "open": "86.24",
      "high": "86.40",
      "low": "82.88",
      "close": "84.80",
      "average": "84.304",
      "volume": "22693.12",
      "turnover": "1913179.52",
      "trades": "226"
    },
    {
      "date": "2022-07-14",
      "bid": "82.56",
      "ask": "83.04",
      "open": "84.80",
      "high": "84.80",
      "low": "81.28",
      "close": "83.36",
      "average": "82.80",
      "volume": "10808.11",
      "turnover": "894921.99",
      "trades": "172"
    },
    {
      "date": "2022-07-15",
      "bid": "83.52",
      "ask": "84.00",
      "open": "81.76",
      "high": "83.84",
      "low": "81.76",
      "close": "83.84",
      "average": "82.624",
      "volume": "6389.57",
      "turnover": "527936.24",
      "trades": "84"
    },
    {
      "date": "2022-07-18",
      "bid": "82.88",
      "ask": "83.84",
      "open": "83.84",
      "high": "84.80",
      "low": "82.88",
      "close": "83.84",
      "average": "83.848",
      "volume": "9426.3",
      "turnover": "790375.09",
      "trades": "103"
    },
    {
      "date": "2022-07-19",
      "bid": "83.04",
      "ask": "83.52",
      "open": "83.04",
      "high": "84.00",
      "low": "82.40",
      "close": "83.52",
      "average": "83.20",
      "volume": "7034.71",
      "turnover": "585294.3",
      "trades": "97"
    },
    {
      "date": "2022-07-20",
      "bid": "82.88",
      "ask": "83.36",
      "open": "83.36",
      "high": "84.00",
      "low": "82.72",
      "close": "82.88",
      "average": "83.288",
      "volume": "8244.83",
      "turnover": "686699.73",
      "trades": "121"
    },
    {
      "date": "2022-07-21",
      "bid": "84.16",
      "ask": "84.80",
      "open": "82.72",
      "high": "84.80",
      "low": "82.08",
      "close": "83.84",
      "average": "83.472",
      "volume": "10483.72",
      "turnover": "875100.13",
      "trades": "170"
    },
    {
      "date": "2022-07-22",
      "bid": "82.88",
      "ask": "83.36",
      "open": "83.36",
      "high": "84.48",
      "low": "82.40",
      "close": "83.52",
      "average": "83.184",
      "volume": "26437.87",
      "turnover": "2199235.33",
      "trades": "157"
    },
    {
      "date": "2022-07-25",
      "bid": "83.20",
      "ask": "84.00",
      "open": "83.52",
      "high": "84.16",
      "low": "82.56",
      "close": "84.00",
      "average": "83.416",
      "volume": "11131.05",
      "turnover": "928518.05",
      "trades": "162"
    },
    {
      "date": "2022-07-26",
      "bid": "83.20",
      "ask": "83.52",
      "open": "84.00",
      "high": "84.00",
      "low": "82.56",
      "close": "83.68",
      "average": "83.08",
      "volume": "7055.01",
      "turnover": "586125.49",
      "trades": "77"
    },
    {
      "date": "2022-07-27",
      "bid": "82.88",
      "ask": "83.68",
      "open": "83.68",
      "high": "84.00",
      "low": "82.40",
      "close": "82.88",
      "average": "83.176",
      "volume": "5659.15",
      "turnover": "470698.59",
      "trades": "109"
    },
    {
      "date": "2022-07-28",
      "bid": "83.36",
      "ask": "83.68",
      "open": "82.88",
      "high": "83.68",
      "low": "82.24",
      "close": "83.04",
      "average": "82.848",
      "volume": "8519.11",
      "turnover": "705771.58",
      "trades": "123"
    },
    {
      "date": "2022-07-29",
      "bid": "83.36",
      "ask": "83.68",
      "open": "83.04",
      "high": "84.00",
      "low": "83.04",
      "close": "83.68",
      "average": "83.448",
      "volume": "6911.5",
      "turnover": "576765.74",
      "trades": "83"
    },
    {
      "date": "2022-08-01",
      "bid": "82.88",
      "ask": "83.20",
      "open": "83.68",
      "high": "83.68",
      "low": "82.56",
      "close": "83.20",
      "average": "82.856",
      "volume": "11857.76",
      "turnover": "982444.56",
      "trades": "140"
    },
    {
      "date": "2022-08-02",
      "bid": "82.56",
      "ask": "83.20",
      "open": "83.20",
      "high": "83.20",
      "low": "82.40",
      "close": "83.20",
      "average": "82.7839",
      "volume": "3625.88",
      "turnover": "300165.64",
      "trades": "86"
    },
    {
      "date": "2022-08-03",
      "bid": "83.04",
      "ask": "83.20",
      "open": "83.20",
      "high": "83.20",
      "low": "82.56",
      "close": "83.20",
      "average": "83.1279",
      "volume": "3524.51",
      "turnover": "292973.52",
      "trades": "77"
    },
    {
      "date": "2022-08-04",
      "bid": "83.20",
      "ask": "83.36",
      "open": "83.04",
      "high": "83.84",
      "low": "82.56",
      "close": "83.20",
      "average": "83.088",
      "volume": "12798.2",
      "turnover": "1063377.77",
      "trades": "127"
    },
    {
      "date": "2022-08-05",
      "bid": "82.72",
      "ask": "83.20",
      "open": "82.72",
      "high": "83.20",
      "low": "82.40",
      "close": "82.72",
      "average": "82.768",
      "volume": "7593.1",
      "turnover": "628467.55",
      "trades": "106"
    },
    {
      "date": "2022-08-08",
      "bid": "82.88",
      "ask": "83.04",
      "open": "82.56",
      "high": "83.20",
      "low": "82.56",
      "close": "83.20",
      "average": "83.056",
      "volume": "4807.72",
      "turnover": "399313.79",
      "trades": "81"
    },
    {
      "date": "2022-08-09",
      "bid": "82.08",
      "ask": "83.20",
      "open": "82.08",
      "high": "83.68",
      "low": "81.60",
      "close": "83.20",
      "average": "82.56",
      "volume": "10471.28",
      "turnover": "864542.04",
      "trades": "124"
    },
    {
      "date": "2022-08-10",
      "bid": "83.36",
      "ask": "83.84",
      "open": "82.88",
      "high": "84.00",
      "low": "81.60",
      "close": "83.84",
      "average": "83.288",
      "volume": "14142.66",
      "turnover": "1177892.69",
      "trades": "144"
    },
    {
      "date": "2022-08-11",
      "bid": "83.36",
      "ask": "84.00",
      "open": "83.36",
      "high": "84.80",
      "low": "83.36",
      "close": "84.32",
      "average": "84.176",
      "volume": "13185.6",
      "turnover": "1109949.15",
      "trades": "142"
    },
    {
      "date": "2022-08-12",
      "bid": "83.52",
      "ask": "83.84",
      "open": "83.68",
      "high": "84.16",
      "low": "83.36",
      "close": "83.84",
      "average": "83.832",
      "volume": "9313.71",
      "turnover": "780764.79",
      "trades": "112"
    },
    {
      "date": "2022-08-15",
      "bid": "83.36",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.48",
      "low": "83.04",
      "close": "84.00",
      "average": "83.672",
      "volume": "13734.8",
      "turnover": "1149168.92",
      "trades": "151"
    },
    {
      "date": "2022-08-16",
      "bid": "85.12",
      "ask": "85.92",
      "open": "84.32",
      "high": "86.08",
      "low": "83.84",
      "close": "85.76",
      "average": "84.984",
      "volume": "18037.8",
      "turnover": "1532911.97",
      "trades": "217"
    },
    {
      "date": "2022-08-17",
      "bid": "84.96",
      "ask": "85.44",
      "open": "86.24",
      "high": "86.56",
      "low": "84.48",
      "close": "85.44",
      "average": "85.5519",
      "volume": "15869.1",
      "turnover": "1357695",
      "trades": "123"
    },
    {
      "date": "2022-08-18",
      "bid": "84.32",
      "ask": "84.80",
      "open": "86.08",
      "high": "87.52",
      "low": "83.68",
      "close": "84.80",
      "average": "85.6799",
      "volume": "62124.13",
      "turnover": "5322806.83",
      "trades": "412"
    },
    {
      "date": "2022-08-19",
      "bid": "84.80",
      "ask": "85.60",
      "open": "84.80",
      "high": "86.08",
      "low": "84.16",
      "close": "84.80",
      "average": "85.184",
      "volume": "12083.85",
      "turnover": "1029352.14",
      "trades": "129"
    },
    {
      "date": "2022-08-22",
      "bid": "82.56",
      "ask": "83.04",
      "open": "84.80",
      "high": "85.44",
      "low": "81.92",
      "close": "81.92",
      "average": "83.264",
      "volume": "23403.85",
      "turnover": "1948637.67",
      "trades": "230"
    },
    {
      "date": "2022-08-23",
      "bid": "83.52",
      "ask": "84.00",
      "open": "81.92",
      "high": "84.00",
      "low": "81.92",
      "close": "84.00",
      "average": "83.16",
      "volume": "4434.36",
      "turnover": "368774.02",
      "trades": "83"
    },
    {
      "date": "2022-08-24",
      "bid": "83.84",
      "ask": "84.96",
      "open": "84.00",
      "high": "84.96",
      "low": "82.88",
      "close": "84.96",
      "average": "84.008",
      "volume": "7451.37",
      "turnover": "625955.07",
      "trades": "107"
    },
    {
      "date": "2022-08-25",
      "bid": "84.16",
      "ask": "85.60",
      "open": "84.96",
      "high": "86.24",
      "low": "84.16",
      "close": "84.16",
      "average": "85.28",
      "volume": "7471.92",
      "turnover": "637220.41",
      "trades": "97"
    },
    {
      "date": "2022-08-26",
      "bid": "83.68",
      "ask": "85.60",
      "open": "84.16",
      "high": "87.20",
      "low": "83.36",
      "close": "83.52",
      "average": "85.152",
      "volume": "16352.52",
      "turnover": "1392435.22",
      "trades": "163"
    },
    {
      "date": "2022-08-29",
      "bid": "82.56",
      "ask": "83.36",
      "open": "83.52",
      "high": "83.84",
      "low": "82.08",
      "close": "82.56",
      "average": "82.768",
      "volume": "9589.07",
      "turnover": "793645.91",
      "trades": "122"
    },
    {
      "date": "2022-08-30",
      "bid": "82.88",
      "ask": "84.16",
      "open": "83.68",
      "high": "84.64",
      "low": "82.88",
      "close": "84.16",
      "average": "83.816",
      "volume": "8868.52",
      "turnover": "743304.47",
      "trades": "89"
    },
    {
      "date": "2022-08-31",
      "bid": "84.48",
      "ask": "85.12",
      "open": "84.16",
      "high": "85.60",
      "low": "83.04",
      "close": "85.60",
      "average": "84.16",
      "volume": "18534.16",
      "turnover": "1559867.46",
      "trades": "133"
    },
    {
      "date": "2022-09-01",
      "bid": "82.72",
      "ask": "83.20",
      "open": "84.80",
      "high": "84.80",
      "low": "82.72",
      "close": "83.20",
      "average": "83.36",
      "volume": "15903.12",
      "turnover": "1325718.81",
      "trades": "113"
    },
    {
      "date": "2022-09-02",
      "bid": "83.52",
      "ask": "84.00",
      "open": "83.84",
      "high": "84.00",
      "low": "81.76",
      "close": "84.00",
      "average": "82.776",
      "volume": "18717.81",
      "turnover": "1549431.67",
      "trades": "182"
    },
    {
      "date": "2022-09-05",
      "bid": "81.12",
      "ask": "81.60",
      "open": "83.68",
      "high": "83.68",
      "low": "79.68",
      "close": "81.76",
      "average": "81.344",
      "volume": "23828.47",
      "turnover": "1938368.11",
      "trades": "228"
    },
    {
      "date": "2022-09-06",
      "bid": "82.56",
      "ask": "83.20",
      "open": "82.56",
      "high": "83.20",
      "low": "81.60",
      "close": "82.56",
      "average": "82.568",
      "volume": "12427.47",
      "turnover": "1026114.1",
      "trades": "177"
    },
    {
      "date": "2022-09-07",
      "bid": "83.04",
      "ask": "83.36",
      "open": "83.84",
      "high": "84.00",
      "low": "82.72",
      "close": "83.04",
      "average": "83.56",
      "volume": "23699.98",
      "turnover": "1980330.73",
      "trades": "107"
    },
    {
      "date": "2022-09-08",
      "bid": "84.16",
      "ask": "84.48",
      "open": "83.04",
      "high": "85.60",
      "low": "83.04",
      "close": "84.80",
      "average": "84.672",
      "volume": "19967.6",
      "turnover": "1690662.42",
      "trades": "214"
    },
    {
      "date": "2022-09-09",
      "bid": "88.48",
      "ask": "89.28",
      "open": "84.64",
      "high": "91.1999",
      "low": "84.16",
      "close": "89.60",
      "average": "87.9439",
      "volume": "68797.91",
      "turnover": "6050288.25",
      "trades": "416"
    },
    {
      "date": "2022-09-12",
      "bid": "91.1999",
      "ask": "92.00",
      "open": "89.92",
      "high": "92.80",
      "low": "89.44",
      "close": "91.52",
      "average": "90.92",
      "volume": "36596.87",
      "turnover": "3327336.34",
      "trades": "372"
    },
    {
      "date": "2022-09-13",
      "bid": "90.3999",
      "ask": "91.3599",
      "open": "92.00",
      "high": "93.60",
      "low": "90.3999",
      "close": "90.72",
      "average": "92.44",
      "volume": "31074.17",
      "turnover": "2872475.83",
      "trades": "279"
    },
    {
      "date": "2022-09-14",
      "bid": "88.96",
      "ask": "89.44",
      "open": "89.60",
      "high": "90.3999",
      "low": "88.96",
      "close": "88.96",
      "average": "89.5839",
      "volume": "6315.97",
      "turnover": "565801.29",
      "trades": "105"
    },
    {
      "date": "2022-09-15",
      "bid": "92.16",
      "ask": "92.32",
      "open": "88.96",
      "high": "92.32",
      "low": "88.32",
      "close": "91.8399",
      "average": "90.664",
      "volume": "18501.12",
      "turnover": "1677395.83",
      "trades": "196"
    },
    {
      "date": "2022-09-16",
      "bid": "89.92",
      "ask": "90.3999",
      "open": "92.32",
      "high": "92.80",
      "low": "88.00",
      "close": "88.00",
      "average": "89.84",
      "volume": "37888.22",
      "turnover": "3403752.21",
      "trades": "268"
    },
    {
      "date": "2022-09-19",
      "bid": "86.40",
      "ask": "86.72",
      "open": "88.00",
      "high": "88.00",
      "low": "85.60",
      "close": "87.04",
      "average": "86.704",
      "volume": "25106.82",
      "turnover": "2176941.71",
      "trades": "173"
    },
    {
      "date": "2022-09-20",
      "bid": "84.48",
      "ask": "85.60",
      "open": "87.04",
      "high": "87.84",
      "low": "83.84",
      "close": "84.48",
      "average": "85.152",
      "volume": "20038.05",
      "turnover": "1706256.69",
      "trades": "148"
    },
    {
      "date": "2022-09-21",
      "bid": "84.96",
      "ask": "85.44",
      "open": "83.52",
      "high": "85.60",
      "low": "83.20",
      "close": "84.96",
      "average": "84.024",
      "volume": "13655.61",
      "turnover": "1147382.37",
      "trades": "131"
    },
    {
      "date": "2022-09-22",
      "bid": "81.44",
      "ask": "82.08",
      "open": "84.96",
      "high": "85.12",
      "low": "80.64",
      "close": "82.08",
      "average": "82.984",
      "volume": "27166.21",
      "turnover": "2254259.37",
      "trades": "180"
    },
    {
      "date": "2022-09-23",
      "bid": "80.96",
      "ask": "81.44",
      "open": "82.08",
      "high": "82.08",
      "low": "80.00",
      "close": "80.16",
      "average": "80.776",
      "volume": "26454.47",
      "turnover": "2136953.71",
      "trades": "183"
    },
    {
      "date": "2022-09-26",
      "bid": "83.84",
      "ask": "84.64",
      "open": "80.64",
      "high": "85.12",
      "low": "80.00",
      "close": "85.12",
      "average": "82.768",
      "volume": "31366.46",
      "turnover": "2596120.48",
      "trades": "217"
    },
    {
      "date": "2022-09-27",
      "bid": "84.64",
      "ask": "85.60",
      "open": "85.92",
      "high": "86.40",
      "low": "84.48",
      "close": "84.64",
      "average": "85.24",
      "volume": "17483.32",
      "turnover": "1490215",
      "trades": "127"
    },
    {
      "date": "2022-09-28",
      "bid": "83.20",
      "ask": "83.52",
      "open": "84.64",
      "high": "84.80",
      "low": "81.76",
      "close": "83.20",
      "average": "82.96",
      "volume": "29685.38",
      "turnover": "2462782.79",
      "trades": "202"
    },
    {
      "date": "2022-09-29",
      "bid": "82.72",
      "ask": "83.20",
      "open": "83.20",
      "high": "83.52",
      "low": "80.48",
      "close": "83.52",
      "average": "82.056",
      "volume": "26229.83",
      "turnover": "2152356.22",
      "trades": "180"
    },
    {
      "date": "2022-09-30",
      "bid": "83.04",
      "ask": "83.52",
      "open": "83.20",
      "high": "83.68",
      "low": "81.28",
      "close": "83.68",
      "average": "82.352",
      "volume": "18319.1",
      "turnover": "1508552.04",
      "trades": "164"
    },
    {
      "date": "2022-10-03",
      "bid": "83.68",
      "ask": "83.84",
      "open": "83.20",
      "high": "83.84",
      "low": "81.92",
      "close": "83.84",
      "average": "83.136",
      "volume": "8754.31",
      "turnover": "727823.72",
      "trades": "129"
    },
    {
      "date": "2022-10-04",
      "bid": "83.84",
      "ask": "84.48",
      "open": "84.00",
      "high": "84.80",
      "low": "83.84",
      "close": "84.48",
      "average": "84.48",
      "volume": "23770.18",
      "turnover": "2008087.6",
      "trades": "119"
    },
    {
      "date": "2022-10-05",
      "bid": "84.64",
      "ask": "85.60",
      "open": "84.32",
      "high": "85.76",
      "low": "83.20",
      "close": "85.76",
      "average": "84.464",
      "volume": "11984.52",
      "turnover": "1012282.05",
      "trades": "135"
    },
    {
      "date": "2022-10-06",
      "bid": "84.96",
      "ask": "85.28",
      "open": "86.08",
      "high": "86.40",
      "low": "84.96",
      "close": "85.28",
      "average": "85.616",
      "volume": "12304.68",
      "turnover": "1053466.93",
      "trades": "103"
    },
    {
      "date": "2022-10-07",
      "bid": "84.80",
      "ask": "85.12",
      "open": "85.28",
      "high": "86.08",
      "low": "83.84",
      "close": "85.12",
      "average": "85.032",
      "volume": "24957.42",
      "turnover": "2122248.44",
      "trades": "186"
    },
    {
      "date": "2022-10-10",
      "bid": "88.00",
      "ask": "89.28",
      "open": "92.00",
      "high": "93.1199",
      "low": "88.00",
      "close": "88.00",
      "average": "90.896",
      "volume": "94452.37",
      "turnover": "8585205.31",
      "trades": "961"
    },
    {
      "date": "2022-10-11",
      "bid": "87.68",
      "ask": "88.00",
      "open": "88.00",
      "high": "88.80",
      "low": "86.40",
      "close": "88.00",
      "average": "87.552",
      "volume": "27761.65",
      "turnover": "2430608.27",
      "trades": "294"
    },
    {
      "date": "2022-10-12",
      "bid": "86.72",
      "ask": "86.88",
      "open": "89.28",
      "high": "90.0799",
      "low": "86.24",
      "close": "86.72",
      "average": "87.536",
      "volume": "18005.91",
      "turnover": "1576141.75",
      "trades": "168"
    },
    {
      "date": "2022-10-13",
      "bid": "88.00",
      "ask": "88.16",
      "open": "86.72",
      "high": "88.80",
      "low": "84.64",
      "close": "88.80",
      "average": "86.0399",
      "volume": "32575.6",
      "turnover": "2802918.8",
      "trades": "253"
    },
    {
      "date": "2022-10-14",
      "bid": "87.36",
      "ask": "88.48",
      "open": "88.80",
      "high": "89.12",
      "low": "86.56",
      "close": "88.32",
      "average": "87.56",
      "volume": "17594.81",
      "turnover": "1540562.39",
      "trades": "231"
    },
    {
      "date": "2022-10-17",
      "bid": "85.12",
      "ask": "85.60",
      "open": "88.32",
      "high": "88.32",
      "low": "85.12",
      "close": "85.60",
      "average": "85.976",
      "volume": "36579.76",
      "turnover": "3144983.75",
      "trades": "312"
    },
    {
      "date": "2022-10-18",
      "bid": "85.60",
      "ask": "85.92",
      "open": "85.60",
      "high": "86.24",
      "low": "84.80",
      "close": "85.60",
      "average": "85.496",
      "volume": "34233.73",
      "turnover": "2926915.51",
      "trades": "172"
    },
    {
      "date": "2022-10-19",
      "bid": "83.36",
      "ask": "84.00",
      "open": "85.60",
      "high": "89.60",
      "low": "83.20",
      "close": "84.16",
      "average": "86.224",
      "volume": "91534.37",
      "turnover": "7892560.26",
      "trades": "623"
    },
    {
      "date": "2022-10-20",
      "bid": "83.20",
      "ask": "84.32",
      "open": "84.16",
      "high": "84.32",
      "low": "81.92",
      "close": "83.20",
      "average": "82.768",
      "volume": "23093.21",
      "turnover": "1911380.95",
      "trades": "226"
    },
    {
      "date": "2022-10-21",
      "bid": "84.16",
      "ask": "84.64",
      "open": "83.04",
      "high": "84.96",
      "low": "82.40",
      "close": "84.16",
      "average": "83.632",
      "volume": "24657.02",
      "turnover": "2062144.03",
      "trades": "181"
    },
    {
      "date": "2022-10-24",
      "bid": "88.48",
      "ask": "89.60",
      "open": "84.16",
      "high": "89.92",
      "low": "84.00",
      "close": "89.60",
      "average": "88.208",
      "volume": "71279.76",
      "turnover": "6287278.03",
      "trades": "701"
    },
    {
      "date": "2022-10-25",
      "bid": "89.60",
      "ask": "89.92",
      "open": "89.60",
      "high": "90.72",
      "low": "88.00",
      "close": "89.92",
      "average": "89.496",
      "volume": "36443.18",
      "turnover": "3261530.7",
      "trades": "379"
    },
    {
      "date": "2022-10-26",
      "bid": "89.60",
      "ask": "89.76",
      "open": "90.0799",
      "high": "91.1999",
      "low": "89.44",
      "close": "89.60",
      "average": "90.192",
      "volume": "21930.95",
      "turnover": "1977998.73",
      "trades": "232"
    },
    {
      "date": "2022-10-27",
      "bid": "89.12",
      "ask": "89.60",
      "open": "89.60",
      "high": "90.24",
      "low": "88.00",
      "close": "89.60",
      "average": "88.96",
      "volume": "24396.56",
      "turnover": "2170374.64",
      "trades": "240"
    },
    {
      "date": "2022-10-28",
      "bid": "87.36",
      "ask": "87.84",
      "open": "89.60",
      "high": "90.24",
      "low": "84.00",
      "close": "88.48",
      "average": "87.416",
      "volume": "44273.7",
      "turnover": "3870346.95",
      "trades": "308"
    },
    {
      "date": "2022-10-31",
      "bid": "90.88",
      "ask": "91.1999",
      "open": "88.48",
      "high": "91.1999",
      "low": "87.84",
      "close": "91.1999",
      "average": "90.0159",
      "volume": "24249.4",
      "turnover": "2182811.08",
      "trades": "280"
    },
    {
      "date": "2022-11-01",
      "bid": "90.3999",
      "ask": "91.0399",
      "open": "91.1999",
      "high": "92.80",
      "low": "89.60",
      "close": "91.0399",
      "average": "90.6799",
      "volume": "35441.38",
      "turnover": "3213874.34",
      "trades": "263"
    },
    {
      "date": "2022-11-02",
      "bid": "90.5599",
      "ask": "91.0399",
      "open": "91.0399",
      "high": "91.52",
      "low": "89.60",
      "close": "90.3999",
      "average": "90.584",
      "volume": "13179.27",
      "turnover": "1193811.02",
      "trades": "139"
    },
    {
      "date": "2022-11-03",
      "bid": "89.76",
      "ask": "90.3999",
      "open": "90.3999",
      "high": "91.1999",
      "low": "89.28",
      "close": "89.76",
      "average": "90.472",
      "volume": "22021.42",
      "turnover": "1992358.27",
      "trades": "153"
    },
    {
      "date": "2022-11-04",
      "bid": "89.12",
      "ask": "89.44",
      "open": "89.92",
      "high": "89.92",
      "low": "88.16",
      "close": "89.60",
      "average": "89.128",
      "volume": "8296",
      "turnover": "739411.84",
      "trades": "89"
    },
    {
      "date": "2022-11-07",
      "bid": "89.28",
      "ask": "89.76",
      "open": "88.80",
      "high": "91.52",
      "low": "88.32",
      "close": "89.28",
      "average": "90.352",
      "volume": "20632.27",
      "turnover": "1864104.15",
      "trades": "187"
    },
    {
      "date": "2022-11-08",
      "bid": "88.80",
      "ask": "89.44",
      "open": "89.28",
      "high": "90.24",
      "low": "88.64",
      "close": "88.80",
      "average": "89.456",
      "volume": "10618.57",
      "turnover": "949866.65",
      "trades": "128"
    },
    {
      "date": "2022-11-09",
      "bid": "87.68",
      "ask": "88.00",
      "open": "88.96",
      "high": "89.28",
      "low": "86.72",
      "close": "87.68",
      "average": "87.56",
      "volume": "21038.31",
      "turnover": "1842164.59",
      "trades": "205"
    },
    {
      "date": "2022-11-10",
      "bid": "88.48",
      "ask": "88.96",
      "open": "89.60",
      "high": "89.60",
      "low": "86.08",
      "close": "88.96",
      "average": "87.584",
      "volume": "20193.98",
      "turnover": "1768627.71",
      "trades": "183"
    },
    {
      "date": "2022-11-11",
      "bid": "90.88",
      "ask": "91.52",
      "open": "88.96",
      "high": "91.8399",
      "low": "87.84",
      "close": "91.52",
      "average": "90.184",
      "volume": "38549.63",
      "turnover": "3476460.5",
      "trades": "233"
    },
    {
      "date": "2022-11-14",
      "bid": "95.6799",
      "ask": "96.00",
      "open": "91.8399",
      "high": "96.00",
      "low": "91.8399",
      "close": "95.36",
      "average": "94.704",
      "volume": "87555.57",
      "turnover": "8291695.61",
      "trades": "606"
    },
    {
      "date": "2022-11-15",
      "bid": "98.56",
      "ask": "99.36",
      "open": "96.00",
      "high": "100.64",
      "low": "94.3999",
      "close": "98.08",
      "average": "97.848",
      "volume": "81039.63",
      "turnover": "7929605.82",
      "trades": "653"
    },
    {
      "date": "2022-11-16",
      "bid": "98.88",
      "ask": "100.64",
      "open": "98.24",
      "high": "108.00",
      "low": "98.24",
      "close": "99.0399",
      "average": "101.064",
      "volume": "140433.53",
      "turnover": "14192972.34",
      "trades": "1022"
    },
    {
      "date": "2022-11-17",
      "bid": "82.24",
      "ask": "82.72",
      "open": "87.20",
      "high": "88.00",
      "low": "80.00",
      "close": "81.92",
      "average": "83.752",
      "volume": "251578.06",
      "turnover": "21069581.17",
      "trades": "1656"
    },
    {
      "date": "2022-11-18",
      "bid": "78.24",
      "ask": "78.72",
      "open": "82.40",
      "high": "82.88",
      "low": "78.24",
      "close": "78.24",
      "average": "79.896",
      "volume": "78207.63",
      "turnover": "6248619.38",
      "trades": "687"
    },
    {
      "date": "2022-11-21",
      "bid": "75.7599",
      "ask": "76.08",
      "open": "78.24",
      "high": "78.72",
      "low": "75.0399",
      "close": "75.7599",
      "average": "76.424",
      "volume": "65579.67",
      "turnover": "5011990.58",
      "trades": "518"
    },
    {
      "date": "2022-11-22",
      "bid": "75.1999",
      "ask": "75.36",
      "open": "76.80",
      "high": "77.44",
      "low": "75.1999",
      "close": "75.1999",
      "average": "76.32",
      "volume": "25511.31",
      "turnover": "1946966.99",
      "trades": "230"
    },
    {
      "date": "2022-11-23",
      "bid": "74.88",
      "ask": "75.0399",
      "open": "75.1999",
      "high": "76.08",
      "low": "73.68",
      "close": "75.1999",
      "average": "74.624",
      "volume": "42810",
      "turnover": "3194563.9",
      "trades": "352"
    },
    {
      "date": "2022-11-24",
      "bid": "77.0399",
      "ask": "77.12",
      "open": "75.1999",
      "high": "77.52",
      "low": "74.24",
      "close": "77.52",
      "average": "75.848",
      "volume": "77603.95",
      "turnover": "5886198.21",
      "trades": "553"
    },
    {
      "date": "2022-11-25",
      "bid": "77.6799",
      "ask": "78.00",
      "open": "78.40",
      "high": "78.40",
      "low": "75.60",
      "close": "77.6799",
      "average": "76.544",
      "volume": "30571.01",
      "turnover": "2340003.06",
      "trades": "314"
    },
    {
      "date": "2022-11-28",
      "bid": "76.88",
      "ask": "77.20",
      "open": "77.6799",
      "high": "78.00",
      "low": "76.3999",
      "close": "77.60",
      "average": "77.056",
      "volume": "14643.12",
      "turnover": "1128315.69",
      "trades": "145"
    },
    {
      "date": "2022-11-29",
      "bid": "78.48",
      "ask": "78.56",
      "open": "76.00",
      "high": "78.72",
      "low": "76.00",
      "close": "78.48",
      "average": "77.664",
      "volume": "15278.55",
      "turnover": "1186571.94",
      "trades": "179"
    },
    {
      "date": "2022-11-30",
      "bid": "77.0399",
      "ask": "77.52",
      "open": "79.20",
      "high": "80.48",
      "low": "76.24",
      "close": "77.36",
      "average": "78.568",
      "volume": "49400.32",
      "turnover": "3881341.04",
      "trades": "301"
    },
    {
      "date": "2022-12-01",
      "bid": "77.7599",
      "ask": "78.08",
      "open": "79.20",
      "high": "80.00",
      "low": "76.08",
      "close": "78.64",
      "average": "77.864",
      "volume": "42558.21",
      "turnover": "3313753.07",
      "trades": "360"
    },
    {
      "date": "2022-12-02",
      "bid": "77.60",
      "ask": "77.84",
      "open": "78.72",
      "high": "79.20",
      "low": "77.0399",
      "close": "77.0399",
      "average": "78.192",
      "volume": "8988.93",
      "turnover": "702838.32",
      "trades": "121"
    },
    {
      "date": "2022-12-05",
      "bid": "77.52",
      "ask": "77.92",
      "open": "77.6799",
      "high": "78.16",
      "low": "77.12",
      "close": "77.52",
      "average": "77.664",
      "volume": "14275.67",
      "turnover": "1108720.62",
      "trades": "140"
    },
    {
      "date": "2022-12-06",
      "bid": "77.36",
      "ask": "77.84",
      "open": "77.60",
      "high": "78.24",
      "low": "77.12",
      "close": "77.36",
      "average": "77.544",
      "volume": "17945.27",
      "turnover": "1391522.11",
      "trades": "169"
    },
    {
      "date": "2022-12-07",
      "bid": "78.56",
      "ask": "79.12",
      "open": "77.36",
      "high": "79.60",
      "low": "77.12",
      "close": "79.12",
      "average": "78.5519",
      "volume": "40566.43",
      "turnover": "3186563.24",
      "trades": "290"
    },
    {
      "date": "2022-12-08",
      "bid": "77.84",
      "ask": "78.32",
      "open": "79.0399",
      "high": "79.12",
      "low": "77.60",
      "close": "77.60",
      "average": "78.4239",
      "volume": "11816.57",
      "turnover": "926740.02",
      "trades": "172"
    },
    {
      "date": "2022-12-09",
      "bid": "76.56",
      "ask": "76.96",
      "open": "77.60",
      "high": "77.6799",
      "low": "76.08",
      "close": "76.3999",
      "average": "76.824",
      "volume": "16069.62",
      "turnover": "1234548.01",
      "trades": "221"
    },
    {
      "date": "2022-12-12",
      "bid": "75.60",
      "ask": "75.7599",
      "open": "76.3999",
      "high": "76.3999",
      "low": "74.40",
      "close": "76.00",
      "average": "75.4239",
      "volume": "27842.93",
      "turnover": "2099935.17",
      "trades": "247"
    },
    {
      "date": "2022-12-13",
      "bid": "75.1199",
      "ask": "75.52",
      "open": "76.00",
      "high": "76.16",
      "low": "74.24",
      "close": "75.52",
      "average": "75.056",
      "volume": "30226.42",
      "turnover": "2268619.13",
      "trades": "241"
    },
    {
      "date": "2022-12-14",
      "bid": "76.96",
      "ask": "77.12",
      "open": "74.56",
      "high": "77.20",
      "low": "74.56",
      "close": "76.96",
      "average": "75.984",
      "volume": "27843.38",
      "turnover": "2115717.2",
      "trades": "190"
    },
    {
      "date": "2022-12-15",
      "bid": "73.84",
      "ask": "74.08",
      "open": "76.96",
      "high": "76.96",
      "low": "73.76",
      "close": "73.76",
      "average": "75.184",
      "volume": "30377.57",
      "turnover": "2284007.02",
      "trades": "235"
    },
    {
      "date": "2022-12-16",
      "bid": "73.60",
      "ask": "73.84",
      "open": "74.40",
      "high": "74.72",
      "low": "73.20",
      "close": "73.84",
      "average": "73.744",
      "volume": "19724.35",
      "turnover": "1454522.71",
      "trades": "195"
    },
    {
      "date": "2022-12-19",
      "bid": "73.44",
      "ask": "73.60",
      "open": "73.84",
      "high": "74.72",
      "low": "73.36",
      "close": "73.36",
      "average": "73.952",
      "volume": "10191.7",
      "turnover": "753659.06",
      "trades": "151"
    },
    {
      "date": "2022-12-20",
      "bid": "72.88",
      "ask": "75.1199",
      "open": "73.20",
      "high": "73.60",
      "low": "72.24",
      "close": "72.56",
      "average": "72.7599",
      "volume": "11340.93",
      "turnover": "825190.03",
      "trades": "119"
    },
    {
      "date": "2022-12-21",
      "bid": "74.08",
      "ask": "74.24",
      "open": "72.56",
      "high": "74.24",
      "low": "72.56",
      "close": "74.24",
      "average": "73.52",
      "volume": "9159.85",
      "turnover": "673420.62",
      "trades": "98"
    },
    {
      "date": "2022-12-22",
      "bid": "74.00",
      "ask": "75.28",
      "open": "74.24",
      "high": "76.64",
      "low": "72.88",
      "close": "74.80",
      "average": "74.752",
      "volume": "48370.65",
      "turnover": "3615727.82",
      "trades": "401"
    },
    {
      "date": "2022-12-23",
      "bid": "80.00",
      "ask": "80.48",
      "open": "76.32",
      "high": "80.64",
      "low": "73.28",
      "close": "80.32",
      "average": "76.728",
      "volume": "73458.96",
      "turnover": "5636088.43",
      "trades": "603"
    },
    {
      "date": "2022-12-27",
      "bid": "78.80",
      "ask": "79.20",
      "open": "80.80",
      "high": "82.08",
      "low": "77.44",
      "close": "78.56",
      "average": "79.136",
      "volume": "57122.05",
      "turnover": "4520542.25",
      "trades": "403"
    },
    {
      "date": "2022-12-28",
      "bid": "76.32",
      "ask": "76.80",
      "open": "80.00",
      "high": "80.00",
      "low": "76.16",
      "close": "76.80",
      "average": "77.0399",
      "volume": "28870.75",
      "turnover": "2224242.23",
      "trades": "196"
    },
    {
      "date": "2022-12-29",
      "bid": "78.48",
      "ask": "78.72",
      "open": "76.80",
      "high": "79.28",
      "low": "76.00",
      "close": "78.80",
      "average": "77.968",
      "volume": "12504.18",
      "turnover": "974953.7",
      "trades": "145"
    },
    {
      "date": "2022-12-30",
      "bid": "79.20",
      "ask": "79.60",
      "open": "78.72",
      "high": "80.80",
      "low": "77.7599",
      "close": "79.76",
      "average": "79.28",
      "volume": "31981.98",
      "turnover": "2535546.73",
      "trades": "275"
    },
    {
      "date": "2023-01-02",
      "bid": "80.00",
      "ask": "80.80",
      "open": "82.56",
      "high": "82.56",
      "low": "79.44",
      "close": "79.92",
      "average": "80.2239",
      "volume": "16579.05",
      "turnover": "1330103.35",
      "trades": "173"
    },
    {
      "date": "2023-01-03",
      "bid": "79.84",
      "ask": "80.80",
      "open": "80.00",
      "high": "82.24",
      "low": "79.84",
      "close": "80.64",
      "average": "80.888",
      "volume": "14915.72",
      "turnover": "1206555.9",
      "trades": "177"
    },
    {
      "date": "2023-01-04",
      "bid": "79.44",
      "ask": "80.32",
      "open": "80.80",
      "high": "80.96",
      "low": "79.44",
      "close": "80.64",
      "average": "80.216",
      "volume": "13849.68",
      "turnover": "1110990.62",
      "trades": "135"
    },
    {
      "date": "2023-01-05",
      "bid": "79.28",
      "ask": "79.84",
      "open": "80.64",
      "high": "81.44",
      "low": "79.28",
      "close": "79.84",
      "average": "80.32",
      "volume": "6321.87",
      "turnover": "507793.74",
      "trades": "82"
    },
    {
      "date": "2023-01-09",
      "bid": "80.80",
      "ask": "81.12",
      "open": "80.00",
      "high": "82.72",
      "low": "79.92",
      "close": "80.64",
      "average": "81.224",
      "volume": "29050.2",
      "turnover": "2359461.61",
      "trades": "233"
    },
    {
      "date": "2023-01-10",
      "bid": "79.28",
      "ask": "80.00",
      "open": "80.16",
      "high": "80.80",
      "low": "78.88",
      "close": "79.60",
      "average": "79.744",
      "volume": "32465.67",
      "turnover": "2588930.09",
      "trades": "184"
    },
    {
      "date": "2023-01-11",
      "bid": "78.08",
      "ask": "78.40",
      "open": "79.92",
      "high": "79.92",
      "low": "77.92",
      "close": "78.48",
      "average": "78.52",
      "volume": "23289.28",
      "turnover": "1828684.84",
      "trades": "200"
    },
    {
      "date": "2023-01-12",
      "bid": "79.12",
      "ask": "79.44",
      "open": "77.92",
      "high": "79.44",
      "low": "77.44",
      "close": "79.44",
      "average": "78.24",
      "volume": "9092.07",
      "turnover": "711369.46",
      "trades": "166"
    },
    {
      "date": "2023-01-13",
      "bid": "79.44",
      "ask": "79.92",
      "open": "79.44",
      "high": "80.64",
      "low": "78.72",
      "close": "80.00",
      "average": "79.864",
      "volume": "7525.03",
      "turnover": "600950.05",
      "trades": "124"
    },
    {
      "date": "2023-01-16",
      "bid": "80.32",
      "ask": "80.64",
      "open": "80.16",
      "high": "80.80",
      "low": "79.20",
      "close": "80.80",
      "average": "80.136",
      "volume": "22344.68",
      "turnover": "1790588.22",
      "trades": "240"
    },
    {
      "date": "2023-01-17",
      "bid": "80.80",
      "ask": "82.40",
      "open": "80.48",
      "high": "82.40",
      "low": "79.68",
      "close": "82.40",
      "average": "81.16",
      "volume": "23524.47",
      "turnover": "1909231.86",
      "trades": "171"
    },
    {
      "date": "2023-01-18",
      "bid": "81.60",
      "ask": "82.24",
      "open": "82.40",
      "high": "83.20",
      "low": "81.44",
      "close": "82.40",
      "average": "82.288",
      "volume": "28129.55",
      "turnover": "2314717.52",
      "trades": "246"
    },
    {
      "date": "2023-01-19",
      "bid": "81.60",
      "ask": "82.24",
      "open": "82.24",
      "high": "83.84",
      "low": "80.96",
      "close": "81.60",
      "average": "82.056",
      "volume": "28199.1",
      "turnover": "2313899.04",
      "trades": "201"
    },
    {
      "date": "2023-01-20",
      "bid": "81.92",
      "ask": "82.72",
      "open": "81.76",
      "high": "82.88",
      "low": "80.96",
      "close": "82.72",
      "average": "81.8079",
      "volume": "12625.72",
      "turnover": "1032887.76",
      "trades": "139"
    },
    {
      "date": "2023-01-23",
      "bid": "82.24",
      "ask": "83.36",
      "open": "84.00",
      "high": "84.32",
      "low": "81.60",
      "close": "83.52",
      "average": "82.512",
      "volume": "18434.66",
      "turnover": "1521126.42",
      "trades": "204"
    },
    {
      "date": "2023-01-24",
      "bid": "82.72",
      "ask": "83.20",
      "open": "83.52",
      "high": "83.52",
      "low": "82.24",
      "close": "83.20",
      "average": "82.728",
      "volume": "9306.78",
      "turnover": "769933.22",
      "trades": "100"
    },
    {
      "date": "2023-01-25",
      "bid": "82.56",
      "ask": "82.72",
      "open": "82.88",
      "high": "83.52",
      "low": "82.40",
      "close": "82.72",
      "average": "82.864",
      "volume": "11248.11",
      "turnover": "932080.57",
      "trades": "111"
    },
    {
      "date": "2023-01-26",
      "bid": "83.68",
      "ask": "84.00",
      "open": "82.56",
      "high": "84.96",
      "low": "82.24",
      "close": "84.00",
      "average": "83.568",
      "volume": "48944.02",
      "turnover": "4090281.07",
      "trades": "233"
    },
    {
      "date": "2023-01-27",
      "bid": "84.64",
      "ask": "84.80",
      "open": "84.64",
      "high": "85.76",
      "low": "82.56",
      "close": "84.80",
      "average": "84.016",
      "volume": "43764.38",
      "turnover": "3677004.11",
      "trades": "212"
    },
    {
      "date": "2023-01-30",
      "bid": "84.32",
      "ask": "84.64",
      "open": "84.64",
      "high": "84.96",
      "low": "82.72",
      "close": "84.00",
      "average": "84.184",
      "volume": "23605.4",
      "turnover": "1987151.75",
      "trades": "167"
    },
    {
      "date": "2023-01-31",
      "bid": "84.00",
      "ask": "84.64",
      "open": "84.00",
      "high": "85.76",
      "low": "83.20",
      "close": "84.64",
      "average": "84.656",
      "volume": "22179.37",
      "turnover": "1877563.01",
      "trades": "165"
    },
    {
      "date": "2023-02-01",
      "bid": "85.60",
      "ask": "86.88",
      "open": "84.64",
      "high": "87.20",
      "low": "84.16",
      "close": "86.88",
      "average": "85.912",
      "volume": "36791.61",
      "turnover": "3160859.26",
      "trades": "217"
    },
    {
      "date": "2023-02-02",
      "bid": "86.56",
      "ask": "87.04",
      "open": "86.88",
      "high": "88.80",
      "low": "86.24",
      "close": "88.00",
      "average": "87.80",
      "volume": "33598.28",
      "turnover": "2949848.46",
      "trades": "222"
    },
    {
      "date": "2023-02-03",
      "bid": "86.88",
      "ask": "87.68",
      "open": "88.00",
      "high": "88.00",
      "low": "85.60",
      "close": "87.68",
      "average": "86.52",
      "volume": "16208.38",
      "turnover": "1402379.7",
      "trades": "180"
    },
    {
      "date": "2023-02-06",
      "bid": "88.48",
      "ask": "88.80",
      "open": "87.68",
      "high": "88.96",
      "low": "85.60",
      "close": "87.68",
      "average": "87.72",
      "volume": "28500.51",
      "turnover": "2499804.7",
      "trades": "214"
    },
    {
      "date": "2023-02-07",
      "bid": "90.0799",
      "ask": "90.3999",
      "open": "87.68",
      "high": "91.1999",
      "low": "87.68",
      "close": "90.24",
      "average": "89.072",
      "volume": "32712.4",
      "turnover": "2913448.61",
      "trades": "227"
    },
    {
      "date": "2023-02-08",
      "bid": "87.52",
      "ask": "88.48",
      "open": "90.0799",
      "high": "92.00",
      "low": "87.36",
      "close": "88.48",
      "average": "89.872",
      "volume": "44336.83",
      "turnover": "3984775.13",
      "trades": "288"
    },
    {
      "date": "2023-02-09",
      "bid": "86.56",
      "ask": "87.04",
      "open": "88.48",
      "high": "88.48",
      "low": "85.44",
      "close": "86.88",
      "average": "86.792",
      "volume": "35338.88",
      "turnover": "3067151.09",
      "trades": "300"
    },
    {
      "date": "2023-02-10",
      "bid": "85.92",
      "ask": "86.40",
      "open": "87.04",
      "high": "87.04",
      "low": "85.12",
      "close": "86.56",
      "average": "86.00",
      "volume": "18324.72",
      "turnover": "1575901.29",
      "trades": "178"
    },
    {
      "date": "2023-02-13",
      "bid": "85.60",
      "ask": "86.24",
      "open": "85.60",
      "high": "87.20",
      "low": "85.60",
      "close": "86.40",
      "average": "86.216",
      "volume": "10200.85",
      "turnover": "879493.28",
      "trades": "103"
    },
    {
      "date": "2023-02-14",
      "bid": "85.28",
      "ask": "85.92",
      "open": "86.24",
      "high": "86.56",
      "low": "84.96",
      "close": "85.92",
      "average": "85.6879",
      "volume": "15603.6",
      "turnover": "1337013.26",
      "trades": "166"
    },
    {
      "date": "2023-02-15",
      "bid": "84.64",
      "ask": "85.60",
      "open": "85.28",
      "high": "86.40",
      "low": "84.80",
      "close": "86.24",
      "average": "85.408",
      "volume": "6346.68",
      "turnover": "542057.12",
      "trades": "66"
    },
    {
      "date": "2023-02-16",
      "bid": "84.96",
      "ask": "85.92",
      "open": "85.76",
      "high": "85.92",
      "low": "84.16",
      "close": "85.92",
      "average": "85.088",
      "volume": "13161.35",
      "turnover": "1119866.72",
      "trades": "150"
    },
    {
      "date": "2023-02-17",
      "bid": "85.12",
      "ask": "85.76",
      "open": "85.76",
      "high": "85.92",
      "low": "84.32",
      "close": "85.92",
      "average": "85.0799",
      "volume": "7879.03",
      "turnover": "670365.48",
      "trades": "85"
    },
    {
      "date": "2023-02-20",
      "bid": "84.48",
      "ask": "84.64",
      "open": "85.92",
      "high": "85.92",
      "low": "84.00",
      "close": "84.48",
      "average": "84.832",
      "volume": "13455.75",
      "turnover": "1141458.14",
      "trades": "118"
    },
    {
      "date": "2023-02-21",
      "bid": "82.56",
      "ask": "82.88",
      "open": "84.16",
      "high": "84.96",
      "low": "82.56",
      "close": "83.20",
      "average": "83.3039",
      "volume": "10759.15",
      "turnover": "896260.35",
      "trades": "155"
    },
    {
      "date": "2023-02-22",
      "bid": "81.92",
      "ask": "82.40",
      "open": "82.88",
      "high": "83.68",
      "low": "81.76",
      "close": "81.76",
      "average": "82.4799",
      "volume": "18601.57",
      "turnover": "1534313.43",
      "trades": "186"
    },
    {
      "date": "2023-02-23",
      "bid": "86.88",
      "ask": "87.36",
      "open": "83.36",
      "high": "88.16",
      "low": "83.36",
      "close": "87.36",
      "average": "86.232",
      "volume": "72288.36",
      "turnover": "6233671.52",
      "trades": "468"
    },
    {
      "date": "2023-02-24",
      "bid": "87.20",
      "ask": "87.52",
      "open": "87.68",
      "high": "88.00",
      "low": "86.40",
      "close": "87.52",
      "average": "87.0159",
      "volume": "42365.51",
      "turnover": "3686430.24",
      "trades": "280"
    },
    {
      "date": "2023-02-27",
      "bid": "88.48",
      "ask": "88.80",
      "open": "88.00",
      "high": "90.3999",
      "low": "87.20",
      "close": "89.44",
      "average": "88.60",
      "volume": "43620.4",
      "turnover": "3864626.61",
      "trades": "268"
    },
    {
      "date": "2023-02-28",
      "bid": "88.64",
      "ask": "89.12",
      "open": "89.44",
      "high": "89.44",
      "low": "87.20",
      "close": "89.12",
      "average": "88.28",
      "volume": "20303",
      "turnover": "1792194.87",
      "trades": "257"
    },
    {
      "date": "2023-03-01",
      "bid": "89.44",
      "ask": "89.92",
      "open": "89.44",
      "high": "90.3999",
      "low": "88.64",
      "close": "89.92",
      "average": "89.5519",
      "volume": "17596.82",
      "turnover": "1575826.66",
      "trades": "157"
    },
    {
      "date": "2023-03-02",
      "bid": "88.48",
      "ask": "89.12",
      "open": "89.76",
      "high": "89.76",
      "low": "88.00",
      "close": "89.12",
      "average": "88.768",
      "volume": "7839.12",
      "turnover": "695859.23",
      "trades": "96"
    },
    {
      "date": "2023-03-03",
      "bid": "88.64",
      "ask": "89.12",
      "open": "88.80",
      "high": "89.28",
      "low": "88.16",
      "close": "89.28",
      "average": "88.80",
      "volume": "6008.52",
      "turnover": "533559.19",
      "trades": "101"
    },
    {
      "date": "2023-03-06",
      "bid": "87.04",
      "ask": "88.00",
      "open": "88.80",
      "high": "89.60",
      "low": "87.04",
      "close": "88.00",
      "average": "88.368",
      "volume": "15009.02",
      "turnover": "1326374.77",
      "trades": "114"
    },
    {
      "date": "2023-03-07",
      "bid": "86.88",
      "ask": "87.52",
      "open": "88.00",
      "high": "88.00",
      "low": "86.56",
      "close": "87.36",
      "average": "87.4799",
      "volume": "13694.76",
      "turnover": "1197893.12",
      "trades": "121"
    },
    {
      "date": "2023-03-08",
      "bid": "87.36",
      "ask": "87.84",
      "open": "87.36",
      "high": "88.00",
      "low": "86.56",
      "close": "88.00",
      "average": "87.312",
      "volume": "3317.26",
      "turnover": "289633.91",
      "trades": "68"
    },
    {
      "date": "2023-03-09",
      "bid": "87.20",
      "ask": "87.52",
      "open": "88.00",
      "high": "88.00",
      "low": "86.56",
      "close": "87.52",
      "average": "87.192",
      "volume": "4620.76",
      "turnover": "402918.51",
      "trades": "70"
    },
    {
      "date": "2023-03-10",
      "bid": "85.28",
      "ask": "85.44",
      "open": "87.52",
      "high": "87.52",
      "low": "85.28",
      "close": "85.60",
      "average": "85.936",
      "volume": "14761.77",
      "turnover": "1268694.05",
      "trades": "161"
    },
    {
      "date": "2023-03-13",
      "bid": "84.48",
      "ask": "85.12",
      "open": "85.76",
      "high": "85.76",
      "low": "82.56",
      "close": "85.12",
      "average": "83.808",
      "volume": "21740.58",
      "turnover": "1822386.36",
      "trades": "178"
    },
    {
      "date": "2023-03-14",
      "bid": "84.96",
      "ask": "85.60",
      "open": "85.12",
      "high": "85.60",
      "low": "83.36",
      "close": "85.60",
      "average": "84.568",
      "volume": "20538.77",
      "turnover": "1736918.37",
      "trades": "161"
    },
    {
      "date": "2023-03-15",
      "bid": "83.68",
      "ask": "84.00",
      "open": "85.60",
      "high": "85.60",
      "low": "82.40",
      "close": "83.52",
      "average": "83.88",
      "volume": "49135.5",
      "turnover": "4121638.07",
      "trades": "248"
    },
    {
      "date": "2023-03-16",
      "bid": "83.20",
      "ask": "84.32",
      "open": "83.52",
      "high": "84.96",
      "low": "82.40",
      "close": "84.32",
      "average": "83.384",
      "volume": "11428.83",
      "turnover": "953088",
      "trades": "140"
    },
    {
      "date": "2023-03-17",
      "bid": "83.68",
      "ask": "84.32",
      "open": "84.32",
      "high": "85.60",
      "low": "83.20",
      "close": "84.80",
      "average": "84.024",
      "volume": "11291.75",
      "turnover": "949030.1",
      "trades": "97"
    },
    {
      "date": "2023-03-20",
      "bid": "84.48",
      "ask": "84.80",
      "open": "84.64",
      "high": "85.92",
      "low": "82.40",
      "close": "84.64",
      "average": "84.168",
      "volume": "24473.58",
      "turnover": "2059556.61",
      "trades": "237"
    },
    {
      "date": "2023-03-21",
      "bid": "83.68",
      "ask": "84.00",
      "open": "84.64",
      "high": "85.60",
      "low": "83.36",
      "close": "84.00",
      "average": "84.44",
      "volume": "49184.67",
      "turnover": "4153053.27",
      "trades": "266"
    },
    {
      "date": "2023-03-22",
      "bid": "84.96",
      "ask": "85.28",
      "open": "84.64",
      "high": "85.44",
      "low": "83.20",
      "close": "85.28",
      "average": "84.648",
      "volume": "20542.18",
      "turnover": "1738661.16",
      "trades": "212"
    },
    {
      "date": "2023-03-23",
      "bid": "85.60",
      "ask": "85.92",
      "open": "85.28",
      "high": "86.40",
      "low": "84.32",
      "close": "85.92",
      "average": "85.32",
      "volume": "8440.9",
      "turnover": "719884.12",
      "trades": "120"
    },
    {
      "date": "2023-03-24",
      "bid": "84.96",
      "ask": "85.44",
      "open": "85.92",
      "high": "86.24",
      "low": "84.32",
      "close": "85.44",
      "average": "85.208",
      "volume": "5899.43",
      "turnover": "502678.79",
      "trades": "109"
    },
    {
      "date": "2023-03-27",
      "bid": "85.28",
      "ask": "85.60",
      "open": "85.44",
      "high": "86.24",
      "low": "84.80",
      "close": "85.60",
      "average": "85.5279",
      "volume": "12967.21",
      "turnover": "1109038.2",
      "trades": "140"
    },
    {
      "date": "2023-03-28",
      "bid": "85.28",
      "ask": "85.44",
      "open": "85.60",
      "high": "85.92",
      "low": "84.96",
      "close": "85.60",
      "average": "85.3839",
      "volume": "6516.71",
      "turnover": "556409.58",
      "trades": "89"
    },
    {
      "date": "2023-03-29",
      "bid": "84.16",
      "ask": "84.64",
      "open": "85.60",
      "high": "86.40",
      "low": "83.52",
      "close": "84.96",
      "average": "84.60",
      "volume": "21910.78",
      "turnover": "1853641.94",
      "trades": "142"
    },
    {
      "date": "2023-03-30",
      "bid": "84.96",
      "ask": "85.60",
      "open": "84.80",
      "high": "85.60",
      "low": "83.20",
      "close": "85.60",
      "average": "84.60",
      "volume": "10601.93",
      "turnover": "896909.6",
      "trades": "122"
    },
    {
      "date": "2023-03-31",
      "bid": "85.44",
      "ask": "85.60",
      "open": "85.60",
      "high": "85.60",
      "low": "84.00",
      "close": "85.60",
      "average": "84.704",
      "volume": "11725.28",
      "turnover": "993192.69",
      "trades": "110"
    },
    {
      "date": "2023-04-03",
      "bid": "84.32",
      "ask": "84.64",
      "open": "85.44",
      "high": "85.44",
      "low": "84.32",
      "close": "84.32",
      "average": "84.8959",
      "volume": "7301.01",
      "turnover": "619798.7",
      "trades": "81"
    },
    {
      "date": "2023-04-04",
      "bid": "84.64",
      "ask": "85.44",
      "open": "84.32",
      "high": "86.08",
      "low": "84.16",
      "close": "85.44",
      "average": "84.9119",
      "volume": "10468.31",
      "turnover": "888855.78",
      "trades": "113"
    },
    {
      "date": "2023-04-05",
      "bid": "84.80",
      "ask": "85.28",
      "open": "84.32",
      "high": "86.24",
      "low": "84.32",
      "close": "85.28",
      "average": "85.60",
      "volume": "10509.51",
      "turnover": "899626.17",
      "trades": "119"
    },
    {
      "date": "2023-04-06",
      "bid": "85.28",
      "ask": "85.44",
      "open": "85.60",
      "high": "85.76",
      "low": "84.64",
      "close": "85.44",
      "average": "85.256",
      "volume": "2839.28",
      "turnover": "242073.07",
      "trades": "43"
    },
    {
      "date": "2023-04-11",
      "bid": "85.76",
      "ask": "86.24",
      "open": "85.76",
      "high": "86.40",
      "low": "85.44",
      "close": "86.40",
      "average": "85.832",
      "volume": "9989.41",
      "turnover": "857412.54",
      "trades": "107"
    },
    {
      "date": "2023-04-12",
      "bid": "84.96",
      "ask": "85.44",
      "open": "86.08",
      "high": "86.40",
      "low": "84.96",
      "close": "85.44",
      "average": "85.696",
      "volume": "5512.16",
      "turnover": "472366.24",
      "trades": "90"
    },
    {
      "date": "2023-04-13",
      "bid": "83.20",
      "ask": "83.68",
      "open": "85.12",
      "high": "85.28",
      "low": "82.88",
      "close": "82.88",
      "average": "83.888",
      "volume": "22030.8",
      "turnover": "1848055.67",
      "trades": "320"
    },
    {
      "date": "2023-04-14",
      "bid": "83.04",
      "ask": "83.52",
      "open": "83.20",
      "high": "84.48",
      "low": "82.40",
      "close": "83.52",
      "average": "83.32",
      "volume": "16319.01",
      "turnover": "1359664.07",
      "trades": "217"
    },
    {
      "date": "2023-04-17",
      "bid": "83.36",
      "ask": "83.52",
      "open": "83.52",
      "high": "84.32",
      "low": "83.20",
      "close": "83.68",
      "average": "83.56",
      "volume": "4312.2",
      "turnover": "360327.6",
      "trades": "93"
    },
    {
      "date": "2023-04-18",
      "bid": "84.00",
      "ask": "84.32",
      "open": "83.68",
      "high": "84.64",
      "low": "83.04",
      "close": "84.00",
      "average": "83.976",
      "volume": "5137.25",
      "turnover": "431402.91",
      "trades": "78"
    },
    {
      "date": "2023-04-19",
      "bid": "83.84",
      "ask": "84.16",
      "open": "84.64",
      "high": "84.64",
      "low": "83.20",
      "close": "84.32",
      "average": "83.496",
      "volume": "11077.92",
      "turnover": "924957.7",
      "trades": "87"
    },
    {
      "date": "2023-04-20",
      "bid": "83.84",
      "ask": "84.48",
      "open": "84.32",
      "high": "84.64",
      "low": "83.20",
      "close": "84.48",
      "average": "83.816",
      "volume": "11610.78",
      "turnover": "973200.79",
      "trades": "96"
    },
    {
      "date": "2023-04-21",
      "bid": "84.16",
      "ask": "84.48",
      "open": "84.00",
      "high": "84.80",
      "low": "83.20",
      "close": "84.48",
      "average": "83.7359",
      "volume": "5067.93",
      "turnover": "424356.8",
      "trades": "72"
    },
    {
      "date": "2023-04-24",
      "bid": "84.64",
      "ask": "84.80",
      "open": "84.32",
      "high": "84.96",
      "low": "84.00",
      "close": "84.80",
      "average": "84.616",
      "volume": "4458.93",
      "turnover": "377310.84",
      "trades": "66"
    },
    {
      "date": "2023-04-25",
      "bid": "85.28",
      "ask": "85.60",
      "open": "84.80",
      "high": "85.76",
      "low": "83.84",
      "close": "85.76",
      "average": "84.768",
      "volume": "10642.21",
      "turnover": "902112.73",
      "trades": "103"
    },
    {
      "date": "2023-04-26",
      "bid": "76.4799",
      "ask": "77.36",
      "open": "79.92",
      "high": "80.96",
      "low": "74.40",
      "close": "77.92",
      "average": "77.00",
      "volume": "95568.63",
      "turnover": "7358721.12",
      "trades": "911"
    },
    {
      "date": "2023-04-27",
      "bid": "74.00",
      "ask": "74.32",
      "open": "76.00",
      "high": "77.28",
      "low": "73.76",
      "close": "74.40",
      "average": "75.28",
      "volume": "32109.71",
      "turnover": "2417321.49",
      "trades": "403"
    },
    {
      "date": "2023-04-28",
      "bid": "71.44",
      "ask": "71.68",
      "open": "74.40",
      "high": "74.40",
      "low": "69.60",
      "close": "71.68",
      "average": "72.096",
      "volume": "50732.97",
      "turnover": "3657675.8",
      "trades": "443"
    },
    {
      "date": "2023-05-02",
      "bid": "72.72",
      "ask": "73.28",
      "open": "71.68",
      "high": "73.36",
      "low": "70.64",
      "close": "73.28",
      "average": "71.832",
      "volume": "14993.92",
      "turnover": "1077006.13",
      "trades": "204"
    },
    {
      "date": "2023-05-03",
      "bid": "71.04",
      "ask": "71.36",
      "open": "73.36",
      "high": "73.36",
      "low": "70.08",
      "close": "71.04",
      "average": "71.344",
      "volume": "26009.73",
      "turnover": "1855669.62",
      "trades": "198"
    },
    {
      "date": "2023-05-04",
      "bid": "71.44",
      "ask": "71.60",
      "open": "72.08",
      "high": "72.40",
      "low": "70.40",
      "close": "71.68",
      "average": "71.528",
      "volume": "6744.88",
      "turnover": "482463.61",
      "trades": "88"
    },
    {
      "date": "2023-05-05",
      "bid": "70.72",
      "ask": "71.44",
      "open": "69.76",
      "high": "72.56",
      "low": "69.76",
      "close": "70.72",
      "average": "71.328",
      "volume": "5033.1",
      "turnover": "359002.01",
      "trades": "144"
    },
    {
      "date": "2023-05-08",
      "bid": "69.28",
      "ask": "69.76",
      "open": "70.72",
      "high": "71.76",
      "low": "69.12",
      "close": "69.28",
      "average": "69.88",
      "volume": "11185.11",
      "turnover": "781638.72",
      "trades": "133"
    },
    {
      "date": "2023-05-09",
      "bid": "69.20",
      "ask": "69.60",
      "open": "69.28",
      "high": "69.92",
      "low": "67.92",
      "close": "69.60",
      "average": "68.36",
      "volume": "13490.2",
      "turnover": "922242.32",
      "trades": "139"
    },
    {
      "date": "2023-05-10",
      "bid": "67.36",
      "ask": "67.6799",
      "open": "72.00",
      "high": "72.00",
      "low": "67.0399",
      "close": "67.0399",
      "average": "67.664",
      "volume": "11700.35",
      "turnover": "791722.95",
      "trades": "132"
    },
    {
      "date": "2023-05-11",
      "bid": "68.48",
      "ask": "68.64",
      "open": "67.20",
      "high": "70.56",
      "low": "67.20",
      "close": "68.88",
      "average": "68.472",
      "volume": "11332.56",
      "turnover": "775954.04",
      "trades": "259"
    },
    {
      "date": "2023-05-12",
      "bid": "67.84",
      "ask": "68.56",
      "open": "68.88",
      "high": "70.56",
      "low": "67.28",
      "close": "68.64",
      "average": "68.784",
      "volume": "10115.66",
      "turnover": "695820.79",
      "trades": "129"
    },
    {
      "date": "2023-05-15",
      "bid": "68.00",
      "ask": "68.16",
      "open": "68.64",
      "high": "69.44",
      "low": "65.7599",
      "close": "68.24",
      "average": "67.2959",
      "volume": "11143.57",
      "turnover": "749923.86",
      "trades": "192"
    },
    {
      "date": "2023-05-16",
      "bid": "67.12",
      "ask": "67.44",
      "open": "68.08",
      "high": "68.08",
      "low": "65.92",
      "close": "67.12",
      "average": "66.768",
      "volume": "15073.6",
      "turnover": "1006405.9",
      "trades": "146"
    },
    {
      "date": "2023-05-17",
      "bid": "66.08",
      "ask": "66.3999",
      "open": "70.80",
      "high": "70.80",
      "low": "66.00",
      "close": "66.00",
      "average": "66.688",
      "volume": "3062.51",
      "turnover": "204236.18",
      "trades": "59"
    },
    {
      "date": "2023-05-19",
      "bid": "66.3999",
      "ask": "66.72",
      "open": "66.00",
      "high": "67.44",
      "low": "66.00",
      "close": "66.3999",
      "average": "66.672",
      "volume": "4406",
      "turnover": "293771.61",
      "trades": "119"
    },
    {
      "date": "2023-05-22",
      "bid": "66.24",
      "ask": "66.72",
      "open": "67.44",
      "high": "67.44",
      "low": "66.24",
      "close": "66.32",
      "average": "66.744",
      "volume": "7145",
      "turnover": "476902.25",
      "trades": "76"
    },
    {
      "date": "2023-05-23",
      "bid": "68.72",
      "ask": "69.0399",
      "open": "68.80",
      "high": "69.60",
      "low": "67.28",
      "close": "69.12",
      "average": "69.016",
      "volume": "5509.55",
      "turnover": "380227.4",
      "trades": "87"
    },
    {
      "date": "2023-05-24",
      "bid": "70.88",
      "ask": "71.12",
      "open": "69.76",
      "high": "74.24",
      "low": "69.76",
      "close": "70.72",
      "average": "72.096",
      "volume": "15747.9",
      "turnover": "1135346.72",
      "trades": "285"
    },
    {
      "date": "2023-05-25",
      "bid": "69.20",
      "ask": "69.44",
      "open": "70.72",
      "high": "70.72",
      "low": "68.80",
      "close": "69.0399",
      "average": "69.12",
      "volume": "10667.86",
      "turnover": "737338.03",
      "trades": "177"
    },
    {
      "date": "2023-05-26",
      "bid": "71.92",
      "ask": "72.00",
      "open": "69.20",
      "high": "72.88",
      "low": "69.12",
      "close": "72.00",
      "average": "70.936",
      "volume": "8410.51",
      "turnover": "596657.11",
      "trades": "176"
    },
    {
      "date": "2023-05-29",
      "bid": "71.04",
      "ask": "71.28",
      "open": "72.00",
      "high": "73.12",
      "low": "71.04",
      "close": "71.04",
      "average": "72.072",
      "volume": "3580.96",
      "turnover": "258080.08",
      "trades": "121"
    },
    {
      "date": "2023-05-30",
      "bid": "72.40",
      "ask": "73.60",
      "open": "71.36",
      "high": "73.76",
      "low": "71.36",
      "close": "72.40",
      "average": "72.656",
      "volume": "5958.12",
      "turnover": "432891.12",
      "trades": "113"
    },
    {
      "date": "2023-05-31",
      "bid": "73.04",
      "ask": "73.44",
      "open": "74.56",
      "high": "74.96",
      "low": "72.48",
      "close": "73.68",
      "average": "73.776",
      "volume": "10187.73",
      "turnover": "751627.8",
      "trades": "153"
    },
    {
      "date": "2023-06-01",
      "bid": "73.44",
      "ask": "74.00",
      "open": "73.68",
      "high": "74.40",
      "low": "72.40",
      "close": "73.36",
      "average": "73.328",
      "volume": "9396.06",
      "turnover": "688967.92",
      "trades": "133"
    },
    {
      "date": "2023-06-02",
      "bid": "73.76",
      "ask": "74.16",
      "open": "74.40",
      "high": "74.40",
      "low": "72.56",
      "close": "74.32",
      "average": "73.576",
      "volume": "4577.52",
      "turnover": "336780.19",
      "trades": "104"
    },
    {
      "date": "2023-06-05",
      "bid": "73.68",
      "ask": "73.76",
      "open": "74.32",
      "high": "74.32",
      "low": "73.12",
      "close": "73.60",
      "average": "73.664",
      "volume": "4628.8",
      "turnover": "340967.98",
      "trades": "100"
    },
    {
      "date": "2023-06-07",
      "bid": "74.48",
      "ask": "75.6799",
      "open": "74.16",
      "high": "76.00",
      "low": "72.72",
      "close": "75.0399",
      "average": "74.192",
      "volume": "7458.51",
      "turnover": "553352.29",
      "trades": "104"
    },
    {
      "date": "2023-06-08",
      "bid": "77.84",
      "ask": "77.92",
      "open": "75.0399",
      "high": "78.80",
      "low": "73.60",
      "close": "77.7599",
      "average": "77.128",
      "volume": "22373.31",
      "turnover": "1725690.89",
      "trades": "287"
    },
    {
      "date": "2023-06-09",
      "bid": "82.88",
      "ask": "83.36",
      "open": "77.7599",
      "high": "83.84",
      "low": "77.28",
      "close": "83.20",
      "average": "81.12",
      "volume": "26963.77",
      "turnover": "2187213.59",
      "trades": "399"
    },
    {
      "date": "2023-06-12",
      "bid": "86.88",
      "ask": "87.20",
      "open": "83.20",
      "high": "88.80",
      "low": "82.40",
      "close": "83.52",
      "average": "86.056",
      "volume": "83622.68",
      "turnover": "7196076.38",
      "trades": "773"
    },
    {
      "date": "2023-06-13",
      "bid": "82.08",
      "ask": "82.40",
      "open": "85.44",
      "high": "87.84",
      "low": "81.76",
      "close": "81.92",
      "average": "84.616",
      "volume": "19410.88",
      "turnover": "1642462.72",
      "trades": "326"
    },
    {
      "date": "2023-06-14",
      "bid": "83.36",
      "ask": "84.00",
      "open": "84.00",
      "high": "85.76",
      "low": "82.40",
      "close": "83.20",
      "average": "83.848",
      "volume": "16608.75",
      "turnover": "1392544.53",
      "trades": "167"
    },
    {
      "date": "2023-06-15",
      "bid": "84.90",
      "ask": "85.36",
      "open": "76.00",
      "high": "84.90",
      "low": "76.00",
      "close": "84.90",
      "average": "82.5599",
      "volume": "12684",
      "turnover": "1047189.31",
      "trades": "177"
    },
    {
      "date": "2023-06-16",
      "bid": "85.56",
      "ask": "85.75",
      "open": "85.00",
      "high": "86.90",
      "low": "85.00",
      "close": "85.69",
      "average": "85.8904",
      "volume": "21092",
      "turnover": "1811600.06",
      "trades": "156"
    },
    {
      "date": "2023-06-19",
      "bid": "83.61",
      "ask": "84.36",
      "open": "85.69",
      "high": "88.00",
      "low": "82.01",
      "close": "83.61",
      "average": "85.1509",
      "volume": "13172",
      "turnover": "1121607.62",
      "trades": "149"
    },
    {
      "date": "2023-06-20",
      "bid": "81.07",
      "ask": "81.49",
      "open": "83.50",
      "high": "83.50",
      "low": "81.00",
      "close": "81.07",
      "average": "81.4227",
      "volume": "9873",
      "turnover": "803885.96",
      "trades": "194"
    },
    {
      "date": "2023-06-21",
      "bid": "80.70",
      "ask": "80.71",
      "open": "82.00",
      "high": "82.09",
      "low": "79.66",
      "close": "80.70",
      "average": "81.2608",
      "volume": "9570",
      "turnover": "777666.06",
      "trades": "109"
    },
    {
      "date": "2023-06-22",
      "bid": "80.60",
      "ask": "80.99",
      "open": "80.70",
      "high": "81.99",
      "low": "80.50",
      "close": "80.65",
      "average": "80.8169",
      "volume": "1439",
      "turnover": "116295.56",
      "trades": "53"
    },
    {
      "date": "2023-06-26",
      "bid": "77.80",
      "ask": "78.00",
      "open": "80.50",
      "high": "80.50",
      "low": "77.00",
      "close": "77.75",
      "average": "78.62",
      "volume": "5721",
      "turnover": "449785.24",
      "trades": "112"
    },
    {
      "date": "2023-06-27",
      "bid": "77.21",
      "ask": "77.99",
      "open": "77.75",
      "high": "78.72",
      "low": "77.10",
      "close": "77.20",
      "average": "77.8152",
      "volume": "6498",
      "turnover": "505643.06",
      "trades": "84"
    },
    {
      "date": "2023-06-28",
      "bid": "78.81",
      "ask": "78.85",
      "open": "77.05",
      "high": "81.55",
      "low": "77.05",
      "close": "79.21",
      "average": "78.6999",
      "volume": "3110",
      "turnover": "244756.56",
      "trades": "62"
    },
    {
      "date": "2023-06-29",
      "bid": "77.76",
      "ask": "78.17",
      "open": "78.57",
      "high": "81.05",
      "low": "77.51",
      "close": "77.69",
      "average": "78.0731",
      "volume": "2129",
      "turnover": "166217.66",
      "trades": "59"
    },
    {
      "date": "2023-06-30",
      "bid": "77.34",
      "ask": "77.99",
      "open": "77.50",
      "high": "79.53",
      "low": "76.42",
      "close": "77.50",
      "average": "77.5297",
      "volume": "7577",
      "turnover": "587442.77",
      "trades": "89"
    },
    {
      "date": "2023-07-03",
      "bid": "76.25",
      "ask": "76.95",
      "open": "76.20",
      "high": "77.49",
      "low": "75.90",
      "close": "76.25",
      "average": "76.5448",
      "volume": "4460",
      "turnover": "341389.65",
      "trades": "84"
    },
    {
      "date": "2023-07-04",
      "bid": "77.53",
      "ask": "77.79",
      "open": "75.90",
      "high": "78.00",
      "low": "75.90",
      "close": "77.80",
      "average": "76.5121",
      "volume": "2679",
      "turnover": "204976.02",
      "trades": "59"
    },
    {
      "date": "2023-07-05",
      "bid": "76.21",
      "ask": "76.28",
      "open": "77.80",
      "high": "77.80",
      "low": "75.60",
      "close": "76.60",
      "average": "76.2287",
      "volume": "3338",
      "turnover": "254451.54",
      "trades": "72"
    },
    {
      "date": "2023-07-06",
      "bid": "75.60",
      "ask": "75.61",
      "open": "76.00",
      "high": "76.60",
      "low": "75.64",
      "close": "75.90",
      "average": "75.9088",
      "volume": "1355",
      "turnover": "102856.42",
      "trades": "47"
    },
    {
      "date": "2023-07-07",
      "bid": "75.10",
      "ask": "75.37",
      "open": "75.60",
      "high": "75.89",
      "low": "74.56",
      "close": "75.75",
      "average": "74.8894",
      "volume": "9175",
      "turnover": "687110.39",
      "trades": "85"
    },
    {
      "date": "2023-07-10",
      "bid": "74.15",
      "ask": "74.64",
      "open": "75.00",
      "high": "75.74",
      "low": "73.10",
      "close": "74.57",
      "average": "74.5458",
      "volume": "10625",
      "turnover": "792048.67",
      "trades": "65"
    },
    {
      "date": "2023-07-11",
      "bid": "74.68",
      "ask": "75.19",
      "open": "74.60",
      "high": "75.99",
      "low": "74.60",
      "close": "75.25",
      "average": "75.0971",
      "volume": "3347",
      "turnover": "251349.97",
      "trades": "55"
    },
    {
      "date": "2023-07-12",
      "bid": "75.13",
      "ask": "76.00",
      "open": "75.00",
      "high": "76.00",
      "low": "73.11",
      "close": "76.00",
      "average": "74.6055",
      "volume": "4974",
      "turnover": "371087.95",
      "trades": "45"
    },
    {
      "date": "2023-07-13",
      "bid": "74.80",
      "ask": "75.50",
      "open": "76.00",
      "high": "77.79",
      "low": "74.19",
      "close": "75.50",
      "average": "75.0089",
      "volume": "3286",
      "turnover": "246479.17",
      "trades": "47"
    },
    {
      "date": "2023-07-14",
      "bid": "74.61",
      "ask": "74.99",
      "open": "75.50",
      "high": "75.50",
      "low": "74.46",
      "close": "74.60",
      "average": "74.8899",
      "volume": "2629",
      "turnover": "196885.51",
      "trades": "30"
    },
    {
      "date": "2023-07-17",
      "bid": "73.94",
      "ask": "74.49",
      "open": "74.60",
      "high": "75.99",
      "low": "74.39",
      "close": "74.50",
      "average": "74.6674",
      "volume": "4026",
      "turnover": "300610.97",
      "trades": "52"
    },
    {
      "date": "2023-07-18",
      "bid": "73.20",
      "ask": "73.49",
      "open": "74.50",
      "high": "75.23",
      "low": "73.32",
      "close": "73.97",
      "average": "73.5165",
      "volume": "6294",
      "turnover": "462713.15",
      "trades": "66"
    },
    {
      "date": "2023-07-19",
      "bid": "74.06",
      "ask": "74.69",
      "open": "73.97",
      "high": "74.69",
      "low": "73.20",
      "close": "74.09",
      "average": "73.695",
      "volume": "3144",
      "turnover": "231696.94",
      "trades": "33"
    },
    {
      "date": "2023-07-20",
      "bid": "73.14",
      "ask": "73.53",
      "open": "74.09",
      "high": "74.09",
      "low": "73.15",
      "close": "73.58",
      "average": "73.4195",
      "volume": "2361",
      "turnover": "173343.48",
      "trades": "47"
    },
    {
      "date": "2023-07-21",
      "bid": "73.00",
      "ask": "73.11",
      "open": "73.14",
      "high": "73.55",
      "low": "73.00",
      "close": "73.00",
      "average": "73.224",
      "volume": "2069",
      "turnover": "151488.31",
      "trades": "47"
    },
    {
      "date": "2023-07-24",
      "bid": "73.10",
      "ask": "73.52",
      "open": "73.00",
      "high": "73.88",
      "low": "73.00",
      "close": "73.62",
      "average": "73.5532",
      "volume": "1963",
      "turnover": "144385.01",
      "trades": "35"
    },
    {
      "date": "2023-07-25",
      "bid": "73.22",
      "ask": "73.49",
      "open": "73.62",
      "high": "73.62",
      "low": "73.01",
      "close": "73.50",
      "average": "73.1287",
      "volume": "6657",
      "turnover": "486817.51",
      "trades": "57"
    },
    {
      "date": "2023-07-26",
      "bid": "72.57",
      "ask": "73.40",
      "open": "73.50",
      "high": "73.50",
      "low": "71.91",
      "close": "73.50",
      "average": "72.4305",
      "volume": "6653",
      "turnover": "481879.79",
      "trades": "51"
    },
    {
      "date": "2023-07-27",
      "bid": "74.04",
      "ask": "74.59",
      "open": "73.50",
      "high": "75.00",
      "low": "73.41",
      "close": "75.00",
      "average": "73.9449",
      "volume": "2200",
      "turnover": "162678.82",
      "trades": "40"
    },
    {
      "date": "2023-07-28",
      "bid": "74.68",
      "ask": "74.99",
      "open": "75.00",
      "high": "75.00",
      "low": "73.43",
      "close": "75.00",
      "average": "74.146",
      "volume": "2154",
      "turnover": "159710.49",
      "trades": "36"
    },
    {
      "date": "2023-07-31",
      "bid": "74.16",
      "ask": "74.35",
      "open": "74.86",
      "high": "74.86",
      "low": "72.81",
      "close": "74.35",
      "average": "73.5388",
      "volume": "3688",
      "turnover": "271211.02",
      "trades": "56"
    },
    {
      "date": "2023-08-01",
      "bid": "74.12",
      "ask": "74.92",
      "open": "74.00",
      "high": "74.69",
      "low": "73.13",
      "close": "74.52",
      "average": "73.9824",
      "volume": "2780",
      "turnover": "205671.19",
      "trades": "43"
    },
    {
      "date": "2023-08-02",
      "bid": "73.42",
      "ask": "74.40",
      "open": "74.52",
      "high": "74.52",
      "low": "73.11",
      "close": "73.11",
      "average": "73.5297",
      "volume": "921",
      "turnover": "67720.87",
      "trades": "29"
    },
    {
      "date": "2023-08-03",
      "bid": "72.74",
      "ask": "74.39",
      "open": "73.11",
      "high": "74.69",
      "low": "72.52",
      "close": "74.09",
      "average": "73.4266",
      "volume": "5353",
      "turnover": "393052.65",
      "trades": "57"
    },
    {
      "date": "2023-08-04",
      "bid": "72.44",
      "ask": "73.45",
      "open": "72.52",
      "high": "74.08",
      "low": "71.25",
      "close": "73.40",
      "average": "72.5159",
      "volume": "5184",
      "turnover": "375922.5",
      "trades": "44"
    },
    {
      "date": "2023-08-07",
      "bid": "71.54",
      "ask": "71.70",
      "open": "71.51",
      "high": "72.25",
      "low": "71.50",
      "close": "71.70",
      "average": "71.8775",
      "volume": "4270",
      "turnover": "306916.74",
      "trades": "55"
    },
    {
      "date": "2023-08-08",
      "bid": "70.71",
      "ask": "71.48",
      "open": "71.70",
      "high": "71.70",
      "low": "69.99",
      "close": "70.73",
      "average": "70.4149",
      "volume": "13603",
      "turnover": "957854.24",
      "trades": "88"
    },
    {
      "date": "2023-08-09",
      "bid": "71.01",
      "ask": "72.30",
      "open": "70.06",
      "high": "72.93",
      "low": "70.06",
      "close": "71.70",
      "average": "71.333",
      "volume": "7538",
      "turnover": "537708.42",
      "trades": "68"
    },
    {
      "date": "2023-08-10",
      "bid": "71.31",
      "ask": "72.29",
      "open": "70.10",
      "high": "72.47",
      "low": "70.10",
      "close": "71.79",
      "average": "71.4092",
      "volume": "2993",
      "turnover": "213727.8",
      "trades": "40"
    },
    {
      "date": "2023-08-11",
      "bid": "71.92",
      "ask": "73.44",
      "open": "71.79",
      "high": "73.44",
      "low": "71.19",
      "close": "73.44",
      "average": "71.7479",
      "volume": "2201",
      "turnover": "157917.05",
      "trades": "40"
    },
    {
      "date": "2023-08-14",
      "bid": "72.03",
      "ask": "72.95",
      "open": "73.44",
      "high": "73.98",
      "low": "71.81",
      "close": "72.95",
      "average": "72.7836",
      "volume": "2937",
      "turnover": "213765.44",
      "trades": "37"
    },
    {
      "date": "2023-08-15",
      "bid": "70.83",
      "ask": "72.11",
      "open": "72.01",
      "high": "72.95",
      "low": "70.35",
      "close": "72.10",
      "average": "71.5264",
      "volume": "2797",
      "turnover": "200059.23",
      "trades": "53"
    },
    {
      "date": "2023-08-16",
      "bid": "70.06",
      "ask": "71.87",
      "open": "72.10",
      "high": "72.10",
      "low": "70.00",
      "close": "70.06",
      "average": "70.6514",
      "volume": "8830",
      "turnover": "623851.68",
      "trades": "57"
    },
    {
      "date": "2023-08-17",
      "bid": "72.00",
      "ask": "72.16",
      "open": "70.06",
      "high": "73.56",
      "low": "70.06",
      "close": "72.55",
      "average": "71.8315",
      "volume": "24082",
      "turnover": "1729845.12",
      "trades": "124"
    },
    {
      "date": "2023-08-18",
      "bid": "72.50",
      "ask": "73.00",
      "open": "73.00",
      "high": "73.56",
      "low": "71.12",
      "close": "73.50",
      "average": "72.2802",
      "volume": "4437",
      "turnover": "320707.28",
      "trades": "89"
    },
    {
      "date": "2023-08-21",
      "bid": "72.15",
      "ask": "73.00",
      "open": "73.56",
      "high": "74.00",
      "low": "72.03",
      "close": "72.99",
      "average": "73.304",
      "volume": "5053",
      "turnover": "370405.04",
      "trades": "55"
    },
    {
      "date": "2023-08-22",
      "bid": "71.00",
      "ask": "71.46",
      "open": "72.99",
      "high": "73.13",
      "low": "71.00",
      "close": "71.46",
      "average": "71.937",
      "volume": "4356",
      "turnover": "313357.55",
      "trades": "65"
    },
    {
      "date": "2023-08-23",
      "bid": "70.90",
      "ask": "71.33",
      "open": "71.97",
      "high": "71.97",
      "low": "70.50",
      "close": "71.44",
      "average": "70.8063",
      "volume": "3365",
      "turnover": "238263.25",
      "trades": "66"
    },
    {
      "date": "2023-08-24",
      "bid": "70.06",
      "ask": "70.49",
      "open": "70.56",
      "high": "70.90",
      "low": "70.06",
      "close": "70.50",
      "average": "70.5733",
      "volume": "5195",
      "turnover": "366628.07",
      "trades": "64"
    },
    {
      "date": "2023-08-25",
      "bid": "70.46",
      "ask": "71.61",
      "open": "70.50",
      "high": "72.07",
      "low": "68.78",
      "close": "71.00",
      "average": "70.3013",
      "volume": "7079",
      "turnover": "497662.77",
      "trades": "85"
    },
    {
      "date": "2023-08-28",
      "bid": "69.60",
      "ask": "69.83",
      "open": "71.00",
      "high": "71.00",
      "low": "69.07",
      "close": "69.83",
      "average": "69.5902",
      "volume": "2799",
      "turnover": "194783.07",
      "trades": "65"
    },
    {
      "date": "2023-08-29",
      "bid": "70.26",
      "ask": "70.47",
      "open": "69.60",
      "high": "71.00",
      "low": "69.21",
      "close": "70.47",
      "average": "70.1715",
      "volume": "2575",
      "turnover": "180691.54",
      "trades": "63"
    },
    {
      "date": "2023-08-30",
      "bid": "69.40",
      "ask": "69.92",
      "open": "70.50",
      "high": "71.74",
      "low": "69.31",
      "close": "70.00",
      "average": "69.6409",
      "volume": "1468",
      "turnover": "102232.91",
      "trades": "46"
    },
    {
      "date": "2023-08-31",
      "bid": "69.00",
      "ask": "69.20",
      "open": "69.32",
      "high": "69.86",
      "low": "68.71",
      "close": "69.47",
      "average": "69.2333",
      "volume": "6846",
      "turnover": "473970.95",
      "trades": "106"
    },
    {
      "date": "2023-09-01",
      "bid": "68.84",
      "ask": "68.99",
      "open": "69.69",
      "high": "69.69",
      "low": "68.50",
      "close": "69.00",
      "average": "68.8429",
      "volume": "2802",
      "turnover": "192897.71",
      "trades": "71"
    },
    {
      "date": "2023-09-04",
      "bid": "68.81",
      "ask": "69.26",
      "open": "68.60",
      "high": "70.60",
      "low": "68.20",
      "close": "69.26",
      "average": "68.8715",
      "volume": "3688",
      "turnover": "253997.92",
      "trades": "57"
    },
    {
      "date": "2023-09-05",
      "bid": "69.53",
      "ask": "69.97",
      "open": "68.22",
      "high": "69.97",
      "low": "68.22",
      "close": "69.59",
      "average": "69.1763",
      "volume": "2055",
      "turnover": "142157.39",
      "trades": "54"
    },
    {
      "date": "2023-09-06",
      "bid": "69.16",
      "ask": "69.37",
      "open": "69.50",
      "high": "69.59",
      "low": "69.01",
      "close": "69.37",
      "average": "69.30",
      "volume": "1281",
      "turnover": "88773.36",
      "trades": "38"
    },
    {
      "date": "2023-09-07",
      "bid": "68.60",
      "ask": "69.13",
      "open": "68.17",
      "high": "69.13",
      "low": "68.16",
      "close": "69.13",
      "average": "68.5599",
      "volume": "7127",
      "turnover": "488626.46",
      "trades": "52"
    },
    {
      "date": "2023-09-08",
      "bid": "68.04",
      "ask": "68.28",
      "open": "68.51",
      "high": "68.70",
      "low": "68.10",
      "close": "68.28",
      "average": "68.4638",
      "volume": "1619",
      "turnover": "110842.84",
      "trades": "36"
    },
    {
      "date": "2023-09-11",
      "bid": "67.44",
      "ask": "67.53",
      "open": "68.28",
      "high": "68.74",
      "low": "67.25",
      "close": "67.46",
      "average": "67.9961",
      "volume": "7117",
      "turnover": "483928.26",
      "trades": "88"
    },
    {
      "date": "2023-09-12",
      "bid": "66.93",
      "ask": "67.39",
      "open": "67.46",
      "high": "67.97",
      "low": "66.92",
      "close": "67.44",
      "average": "67.3149",
      "volume": "4717",
      "turnover": "317524.33",
      "trades": "91"
    },
    {
      "date": "2023-09-13",
      "bid": "66.11",
      "ask": "66.59",
      "open": "67.40",
      "high": "67.40",
      "low": "66.11",
      "close": "66.12",
      "average": "66.7876",
      "volume": "4887",
      "turnover": "326391.15",
      "trades": "97"
    },
    {
      "date": "2023-09-14",
      "bid": "66.11",
      "ask": "66.50",
      "open": "66.12",
      "high": "66.55",
      "low": "66.07",
      "close": "66.55",
      "average": "66.3045",
      "volume": "2537",
      "turnover": "168214.53",
      "trades": "46"
    },
    {
      "date": "2023-09-15",
      "bid": "66.74",
      "ask": "67.43",
      "open": "66.40",
      "high": "68.18",
      "low": "66.30",
      "close": "67.42",
      "average": "66.7409",
      "volume": "15378",
      "turnover": "1026341.47",
      "trades": "84"
    },
    {
      "date": "2023-09-18",
      "bid": "66.25",
      "ask": "66.82",
      "open": "67.42",
      "high": "68.04",
      "low": "66.18",
      "close": "66.81",
      "average": "66.4061",
      "volume": "1965",
      "turnover": "130487.97",
      "trades": "57"
    },
    {
      "date": "2023-09-19",
      "bid": "65.24",
      "ask": "66.14",
      "open": "66.14",
      "high": "66.79",
      "low": "65.00",
      "close": "66.45",
      "average": "65.6989",
      "volume": "10175",
      "turnover": "668486.04",
      "trades": "118"
    },
    {
      "date": "2023-09-20",
      "bid": "65.55",
      "ask": "66.02",
      "open": "66.45",
      "high": "66.45",
      "low": "65.40",
      "close": "66.45",
      "average": "65.7855",
      "volume": "3170",
      "turnover": "208540.13",
      "trades": "67"
    },
    {
      "date": "2023-09-21",
      "bid": "65.00",
      "ask": "65.38",
      "open": "67.93",
      "high": "67.93",
      "low": "65.00",
      "close": "65.40",
      "average": "65.6575",
      "volume": "2946",
      "turnover": "193427.14",
      "trades": "63"
    },
    {
      "date": "2023-09-22",
      "bid": "65.70",
      "ask": "66.15",
      "open": "65.99",
      "high": "66.15",
      "low": "64.90",
      "close": "66.15",
      "average": "65.5281",
      "volume": "965",
      "turnover": "63234.64",
      "trades": "37"
    },
    {
      "date": "2023-09-25",
      "bid": "64.62",
      "ask": "64.70",
      "open": "66.37",
      "high": "66.99",
      "low": "64.70",
      "close": "65.64",
      "average": "65.2454",
      "volume": "5752",
      "turnover": "375291.5",
      "trades": "66"
    },
    {
      "date": "2023-09-26",
      "bid": "65.00",
      "ask": "65.73",
      "open": "65.64",
      "high": "66.63",
      "low": "65.00",
      "close": "65.72",
      "average": "65.2049",
      "volume": "1038",
      "turnover": "67682.72",
      "trades": "28"
    },
    {
      "date": "2023-09-27",
      "bid": "64.45",
      "ask": "65.63",
      "open": "65.00",
      "high": "65.71",
      "low": "64.00",
      "close": "65.61",
      "average": "64.6269",
      "volume": "3312",
      "turnover": "214044.23",
      "trades": "49"
    },
    {
      "date": "2023-09-28",
      "bid": "63.85",
      "ask": "64.00",
      "open": "65.61",
      "high": "65.61",
      "low": "63.01",
      "close": "64.00",
      "average": "63.8185",
      "volume": "5279",
      "turnover": "336898",
      "trades": "65"
    },
    {
      "date": "2023-09-29",
      "bid": "62.93",
      "ask": "62.94",
      "open": "64.00",
      "high": "64.89",
      "low": "62.70",
      "close": "62.95",
      "average": "63.2194",
      "volume": "6512",
      "turnover": "411684.63",
      "trades": "118"
    },
    {
      "date": "2023-10-02",
      "bid": "62.70",
      "ask": "62.98",
      "open": "62.92",
      "high": "63.71",
      "low": "62.55",
      "close": "62.98",
      "average": "62.8316",
      "volume": "2412",
      "turnover": "151549.83",
      "trades": "57"
    },
    {
      "date": "2023-10-03",
      "bid": "62.21",
      "ask": "63.37",
      "open": "62.58",
      "high": "63.99",
      "low": "62.23",
      "close": "63.37",
      "average": "62.6498",
      "volume": "2041",
      "turnover": "127868.17",
      "trades": "43"
    },
    {
      "date": "2023-10-04",
      "bid": "62.93",
      "ask": "63.43",
      "open": "63.37",
      "high": "63.44",
      "low": "62.05",
      "close": "63.41",
      "average": "62.6193",
      "volume": "4984",
      "turnover": "312094.82",
      "trades": "59"
    },
    {
      "date": "2023-10-05",
      "bid": "61.36",
      "ask": "62.02",
      "open": "63.43",
      "high": "63.43",
      "low": "61.00",
      "close": "62.01",
      "average": "61.9029",
      "volume": "8427",
      "turnover": "521655.57",
      "trades": "105"
    },
    {
      "date": "2023-10-06",
      "bid": "60.87",
      "ask": "61.49",
      "open": "62.01",
      "high": "63.34",
      "low": "60.85",
      "close": "61.51",
      "average": "61.0586",
      "volume": "7700",
      "turnover": "470150.89",
      "trades": "101"
    },
    {
      "date": "2023-10-09",
      "bid": "61.51",
      "ask": "61.80",
      "open": "62.50",
      "high": "63.42",
      "low": "61.51",
      "close": "61.80",
      "average": "62.388",
      "volume": "8916",
      "turnover": "556251.85",
      "trades": "64"
    },
    {
      "date": "2023-10-10",
      "bid": "62.06",
      "ask": "63.08",
      "open": "61.32",
      "high": "63.19",
      "low": "61.32",
      "close": "62.17",
      "average": "62.1682",
      "volume": "7881",
      "turnover": "489947.57",
      "trades": "65"
    },
    {
      "date": "2023-10-11",
      "bid": "61.82",
      "ask": "62.84",
      "open": "62.17",
      "high": "63.42",
      "low": "61.47",
      "close": "62.83",
      "average": "62.6936",
      "volume": "9404",
      "turnover": "589570.79",
      "trades": "44"
    },
    {
      "date": "2023-10-12",
      "bid": "61.41",
      "ask": "62.47",
      "open": "62.30",
      "high": "62.49",
      "low": "61.07",
      "close": "62.46",
      "average": "61.5816",
      "volume": "8308",
      "turnover": "511619.63",
      "trades": "86"
    },
    {
      "date": "2023-10-13",
      "bid": "61.98",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.32",
      "low": "61.17",
      "close": "62.32",
      "average": "61.6839",
      "volume": "1970",
      "turnover": "121517.27",
      "trades": "30"
    },
    {
      "date": "2023-10-16",
      "bid": "61.63",
      "ask": "63.19",
      "open": "62.32",
      "high": "63.20",
      "low": "61.34",
      "close": "63.19",
      "average": "62.3533",
      "volume": "3332",
      "turnover": "207761.05",
      "trades": "55"
    },
    {
      "date": "2023-10-17",
      "bid": "62.50",
      "ask": "62.95",
      "open": "63.00",
      "high": "63.40",
      "low": "61.50",
      "close": "62.94",
      "average": "62.3056",
      "volume": "2436",
      "turnover": "151776.55",
      "trades": "42"
    },
    {
      "date": "2023-10-18",
      "bid": "61.80",
      "ask": "62.94",
      "open": "61.58",
      "high": "62.95",
      "low": "61.58",
      "close": "62.94",
      "average": "62.7248",
      "volume": "5673",
      "turnover": "355837.99",
      "trades": "50"
    },
    {
      "date": "2023-10-19",
      "bid": "61.75",
      "ask": "61.99",
      "open": "62.95",
      "high": "62.95",
      "low": "61.75",
      "close": "61.75",
      "average": "62.1387",
      "volume": "2084",
      "turnover": "129497.1",
      "trades": "38"
    },
    {
      "date": "2023-10-20",
      "bid": "59.92",
      "ask": "60.39",
      "open": "61.75",
      "high": "62.88",
      "low": "58.01",
      "close": "59.56",
      "average": "60.0652",
      "volume": "8362",
      "turnover": "502265.15",
      "trades": "94"
    },
    {
      "date": "2023-10-23",
      "bid": "60.51",
      "ask": "62.20",
      "open": "59.72",
      "high": "63.35",
      "low": "59.72",
      "close": "62.19",
      "average": "60.8519",
      "volume": "8993",
      "turnover": "547241.47",
      "trades": "93"
    },
    {
      "date": "2023-10-24",
      "bid": "62.50",
      "ask": "63.96",
      "open": "62.20",
      "high": "63.99",
      "low": "62.20",
      "close": "63.95",
      "average": "63.3335",
      "volume": "5194",
      "turnover": "328954.13",
      "trades": "82"
    },
    {
      "date": "2023-10-25",
      "bid": "61.53",
      "ask": "62.00",
      "open": "63.95",
      "high": "63.95",
      "low": "60.51",
      "close": "62.00",
      "average": "62.4031",
      "volume": "3038",
      "turnover": "189580.64",
      "trades": "76"
    },
    {
      "date": "2023-10-26",
      "bid": "60.95",
      "ask": "62.00",
      "open": "63.67",
      "high": "63.67",
      "low": "60.64",
      "close": "61.99",
      "average": "61.633",
      "volume": "1237",
      "turnover": "76240",
      "trades": "30"
    },
    {
      "date": "2023-10-27",
      "bid": "59.40",
      "ask": "60.24",
      "open": "63.50",
      "high": "64.00",
      "low": "58.50",
      "close": "60.00",
      "average": "60.0295",
      "volume": "3329",
      "turnover": "199838.32",
      "trades": "89"
    },
    {
      "date": "2023-10-30",
      "bid": "59.10",
      "ask": "59.99",
      "open": "60.00",
      "high": "60.20",
      "low": "59.22",
      "close": "59.99",
      "average": "59.9774",
      "volume": "3182",
      "turnover": "190848.09",
      "trades": "51"
    },
    {
      "date": "2023-10-31",
      "bid": "59.80",
      "ask": "60.41",
      "open": "59.99",
      "high": "61.19",
      "low": "59.45",
      "close": "60.32",
      "average": "60.0844",
      "volume": "2887",
      "turnover": "173463.56",
      "trades": "35"
    },
    {
      "date": "2023-11-01",
      "bid": "59.00",
      "ask": "59.55",
      "open": "60.50",
      "high": "60.50",
      "low": "58.65",
      "close": "59.46",
      "average": "59.445",
      "volume": "2584",
      "turnover": "153605.91",
      "trades": "49"
    },
    {
      "date": "2023-11-02",
      "bid": "62.33",
      "ask": "62.90",
      "open": "59.01",
      "high": "65.45",
      "low": "59.01",
      "close": "62.88",
      "average": "62.4274",
      "volume": "17041",
      "turnover": "1063824.72",
      "trades": "136"
    },
    {
      "date": "2023-11-03",
      "bid": "63.70",
      "ask": "64.00",
      "open": "62.88",
      "high": "64.65",
      "low": "62.88",
      "close": "64.00",
      "average": "63.9796",
      "volume": "2051",
      "turnover": "131222.16",
      "trades": "39"
    },
    {
      "date": "2023-11-06",
      "bid": "65.63",
      "ask": "67.34",
      "open": "64.00",
      "high": "67.42",
      "low": "64.00",
      "close": "65.51",
      "average": "65.2173",
      "volume": "8244",
      "turnover": "537651.09",
      "trades": "108"
    },
    {
      "date": "2023-11-07",
      "bid": "66.55",
      "ask": "67.67",
      "open": "65.52",
      "high": "68.00",
      "low": "65.52",
      "close": "67.60",
      "average": "67.2251",
      "volume": "9705",
      "turnover": "652419.82",
      "trades": "87"
    },
    {
      "date": "2023-11-08",
      "bid": "67.00",
      "ask": "67.45",
      "open": "67.70",
      "high": "67.70",
      "low": "66.51",
      "close": "67.30",
      "average": "67.0705",
      "volume": "1936",
      "turnover": "129848.57",
      "trades": "46"
    },
    {
      "date": "2023-11-09",
      "bid": "66.51",
      "ask": "67.39",
      "open": "67.30",
      "high": "67.81",
      "low": "66.50",
      "close": "67.38",
      "average": "67.0032",
      "volume": "11260",
      "turnover": "754456.12",
      "trades": "60"
    },
    {
      "date": "2023-11-10",
      "bid": "66.99",
      "ask": "67.00",
      "open": "67.38",
      "high": "67.38",
      "low": "66.50",
      "close": "67.00",
      "average": "66.5889",
      "volume": "3885",
      "turnover": "258697.82",
      "trades": "39"
    },
    {
      "date": "2023-11-13",
      "bid": "68.12",
      "ask": "69.67",
      "open": "67.18",
      "high": "69.67",
      "low": "67.00",
      "close": "69.54",
      "average": "68.2613",
      "volume": "5675",
      "turnover": "387382.69",
      "trades": "87"
    },
    {
      "date": "2023-11-14",
      "bid": "68.50",
      "ask": "69.00",
      "open": "68.00",
      "high": "69.00",
      "low": "63.53",
      "close": "69.00",
      "average": "67.9132",
      "volume": "11511",
      "turnover": "781748.99",
      "trades": "110"
    },
    {
      "date": "2023-11-15",
      "bid": "68.01",
      "ask": "68.79",
      "open": "69.00",
      "high": "70.94",
      "low": "66.71",
      "close": "69.00",
      "average": "69.5046",
      "volume": "21654",
      "turnover": "1505052.94",
      "trades": "136"
    },
    {
      "date": "2023-11-16",
      "bid": "69.95",
      "ask": "70.49",
      "open": "70.00",
      "high": "73.00",
      "low": "69.94",
      "close": "70.49",
      "average": "70.8187",
      "volume": "39381",
      "turnover": "2788911.88",
      "trades": "266"
    },
    {
      "date": "2023-11-17",
      "bid": "73.00",
      "ask": "73.94",
      "open": "70.54",
      "high": "74.20",
      "low": "70.51",
      "close": "73.95",
      "average": "73.1441",
      "volume": "30886",
      "turnover": "2259128.56",
      "trades": "207"
    },
    {
      "date": "2023-11-20",
      "bid": "75.00",
      "ask": "75.69",
      "open": "75.35",
      "high": "76.11",
      "low": "74.10",
      "close": "75.30",
      "average": "75.2451",
      "volume": "19021",
      "turnover": "1431236.92",
      "trades": "162"
    },
    {
      "date": "2023-11-21",
      "bid": "76.51",
      "ask": "77.70",
      "open": "75.30",
      "high": "77.70",
      "low": "75.30",
      "close": "77.00",
      "average": "76.3784",
      "volume": "22625",
      "turnover": "1728060.93",
      "trades": "221"
    },
    {
      "date": "2023-11-22",
      "bid": "78.40",
      "ask": "78.65",
      "open": "77.00",
      "high": "78.65",
      "low": "77.00",
      "close": "78.64",
      "average": "78.0921",
      "volume": "11190",
      "turnover": "873850.75",
      "trades": "109"
    },
    {
      "date": "2023-11-23",
      "bid": "78.61",
      "ask": "79.67",
      "open": "79.71",
      "high": "80.00",
      "low": "78.50",
      "close": "79.70",
      "average": "79.4823",
      "volume": "9949",
      "turnover": "790769.9",
      "trades": "104"
    },
    {
      "date": "2023-11-24",
      "bid": "78.40",
      "ask": "78.70",
      "open": "80.00",
      "high": "80.00",
      "low": "78.00",
      "close": "78.70",
      "average": "78.8215",
      "volume": "9574",
      "turnover": "754637.47",
      "trades": "89"
    },
    {
      "date": "2023-11-27",
      "bid": "79.94",
      "ask": "80.39",
      "open": "79.00",
      "high": "80.50",
      "low": "78.70",
      "close": "80.48",
      "average": "79.7208",
      "volume": "12146",
      "turnover": "968289.1",
      "trades": "108"
    },
    {
      "date": "2023-11-28",
      "bid": "77.72",
      "ask": "78.45",
      "open": "78.00",
      "high": "80.50",
      "low": "77.71",
      "close": "77.72",
      "average": "79.1246",
      "volume": "4444",
      "turnover": "351629.52",
      "trades": "58"
    },
    {
      "date": "2023-11-29",
      "bid": "77.68",
      "ask": "78.28",
      "open": "77.72",
      "high": "79.30",
      "low": "74.35",
      "close": "77.68",
      "average": "76.5448",
      "volume": "12024",
      "turnover": "920374.47",
      "trades": "116"
    },
    {
      "date": "2023-11-30",
      "bid": "78.55",
      "ask": "79.33",
      "open": "79.19",
      "high": "80.12",
      "low": "77.68",
      "close": "80.12",
      "average": "79.7488",
      "volume": "11305",
      "turnover": "901559.97",
      "trades": "95"
    },
    {
      "date": "2023-12-01",
      "bid": "77.35",
      "ask": "78.83",
      "open": "80.10",
      "high": "80.10",
      "low": "75.70",
      "close": "77.35",
      "average": "77.6662",
      "volume": "20266",
      "turnover": "1573999.39",
      "trades": "242"
    },
    {
      "date": "2023-12-04",
      "bid": "73.72",
      "ask": "74.73",
      "open": "77.35",
      "high": "77.35",
      "low": "74.00",
      "close": "74.21",
      "average": "76.4154",
      "volume": "11713",
      "turnover": "894951.35",
      "trades": "135"
    },
    {
      "date": "2023-12-05",
      "bid": "72.00",
      "ask": "72.10",
      "open": "74.21",
      "high": "75.99",
      "low": "70.50",
      "close": "72.10",
      "average": "73.2112",
      "volume": "20564",
      "turnover": "1505515.22",
      "trades": "242"
    },
    {
      "date": "2023-12-06",
      "bid": "71.21",
      "ask": "72.20",
      "open": "72.10",
      "high": "74.51",
      "low": "70.51",
      "close": "72.20",
      "average": "72.2031",
      "volume": "10658",
      "turnover": "769541.1",
      "trades": "130"
    },
    {
      "date": "2023-12-07",
      "bid": "69.90",
      "ask": "70.10",
      "open": "71.00",
      "high": "72.99",
      "low": "69.05",
      "close": "69.90",
      "average": "70.3687",
      "volume": "19731",
      "turnover": "1388445.4",
      "trades": "176"
    },
    {
      "date": "2023-12-08",
      "bid": "70.12",
      "ask": "70.80",
      "open": "69.80",
      "high": "70.32",
      "low": "68.10",
      "close": "70.12",
      "average": "69.1136",
      "volume": "23700",
      "turnover": "1637991.95",
      "trades": "218"
    },
    {
      "date": "2023-12-11",
      "bid": "69.14",
      "ask": "69.60",
      "open": "70.12",
      "high": "70.80",
      "low": "68.00",
      "close": "70.00",
      "average": "69.4335",
      "volume": "11338",
      "turnover": "787237.37",
      "trades": "160"
    },
    {
      "date": "2023-12-12",
      "bid": "68.00",
      "ask": "68.44",
      "open": "70.00",
      "high": "70.54",
      "low": "68.00",
      "close": "68.44",
      "average": "69.1924",
      "volume": "16643",
      "turnover": "1152006.49",
      "trades": "129"
    },
    {
      "date": "2023-12-13",
      "bid": "64.93",
      "ask": "65.00",
      "open": "68.50",
      "high": "69.48",
      "low": "64.86",
      "close": "65.00",
      "average": "65.4753",
      "volume": "131882",
      "turnover": "8635012.69",
      "trades": "1742"
    },
    {
      "date": "2023-12-14",
      "bid": "65.31",
      "ask": "65.99",
      "open": "65.00",
      "high": "67.01",
      "low": "64.94",
      "close": "65.57",
      "average": "65.5436",
      "volume": "28899",
      "turnover": "1894143.49",
      "trades": "292"
    },
    {
      "date": "2023-12-15",
      "bid": "67.20",
      "ask": "68.47",
      "open": "65.80",
      "high": "68.49",
      "low": "65.80",
      "close": "68.33",
      "average": "67.3674",
      "volume": "21153",
      "turnover": "1425023.02",
      "trades": "186"
    },
    {
      "date": "2023-12-18",
      "bid": "68.01",
      "ask": "68.32",
      "open": "67.19",
      "high": "68.33",
      "low": "67.08",
      "close": "68.32",
      "average": "67.7046",
      "volume": "7338",
      "turnover": "496816.05",
      "trades": "92"
    },
    {
      "date": "2023-12-19",
      "bid": "67.64",
      "ask": "67.80",
      "open": "68.00",
      "high": "68.32",
      "low": "67.01",
      "close": "68.20",
      "average": "67.8906",
      "volume": "9382",
      "turnover": "636949.41",
      "trades": "87"
    },
    {
      "date": "2023-12-20",
      "bid": "72.70",
      "ask": "72.80",
      "open": "68.50",
      "high": "72.99",
      "low": "67.81",
      "close": "72.99",
      "average": "71.4782",
      "volume": "27980",
      "turnover": "1999960.94",
      "trades": "277"
    },
    {
      "date": "2023-12-21",
      "bid": "74.07",
      "ask": "74.99",
      "open": "73.47",
      "high": "75.10",
      "low": "72.99",
      "close": "74.61",
      "average": "73.8053",
      "volume": "23835",
      "turnover": "1759149.22",
      "trades": "226"
    },
    {
      "date": "2023-12-22",
      "bid": "74.61",
      "ask": "75.23",
      "open": "74.72",
      "high": "75.80",
      "low": "74.61",
      "close": "75.20",
      "average": "75.256",
      "volume": "22780",
      "turnover": "1714115.57",
      "trades": "169"
    },
    {
      "date": "2023-12-27",
      "bid": "74.00",
      "ask": "74.69",
      "open": "75.20",
      "high": "76.00",
      "low": "73.71",
      "close": "74.24",
      "average": "75.091",
      "volume": "10082",
      "turnover": "757067.32",
      "trades": "100"
    },
    {
      "date": "2023-12-28",
      "bid": "71.78",
      "ask": "72.06",
      "open": "74.24",
      "high": "74.24",
      "low": "70.87",
      "close": "72.00",
      "average": "72.0617",
      "volume": "23965",
      "turnover": "1726959.01",
      "trades": "213"
    },
    {
      "date": "2023-12-29",
      "bid": "72.56",
      "ask": "73.38",
      "open": "73.42",
      "high": "73.57",
      "low": "72.00",
      "close": "72.63",
      "average": "72.8078",
      "volume": "11161",
      "turnover": "812607.74",
      "trades": "136"
    },
    {
      "date": "2024-01-02",
      "bid": "75.30",
      "ask": "75.40",
      "open": "72.63",
      "high": "75.65",
      "low": "72.63",
      "close": "75.65",
      "average": "75.1265",
      "volume": "13227",
      "turnover": "993697.64",
      "trades": "146"
    },
    {
      "date": "2024-01-03",
      "bid": "75.12",
      "ask": "75.45",
      "open": "75.65",
      "high": "75.65",
      "low": "74.60",
      "close": "75.60",
      "average": "75.1406",
      "volume": "5563",
      "turnover": "418007.05",
      "trades": "82"
    },
    {
      "date": "2024-01-04",
      "bid": "74.50",
      "ask": "75.10",
      "open": "75.60",
      "high": "75.60",
      "low": "74.05",
      "close": "75.30",
      "average": "74.2659",
      "volume": "3975",
      "turnover": "295207.06",
      "trades": "55"
    },
    {
      "date": "2024-01-05",
      "bid": "73.61",
      "ask": "74.90",
      "open": "73.12",
      "high": "75.20",
      "low": "72.64",
      "close": "73.60",
      "average": "73.9012",
      "volume": "4071",
      "turnover": "300851.94",
      "trades": "50"
    },
    {
      "date": "2024-01-08",
      "bid": "74.86",
      "ask": "75.27",
      "open": "73.60",
      "high": "75.48",
      "low": "73.60",
      "close": "75.26",
      "average": "74.4325",
      "volume": "10025",
      "turnover": "746185.95",
      "trades": "96"
    },
    {
      "date": "2024-01-09",
      "bid": "75.60",
      "ask": "75.89",
      "open": "75.27",
      "high": "76.00",
      "low": "74.71",
      "close": "75.60",
      "average": "75.4409",
      "volume": "11450",
      "turnover": "863797.92",
      "trades": "122"
    },
    {
      "date": "2024-01-10",
      "bid": "75.25",
      "ask": "75.50",
      "open": "75.00",
      "high": "75.85",
      "low": "75.00",
      "close": "75.50",
      "average": "75.5994",
      "volume": "2280",
      "turnover": "172366.52",
      "trades": "43"
    },
    {
      "date": "2024-01-11",
      "bid": "74.64",
      "ask": "74.99",
      "open": "75.75",
      "high": "76.00",
      "low": "74.35",
      "close": "74.99",
      "average": "75.555",
      "volume": "15592",
      "turnover": "1178053.59",
      "trades": "81"
    },
    {
      "date": "2024-01-12",
      "bid": "75.75",
      "ask": "75.97",
      "open": "75.83",
      "high": "76.00",
      "low": "75.02",
      "close": "76.00",
      "average": "75.8179",
      "volume": "10466",
      "turnover": "793509.92",
      "trades": "93"
    },
    {
      "date": "2024-01-15",
      "bid": "76.84",
      "ask": "77.44",
      "open": "76.41",
      "high": "79.03",
      "low": "76.41",
      "close": "76.55",
      "average": "77.6032",
      "volume": "14396",
      "turnover": "1117175",
      "trades": "168"
    },
    {
      "date": "2024-01-16",
      "bid": "76.95",
      "ask": "77.15",
      "open": "78.00",
      "high": "78.18",
      "low": "76.57",
      "close": "77.15",
      "average": "77.7581",
      "volume": "9158",
      "turnover": "712108.35",
      "trades": "94"
    },
    {
      "date": "2024-01-17",
      "bid": "76.25",
      "ask": "76.50",
      "open": "77.15",
      "high": "77.28",
      "low": "76.01",
      "close": "77.00",
      "average": "76.736",
      "volume": "6441",
      "turnover": "494256.63",
      "trades": "65"
    },
    {
      "date": "2024-01-18",
      "bid": "77.50",
      "ask": "77.98",
      "open": "78.45",
      "high": "78.45",
      "low": "77.04",
      "close": "77.98",
      "average": "77.9643",
      "volume": "2309",
      "turnover": "180019.66",
      "trades": "58"
    },
    {
      "date": "2024-01-19",
      "bid": "74.20",
      "ask": "74.56",
      "open": "77.00",
      "high": "77.88",
      "low": "72.93",
      "close": "74.55",
      "average": "75.2589",
      "volume": "14286",
      "turnover": "1075148.72",
      "trades": "125"
    },
    {
      "date": "2024-01-22",
      "bid": "71.03",
      "ask": "71.51",
      "open": "74.70",
      "high": "77.90",
      "low": "70.57",
      "close": "71.51",
      "average": "71.9209",
      "volume": "48361",
      "turnover": "3478167.08",
      "trades": "308"
    },
    {
      "date": "2024-01-23",
      "bid": "71.50",
      "ask": "72.58",
      "open": "71.56",
      "high": "72.70",
      "low": "70.68",
      "close": "72.70",
      "average": "71.5354",
      "volume": "10407",
      "turnover": "744469.3",
      "trades": "87"
    },
    {
      "date": "2024-01-24",
      "bid": "70.97",
      "ask": "71.17",
      "open": "72.58",
      "high": "72.70",
      "low": "70.60",
      "close": "71.15",
      "average": "71.4529",
      "volume": "20401",
      "turnover": "1457711.09",
      "trades": "206"
    },
    {
      "date": "2024-01-25",
      "bid": "72.45",
      "ask": "72.85",
      "open": "71.15",
      "high": "73.60",
      "low": "70.80",
      "close": "72.85",
      "average": "72.3452",
      "volume": "9052",
      "turnover": "654869.06",
      "trades": "112"
    },
    {
      "date": "2024-01-26",
      "bid": "72.72",
      "ask": "72.99",
      "open": "72.85",
      "high": "73.00",
      "low": "71.43",
      "close": "73.00",
      "average": "72.5554",
      "volume": "5335",
      "turnover": "387082.93",
      "trades": "86"
    },
    {
      "date": "2024-01-29",
      "bid": "75.90",
      "ask": "75.93",
      "open": "73.00",
      "high": "76.30",
      "low": "72.50",
      "close": "75.94",
      "average": "74.5359",
      "volume": "14188",
      "turnover": "1057515.97",
      "trades": "155"
    },
    {
      "date": "2024-01-30",
      "bid": "75.40",
      "ask": "76.00",
      "open": "75.94",
      "high": "77.00",
      "low": "75.20",
      "close": "76.03",
      "average": "75.9718",
      "volume": "5367",
      "turnover": "407740.54",
      "trades": "70"
    },
    {
      "date": "2024-01-31",
      "bid": "73.38",
      "ask": "74.67",
      "open": "76.03",
      "high": "76.60",
      "low": "73.00",
      "close": "73.42",
      "average": "74.1606",
      "volume": "16298",
      "turnover": "1205794.19",
      "trades": "136"
    },
    {
      "date": "2024-02-01",
      "bid": "73.02",
      "ask": "73.30",
      "open": "73.42",
      "high": "75.50",
      "low": "72.32",
      "close": "73.00",
      "average": "74.0005",
      "volume": "12690",
      "turnover": "939066.2",
      "trades": "88"
    },
    {
      "date": "2024-02-02",
      "bid": "71.00",
      "ask": "71.42",
      "open": "73.00",
      "high": "73.25",
      "low": "70.34",
      "close": "71.10",
      "average": "71.2658",
      "volume": "24340",
      "turnover": "1734609.44",
      "trades": "194"
    },
    {
      "date": "2024-02-05",
      "bid": "71.31",
      "ask": "71.70",
      "open": "71.20",
      "high": "72.50",
      "low": "71.20",
      "close": "71.70",
      "average": "71.7493",
      "volume": "7729",
      "turnover": "554550.17",
      "trades": "82"
    },
    {
      "date": "2024-02-06",
      "bid": "71.40",
      "ask": "72.00",
      "open": "72.70",
      "high": "73.50",
      "low": "70.91",
      "close": "72.00",
      "average": "72.0958",
      "volume": "6452",
      "turnover": "465162.42",
      "trades": "66"
    },
    {
      "date": "2024-02-07",
      "bid": "70.18",
      "ask": "70.49",
      "open": "73.50",
      "high": "73.50",
      "low": "70.00",
      "close": "70.49",
      "average": "70.3401",
      "volume": "6713",
      "turnover": "472193.24",
      "trades": "96"
    },
    {
      "date": "2024-02-08",
      "bid": "70.14",
      "ask": "70.45",
      "open": "70.49",
      "high": "71.00",
      "low": "70.00",
      "close": "70.46",
      "average": "70.3462",
      "volume": "7759",
      "turnover": "545816",
      "trades": "68"
    },
    {
      "date": "2024-02-09",
      "bid": "70.23",
      "ask": "70.89",
      "open": "70.46",
      "high": "71.00",
      "low": "70.02",
      "close": "71.00",
      "average": "70.455",
      "volume": "5158",
      "turnover": "363407.08",
      "trades": "68"
    },
    {
      "date": "2024-02-12",
      "bid": "75.30",
      "ask": "75.84",
      "open": "73.96",
      "high": "76.15",
      "low": "73.01",
      "close": "75.70",
      "average": "75.1946",
      "volume": "58604",
      "turnover": "4406705.55",
      "trades": "513"
    },
    {
      "date": "2024-02-13",
      "bid": "75.24",
      "ask": "75.56",
      "open": "76.65",
      "high": "76.65",
      "low": "75.00",
      "close": "75.56",
      "average": "75.6482",
      "volume": "19610",
      "turnover": "1483461.48",
      "trades": "180"
    },
    {
      "date": "2024-02-14",
      "bid": "76.75",
      "ask": "76.80",
      "open": "75.33",
      "high": "76.90",
      "low": "75.33",
      "close": "76.75",
      "average": "76.2718",
      "volume": "17519",
      "turnover": "1336206.5",
      "trades": "194"
    },
    {
      "date": "2024-02-15",
      "bid": "76.05",
      "ask": "76.25",
      "open": "76.90",
      "high": "76.90",
      "low": "75.95",
      "close": "76.25",
      "average": "76.3876",
      "volume": "18186",
      "turnover": "1389185.41",
      "trades": "143"
    },
    {
      "date": "2024-02-16",
      "bid": "78.15",
      "ask": "78.46",
      "open": "76.90",
      "high": "78.80",
      "low": "76.88",
      "close": "78.46",
      "average": "78.2046",
      "volume": "27704",
      "turnover": "2166581.31",
      "trades": "184"
    },
    {
      "date": "2024-02-19",
      "bid": "76.50",
      "ask": "77.50",
      "open": "79.00",
      "high": "79.00",
      "low": "76.50",
      "close": "78.00",
      "average": "78.4715",
      "volume": "16514",
      "turnover": "1295878",
      "trades": "155"
    },
    {
      "date": "2024-02-20",
      "bid": "78.50",
      "ask": "79.00",
      "open": "78.00",
      "high": "79.00",
      "low": "78.00",
      "close": "79.00",
      "average": "78.7131",
      "volume": "30938",
      "turnover": "2435225",
      "trades": "182"
    },
    {
      "date": "2024-02-21",
      "bid": "76.50",
      "ask": "77.00",
      "open": "79.00",
      "high": "79.00",
      "low": "76.50",
      "close": "77.00",
      "average": "77.6028",
      "volume": "13807",
      "turnover": "1071461.5",
      "trades": "138"
    },
    {
      "date": "2024-02-22",
      "bid": "78.00",
      "ask": "78.50",
      "open": "78.00",
      "high": "80.50",
      "low": "75.00",
      "close": "78.50",
      "average": "77.7675",
      "volume": "73936",
      "turnover": "5749820.5",
      "trades": "299"
    },
    {
      "date": "2024-02-23",
      "bid": "77.50",
      "ask": "78.00",
      "open": "78.50",
      "high": "79.00",
      "low": "75.00",
      "close": "77.50",
      "average": "77.7611",
      "volume": "98009",
      "turnover": "7621292",
      "trades": "371"
    },
    {
      "date": "2024-02-26",
      "bid": "77.50",
      "ask": "78.00",
      "open": "77.50",
      "high": "78.00",
      "low": "75.50",
      "close": "78.00",
      "average": "77.2562",
      "volume": "47290",
      "turnover": "3653445.5",
      "trades": "178"
    },
    {
      "date": "2024-02-27",
      "bid": "75.50",
      "ask": "76.00",
      "open": "78.00",
      "high": "78.00",
      "low": "75.00",
      "close": "76.00",
      "average": "75.9516",
      "volume": "14796",
      "turnover": "1123780.5",
      "trades": "136"
    },
    {
      "date": "2024-02-28",
      "bid": "76.00",
      "ask": "76.50",
      "open": "76.00",
      "high": "76.50",
      "low": "72.50",
      "close": "76.50",
      "average": "74.6959",
      "volume": "29624",
      "turnover": "2212790",
      "trades": "268"
    },
    {
      "date": "2024-02-29",
      "bid": "75.00",
      "ask": "75.50",
      "open": "76.50",
      "high": "76.50",
      "low": "74.50",
      "close": "75.00",
      "average": "75.6707",
      "volume": "27477",
      "turnover": "2079204.5",
      "trades": "151"
    },
    {
      "date": "2024-03-01",
      "bid": "75.50",
      "ask": "76.00",
      "open": "75.00",
      "high": "76.50",
      "low": "73.50",
      "close": "76.00",
      "average": "75.403",
      "volume": "23222",
      "turnover": "1751009.5",
      "trades": "148"
    },
    {
      "date": "2024-03-04",
      "bid": "74.00",
      "ask": "75.00",
      "open": "76.00",
      "high": "76.00",
      "low": "74.00",
      "close": "75.50",
      "average": "74.8563",
      "volume": "8605",
      "turnover": "644138.5",
      "trades": "89"
    },
    {
      "date": "2024-03-05",
      "bid": "73.50",
      "ask": "74.50",
      "open": "74.00",
      "high": "75.50",
      "low": "73.00",
      "close": "73.50",
      "average": "73.7381",
      "volume": "10202",
      "turnover": "752276.5",
      "trades": "101"
    },
    {
      "date": "2024-03-06",
      "bid": "73.50",
      "ask": "74.00",
      "open": "73.50",
      "high": "74.50",
      "low": "72.50",
      "close": "74.00",
      "average": "73.9154",
      "volume": "11929",
      "turnover": "881737",
      "trades": "78"
    },
    {
      "date": "2024-03-07",
      "bid": "73.50",
      "ask": "74.50",
      "open": "74.50",
      "high": "74.50",
      "low": "73.50",
      "close": "74.50",
      "average": "74.039",
      "volume": "8933",
      "turnover": "661390.5",
      "trades": "64"
    },
    {
      "date": "2024-03-08",
      "bid": "73.00",
      "ask": "73.50",
      "open": "73.50",
      "high": "74.50",
      "low": "72.00",
      "close": "73.50",
      "average": "72.6277",
      "volume": "34328",
      "turnover": "2493165",
      "trades": "234"
    },
    {
      "date": "2024-03-11",
      "bid": "72.50",
      "ask": "73.50",
      "open": "74.50",
      "high": "74.50",
      "low": "72.00",
      "close": "73.50",
      "average": "72.7915",
      "volume": "6856",
      "turnover": "499058.5",
      "trades": "97"
    },
    {
      "date": "2024-03-12",
      "bid": "72.50",
      "ask": "73.00",
      "open": "72.00",
      "high": "73.50",
      "low": "72.00",
      "close": "73.00",
      "average": "72.3207",
      "volume": "9932",
      "turnover": "718289",
      "trades": "109"
    },
    {
      "date": "2024-03-13",
      "bid": "72.50",
      "ask": "73.00",
      "open": "73.00",
      "high": "73.00",
      "low": "72.00",
      "close": "72.50",
      "average": "72.7145",
      "volume": "9872",
      "turnover": "717838",
      "trades": "81"
    },
    {
      "date": "2024-03-14",
      "bid": "73.50",
      "ask": "74.00",
      "open": "72.50",
      "high": "74.00",
      "low": "72.00",
      "close": "74.00",
      "average": "73.1858",
      "volume": "19021",
      "turnover": "1392068",
      "trades": "98"
    },
    {
      "date": "2024-03-15",
      "bid": "74.50",
      "ask": "75.00",
      "open": "74.00",
      "high": "75.00",
      "low": "74.00",
      "close": "74.50",
      "average": "74.409",
      "volume": "7131",
      "turnover": "530610.5",
      "trades": "80"
    },
    {
      "date": "2024-03-18",
      "bid": "74.00",
      "ask": "75.00",
      "open": "73.00",
      "high": "75.00",
      "low": "73.00",
      "close": "74.00",
      "average": "74.0109",
      "volume": "19946",
      "turnover": "1476221",
      "trades": "110"
    },
    {
      "date": "2024-03-19",
      "bid": "74.50",
      "ask": "75.00",
      "open": "73.00",
      "high": "75.00",
      "low": "73.00",
      "close": "75.00",
      "average": "74.3935",
      "volume": "6382",
      "turnover": "474779.5",
      "trades": "64"
    },
    {
      "date": "2024-03-20",
      "bid": "73.50",
      "ask": "75.00",
      "open": "74.50",
      "high": "75.00",
      "low": "73.50",
      "close": "73.50",
      "average": "74.0205",
      "volume": "91924",
      "turnover": "6804264.5",
      "trades": "88"
    },
    {
      "date": "2024-03-21",
      "bid": "74.50",
      "ask": "75.50",
      "open": "74.00",
      "high": "75.50",
      "low": "74.00",
      "close": "74.50",
      "average": "74.9092",
      "volume": "12630",
      "turnover": "946103.5",
      "trades": "112"
    },
    {
      "date": "2024-03-22",
      "bid": "75.00",
      "ask": "76.00",
      "open": "74.50",
      "high": "76.00",
      "low": "73.50",
      "close": "75.00",
      "average": "75.3155",
      "volume": "9692",
      "turnover": "729958",
      "trades": "80"
    },
    {
      "date": "2024-03-25",
      "bid": "75.50",
      "ask": "76.00",
      "open": "74.50",
      "high": "76.00",
      "low": "74.50",
      "close": "75.50",
      "average": "75.1506",
      "volume": "13762",
      "turnover": "1034222.5",
      "trades": "103"
    },
    {
      "date": "2024-03-26",
      "bid": "78.50",
      "ask": "79.00",
      "open": "77.00",
      "high": "79.50",
      "low": "77.00",
      "close": "79.00",
      "average": "77.9237",
      "volume": "47725",
      "turnover": "3718941.5",
      "trades": "352"
    },
    {
      "date": "2024-03-27",
      "bid": "82.00",
      "ask": "83.00",
      "open": "79.50",
      "high": "84.50",
      "low": "79.50",
      "close": "83.00",
      "average": "82.313",
      "volume": "90156",
      "turnover": "7421007",
      "trades": "463"
    },
    {
      "date": "2024-03-28",
      "bid": "81.00",
      "ask": "81.50",
      "open": "83.00",
      "high": "83.00",
      "low": "80.50",
      "close": "81.00",
      "average": "81.4054",
      "volume": "12412",
      "turnover": "1010403.5",
      "trades": "122"
    },
    {
      "date": "2024-04-02",
      "bid": "79.30",
      "ask": "79.80",
      "open": "81.00",
      "high": "82.20",
      "low": "78.50",
      "close": "79.60",
      "average": "79.6542",
      "volume": "17471",
      "turnover": "1391638.8",
      "trades": "161"
    },
    {
      "date": "2024-04-03",
      "bid": "79.60",
      "ask": "80.40",
      "open": "79.60",
      "high": "80.30",
      "low": "78.50",
      "close": "79.10",
      "average": "79.22",
      "volume": "7003",
      "turnover": "554778",
      "trades": "87"
    },
    {
      "date": "2024-04-04",
      "bid": "78.20",
      "ask": "78.50",
      "open": "78.60",
      "high": "79.30",
      "low": "78.20",
      "close": "78.20",
      "average": "78.6149",
      "volume": "10100",
      "turnover": "794010.9",
      "trades": "105"
    },
    {
      "date": "2024-04-05",
      "bid": "76.60",
      "ask": "76.90",
      "open": "78.20",
      "high": "78.20",
      "low": "76.10",
      "close": "76.20",
      "average": "76.4146",
      "volume": "22548",
      "turnover": "1722995.9",
      "trades": "184"
    },
    {
      "date": "2024-04-08",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.20",
      "high": "77.60",
      "low": "76.20",
      "close": "76.90",
      "average": "76.5929",
      "volume": "7566",
      "turnover": "579487.15",
      "trades": "81"
    },
    {
      "date": "2024-04-09",
      "bid": "77.70",
      "ask": "78.30",
      "open": "78.00",
      "high": "78.90",
      "low": "76.80",
      "close": "78.00",
      "average": "78.0978",
      "volume": "20141",
      "turnover": "1572968.4",
      "trades": "137"
    },
    {
      "date": "2024-04-10",
      "bid": "76.30",
      "ask": "76.40",
      "open": "78.00",
      "high": "78.00",
      "low": "75.50",
      "close": "76.40",
      "average": "76.39",
      "volume": "28037",
      "turnover": "2141747.4",
      "trades": "199"
    },
    {
      "date": "2024-04-11",
      "bid": "74.80",
      "ask": "75.20",
      "open": "75.70",
      "high": "75.70",
      "low": "74.20",
      "close": "74.80",
      "average": "74.9208",
      "volume": "9102",
      "turnover": "681929",
      "trades": "92"
    },
    {
      "date": "2024-04-12",
      "bid": "75.90",
      "ask": "76.20",
      "open": "75.20",
      "high": "76.60",
      "low": "75.20",
      "close": "76.50",
      "average": "76.085",
      "volume": "6143",
      "turnover": "467390.3",
      "trades": "86"
    },
    {
      "date": "2024-04-15",
      "bid": "75.30",
      "ask": "75.90",
      "open": "76.00",
      "high": "76.90",
      "low": "75.20",
      "close": "75.90",
      "average": "76.1148",
      "volume": "10699",
      "turnover": "814351.8",
      "trades": "115"
    },
    {
      "date": "2024-04-16",
      "bid": "75.80",
      "ask": "76.40",
      "open": "75.80",
      "high": "76.30",
      "low": "75.00",
      "close": "75.70",
      "average": "75.887",
      "volume": "8653",
      "turnover": "656645.5",
      "trades": "122"
    },
    {
      "date": "2024-04-17",
      "bid": "78.20",
      "ask": "78.50",
      "open": "75.70",
      "high": "78.90",
      "low": "75.70",
      "close": "78.20",
      "average": "77.812",
      "volume": "21288",
      "turnover": "1656462.4",
      "trades": "179"
    },
    {
      "date": "2024-04-18",
      "bid": "78.00",
      "ask": "78.60",
      "open": "78.20",
      "high": "79.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.2314",
      "volume": "18332",
      "turnover": "1434138.9",
      "trades": "110"
    },
    {
      "date": "2024-04-19",
      "bid": "77.80",
      "ask": "78.30",
      "open": "78.80",
      "high": "78.80",
      "low": "77.10",
      "close": "78.20",
      "average": "77.7823",
      "volume": "4372",
      "turnover": "340064.1",
      "trades": "54"
    },
    {
      "date": "2024-04-22",
      "bid": "77.60",
      "ask": "78.10",
      "open": "78.20",
      "high": "78.50",
      "low": "76.50",
      "close": "78.20",
      "average": "77.7332",
      "volume": "10477",
      "turnover": "814411.1",
      "trades": "102"
    },
    {
      "date": "2024-04-23",
      "bid": "77.50",
      "ask": "77.90",
      "open": "77.30",
      "high": "78.00",
      "low": "77.10",
      "close": "77.50",
      "average": "77.4861",
      "volume": "4229",
      "turnover": "327688.7",
      "trades": "41"
    },
    {
      "date": "2024-04-24",
      "bid": "77.60",
      "ask": "78.10",
      "open": "77.90",
      "high": "78.40",
      "low": "76.60",
      "close": "77.30",
      "average": "77.785",
      "volume": "6109",
      "turnover": "475188.5",
      "trades": "49"
    },
    {
      "date": "2024-04-25",
      "bid": "78.00",
      "ask": "78.30",
      "open": "77.20",
      "high": "78.30",
      "low": "76.90",
      "close": "78.30",
      "average": "77.79",
      "volume": "6251",
      "turnover": "486265.2",
      "trades": "63"
    },
    {
      "date": "2024-04-26",
      "bid": "74.90",
      "ask": "75.50",
      "open": "75.00",
      "high": "75.90",
      "low": "68.50",
      "close": "74.80",
      "average": "72.9283",
      "volume": "95969",
      "turnover": "6998859.2",
      "trades": "693"
    },
    {
      "date": "2024-04-29",
      "bid": "76.20",
      "ask": "77.00",
      "open": "74.90",
      "high": "78.00",
      "low": "73.10",
      "close": "75.50",
      "average": "75.8443",
      "volume": "31178",
      "turnover": "2364693",
      "trades": "235"
    },
    {
      "date": "2024-04-30",
      "bid": "75.60",
      "ask": "75.90",
      "open": "75.60",
      "high": "78.00",
      "low": "75.60",
      "close": "75.90",
      "average": "76.4592",
      "volume": "2584",
      "turnover": "197570.6",
      "trades": "60"
    },
    {
      "date": "2024-05-02",
      "bid": "75.00",
      "ask": "75.70",
      "open": "75.10",
      "high": "75.70",
      "low": "74.30",
      "close": "75.10",
      "average": "75.2324",
      "volume": "6724",
      "turnover": "505862.5",
      "trades": "83"
    },
    {
      "date": "2024-05-03",
      "bid": "75.20",
      "ask": "75.90",
      "open": "75.30",
      "high": "78.00",
      "low": "75.30",
      "close": "75.80",
      "average": "75.9831",
      "volume": "5007",
      "turnover": "380447.4",
      "trades": "69"
    },
    {
      "date": "2024-05-06",
      "bid": "78.00",
      "ask": "78.40",
      "open": "75.80",
      "high": "78.60",
      "low": "75.60",
      "close": "78.10",
      "average": "77.3966",
      "volume": "34237",
      "turnover": "2649826.9",
      "trades": "253"
    },
    {
      "date": "2024-05-07",
      "bid": "76.00",
      "ask": "76.40",
      "open": "78.10",
      "high": "78.80",
      "low": "76.00",
      "close": "76.40",
      "average": "77.3035",
      "volume": "9168",
      "turnover": "708718.2",
      "trades": "118"
    },
    {
      "date": "2024-05-08",
      "bid": "77.60",
      "ask": "78.00",
      "open": "77.20",
      "high": "78.50",
      "low": "77.00",
      "close": "78.00",
      "average": "77.8584",
      "volume": "5623",
      "turnover": "437798",
      "trades": "64"
    },
    {
      "date": "2024-05-10",
      "bid": "78.00",
      "ask": "78.60",
      "open": "78.00",
      "high": "78.70",
      "low": "77.00",
      "close": "78.20",
      "average": "77.6102",
      "volume": "16255",
      "turnover": "1260986.39",
      "trades": "150"
    },
    {
      "date": "2024-05-13",
      "bid": "78.00",
      "ask": "78.30",
      "open": "78.00",
      "high": "78.60",
      "low": "77.80",
      "close": "78.00",
      "average": "78.0262",
      "volume": "3600",
      "turnover": "280867.3",
      "trades": "73"
    },
    {
      "date": "2024-05-14",
      "bid": "78.00",
      "ask": "78.60",
      "open": "77.50",
      "high": "79.50",
      "low": "77.50",
      "close": "78.80",
      "average": "78.3155",
      "volume": "27719",
      "turnover": "2170629.7",
      "trades": "109"
    },
    {
      "date": "2024-05-15",
      "bid": "77.90",
      "ask": "78.00",
      "open": "78.00",
      "high": "78.80",
      "low": "77.80",
      "close": "78.00",
      "average": "78.0481",
      "volume": "10575",
      "turnover": "825358.8",
      "trades": "87"
    },
    {
      "date": "2024-05-16",
      "bid": "78.00",
      "ask": "78.20",
      "open": "78.00",
      "high": "78.70",
      "low": "77.80",
      "close": "78.20",
      "average": "78.0479",
      "volume": "4529",
      "turnover": "353431.8",
      "trades": "46"
    },
    {
      "date": "2024-05-17",
      "bid": "78.00",
      "ask": "78.10",
      "open": "78.20",
      "high": "78.70",
      "low": "77.70",
      "close": "78.30",
      "average": "77.9787",
      "volume": "9684",
      "turnover": "755077.5",
      "trades": "66"
    },
    {
      "date": "2024-05-20",
      "bid": "78.00",
      "ask": "78.10",
      "open": "78.10",
      "high": "78.80",
      "low": "77.80",
      "close": "78.00",
      "average": "78.0322",
      "volume": "10683",
      "turnover": "833508.9",
      "trades": "51"
    },
    {
      "date": "2024-05-21",
      "bid": "78.40",
      "ask": "78.50",
      "open": "78.00",
      "high": "79.00",
      "low": "77.90",
      "close": "78.70",
      "average": "78.4728",
      "volume": "10786",
      "turnover": "846407.8",
      "trades": "90"
    },
    {
      "date": "2024-05-22",
      "bid": "78.50",
      "ask": "78.60",
      "open": "78.00",
      "high": "78.90",
      "low": "78.00",
      "close": "78.70",
      "average": "78.3205",
      "volume": "7682",
      "turnover": "601658.1",
      "trades": "67"
    },
    {
      "date": "2024-05-23",
      "bid": "78.10",
      "ask": "78.70",
      "open": "78.70",
      "high": "78.90",
      "low": "77.80",
      "close": "78.60",
      "average": "78.1758",
      "volume": "13259",
      "turnover": "1036473.4",
      "trades": "75"
    },
    {
      "date": "2024-05-24",
      "bid": "78.10",
      "ask": "78.80",
      "open": "78.70",
      "high": "78.80",
      "low": "78.00",
      "close": "78.80",
      "average": "78.4671",
      "volume": "5990",
      "turnover": "470018",
      "trades": "59"
    },
    {
      "date": "2024-05-27",
      "bid": "77.30",
      "ask": "77.90",
      "open": "78.80",
      "high": "78.80",
      "low": "77.10",
      "close": "78.00",
      "average": "77.8403",
      "volume": "8669",
      "turnover": "674797.6",
      "trades": "65"
    },
    {
      "date": "2024-05-28",
      "bid": "76.60",
      "ask": "77.10",
      "open": "78.00",
      "high": "78.00",
      "low": "76.30",
      "close": "77.10",
      "average": "76.865",
      "volume": "9462",
      "turnover": "727297",
      "trades": "98"
    },
    {
      "date": "2024-05-29",
      "bid": "76.10",
      "ask": "76.40",
      "open": "77.00",
      "high": "77.00",
      "low": "76.10",
      "close": "76.40",
      "average": "76.4684",
      "volume": "4402",
      "turnover": "336613.7",
      "trades": "66"
    },
    {
      "date": "2024-05-30",
      "bid": "74.90",
      "ask": "75.20",
      "open": "76.20",
      "high": "76.40",
      "low": "74.90",
      "close": "75.00",
      "average": "75.7568",
      "volume": "22189",
      "turnover": "1680968.2",
      "trades": "375"
    },
    {
      "date": "2024-05-31",
      "bid": "73.00",
      "ask": "73.30",
      "open": "75.00",
      "high": "75.90",
      "low": "72.40",
      "close": "72.90",
      "average": "73.7644",
      "volume": "33408",
      "turnover": "2464319.7",
      "trades": "526"
    },
    {
      "date": "2024-06-03",
      "bid": "74.20",
      "ask": "75.00",
      "open": "72.90",
      "high": "75.50",
      "low": "72.60",
      "close": "75.00",
      "average": "73.7264",
      "volume": "17829",
      "turnover": "1314468.7",
      "trades": "146"
    },
    {
      "date": "2024-06-04",
      "bid": "74.40",
      "ask": "74.70",
      "open": "76.00",
      "high": "76.00",
      "low": "74.20",
      "close": "74.70",
      "average": "74.6991",
      "volume": "2156",
      "turnover": "161051.2",
      "trades": "53"
    },
    {
      "date": "2024-06-05",
      "bid": "75.10",
      "ask": "76.10",
      "open": "74.70",
      "high": "76.20",
      "low": "73.50",
      "close": "76.00",
      "average": "74.7067",
      "volume": "26088",
      "turnover": "1948948.3",
      "trades": "93"
    },
    {
      "date": "2024-06-07",
      "bid": "75.10",
      "ask": "75.40",
      "open": "75.90",
      "high": "75.90",
      "low": "74.70",
      "close": "75.00",
      "average": "74.9897",
      "volume": "7214",
      "turnover": "540975.7",
      "trades": "71"
    },
    {
      "date": "2024-06-10",
      "bid": "74.60",
      "ask": "75.00",
      "open": "74.30",
      "high": "75.30",
      "low": "74.30",
      "close": "75.00",
      "average": "74.7104",
      "volume": "2991",
      "turnover": "223458.7",
      "trades": "43"
    },
    {
      "date": "2024-06-11",
      "bid": "74.40",
      "ask": "74.90",
      "open": "74.40",
      "high": "75.00",
      "low": "73.50",
      "close": "74.70",
      "average": "74.2473",
      "volume": "6247",
      "turnover": "463823.1",
      "trades": "96"
    },
    {
      "date": "2024-06-12",
      "bid": "74.80",
      "ask": "75.20",
      "open": "74.60",
      "high": "75.30",
      "low": "74.40",
      "close": "75.20",
      "average": "74.8071",
      "volume": "3176",
      "turnover": "237587.5",
      "trades": "43"
    },
    {
      "date": "2024-06-13",
      "bid": "74.70",
      "ask": "75.00",
      "open": "75.20",
      "high": "75.70",
      "low": "74.50",
      "close": "75.00",
      "average": "74.9387",
      "volume": "3473",
      "turnover": "260262",
      "trades": "45"
    },
    {
      "date": "2024-06-14",
      "bid": "74.10",
      "ask": "75.10",
      "open": "75.00",
      "high": "75.70",
      "low": "74.20",
      "close": "75.00",
      "average": "74.914",
      "volume": "14063",
      "turnover": "1053515.5",
      "trades": "94"
    },
    {
      "date": "2024-06-17",
      "bid": "74.60",
      "ask": "75.30",
      "open": "75.00",
      "high": "75.30",
      "low": "74.20",
      "close": "75.20",
      "average": "74.6843",
      "volume": "3171",
      "turnover": "236823.8",
      "trades": "42"
    },
    {
      "date": "2024-06-18",
      "bid": "73.60",
      "ask": "74.30",
      "open": "75.20",
      "high": "75.20",
      "low": "73.70",
      "close": "73.70",
      "average": "74.5611",
      "volume": "14512",
      "turnover": "1082030",
      "trades": "85"
    },
    {
      "date": "2024-06-19",
      "bid": "74.00",
      "ask": "74.60",
      "open": "75.00",
      "high": "75.00",
      "low": "73.30",
      "close": "74.50",
      "average": "73.6881",
      "volume": "8062",
      "turnover": "594073.8",
      "trades": "58"
    },
    {
      "date": "2024-06-20",
      "bid": "74.30",
      "ask": "74.40",
      "open": "74.40",
      "high": "74.90",
      "low": "73.40",
      "close": "74.40",
      "average": "74.2893",
      "volume": "4439",
      "turnover": "329770.3",
      "trades": "51"
    },
    {
      "date": "2024-06-24",
      "bid": "74.30",
      "ask": "74.60",
      "open": "74.00",
      "high": "75.20",
      "low": "73.70",
      "close": "74.30",
      "average": "74.0609",
      "volume": "6078",
      "turnover": "450141.9",
      "trades": "57"
    },
    {
      "date": "2024-06-25",
      "bid": "73.20",
      "ask": "73.70",
      "open": "74.30",
      "high": "74.50",
      "low": "73.10",
      "close": "73.20",
      "average": "73.7782",
      "volume": "7231",
      "turnover": "533490",
      "trades": "60"
    },
    {
      "date": "2024-06-26",
      "bid": "73.40",
      "ask": "73.80",
      "open": "73.30",
      "high": "74.30",
      "low": "73.30",
      "close": "73.40",
      "average": "73.5408",
      "volume": "2585",
      "turnover": "190102.9",
      "trades": "42"
    },
    {
      "date": "2024-06-27",
      "bid": "73.00",
      "ask": "73.10",
      "open": "73.40",
      "high": "74.00",
      "low": "72.50",
      "close": "73.00",
      "average": "73.0684",
      "volume": "10138",
      "turnover": "740767.8",
      "trades": "77"
    },
    {
      "date": "2024-06-28",
      "bid": "73.00",
      "ask": "73.30",
      "open": "73.00",
      "high": "73.80",
      "low": "73.00",
      "close": "73.00",
      "average": "73.1904",
      "volume": "4924",
      "turnover": "360389.4",
      "trades": "30"
    },
    {
      "date": "2024-07-01",
      "bid": "73.00",
      "ask": "73.70",
      "open": "73.00",
      "high": "74.30",
      "low": "72.40",
      "close": "73.00",
      "average": "73.1338",
      "volume": "8191",
      "turnover": "599039",
      "trades": "88"
    },
    {
      "date": "2024-07-02",
      "bid": "72.80",
      "ask": "73.40",
      "open": "73.00",
      "high": "73.90",
      "low": "72.90",
      "close": "73.30",
      "average": "73.2302",
      "volume": "2907",
      "turnover": "212880.1",
      "trades": "40"
    },
    {
      "date": "2024-07-03",
      "bid": "72.70",
      "ask": "73.90",
      "open": "73.30",
      "high": "74.50",
      "low": "72.40",
      "close": "74.10",
      "average": "73.2255",
      "volume": "11226",
      "turnover": "822029.9",
      "trades": "89"
    },
    {
      "date": "2024-07-04",
      "bid": "72.80",
      "ask": "73.40",
      "open": "74.40",
      "high": "74.40",
      "low": "72.00",
      "close": "73.30",
      "average": "72.8584",
      "volume": "19604",
      "turnover": "1428316.6",
      "trades": "130"
    },
    {
      "date": "2024-07-05",
      "bid": "72.60",
      "ask": "73.20",
      "open": "72.20",
      "high": "73.50",
      "low": "72.10",
      "close": "73.10",
      "average": "72.6716",
      "volume": "19351",
      "turnover": "1406267.5",
      "trades": "109"
    },
    {
      "date": "2024-07-08",
      "bid": "72.90",
      "ask": "73.60",
      "open": "73.00",
      "high": "73.90",
      "low": "71.90",
      "close": "73.80",
      "average": "73.1658",
      "volume": "8196",
      "turnover": "599667.2",
      "trades": "70"
    },
    {
      "date": "2024-07-09",
      "bid": "71.90",
      "ask": "72.60",
      "open": "72.80",
      "high": "73.70",
      "low": "71.80",
      "close": "72.50",
      "average": "72.4148",
      "volume": "7415",
      "turnover": "536955.6",
      "trades": "97"
    },
    {
      "date": "2024-07-10",
      "bid": "73.20",
      "ask": "73.80",
      "open": "72.50",
      "high": "73.90",
      "low": "72.30",
      "close": "73.80",
      "average": "73.3411",
      "volume": "6263",
      "turnover": "459335.6",
      "trades": "80"
    },
    {
      "date": "2024-07-11",
      "bid": "72.20",
      "ask": "72.90",
      "open": "73.80",
      "high": "73.80",
      "low": "72.00",
      "close": "73.00",
      "average": "72.8342",
      "volume": "6044",
      "turnover": "440210",
      "trades": "55"
    },
    {
      "date": "2024-07-12",
      "bid": "72.20",
      "ask": "72.90",
      "open": "71.00",
      "high": "73.00",
      "low": "71.00",
      "close": "72.80",
      "average": "71.9417",
      "volume": "13386",
      "turnover": "963011",
      "trades": "97"
    },
    {
      "date": "2024-07-15",
      "bid": "72.20",
      "ask": "73.00",
      "open": "72.80",
      "high": "73.00",
      "low": "72.00",
      "close": "72.90",
      "average": "72.2608",
      "volume": "5499",
      "turnover": "397362.2",
      "trades": "64"
    },
    {
      "date": "2024-07-16",
      "bid": "72.10",
      "ask": "72.70",
      "open": "72.90",
      "high": "72.90",
      "low": "71.50",
      "close": "72.70",
      "average": "71.973",
      "volume": "4959",
      "turnover": "356914.1",
      "trades": "78"
    },
    {
      "date": "2024-07-17",
      "bid": "70.60",
      "ask": "71.00",
      "open": "71.90",
      "high": "71.90",
      "low": "70.40",
      "close": "71.00",
      "average": "70.9291",
      "volume": "15596",
      "turnover": "1106210",
      "trades": "143"
    },
    {
      "date": "2024-07-18",
      "bid": "70.50",
      "ask": "71.20",
      "open": "70.60",
      "high": "71.20",
      "low": "70.30",
      "close": "71.20",
      "average": "70.692",
      "volume": "6836",
      "turnover": "483250.5",
      "trades": "83"
    },
    {
      "date": "2024-07-19",
      "bid": "71.40",
      "ask": "72.60",
      "open": "71.10",
      "high": "73.00",
      "low": "69.30",
      "close": "73.00",
      "average": "70.7989",
      "volume": "31823",
      "turnover": "2253032.79",
      "trades": "223"
    },
    {
      "date": "2024-07-22",
      "bid": "72.40",
      "ask": "72.60",
      "open": "73.00",
      "high": "73.30",
      "low": "71.50",
      "close": "72.70",
      "average": "72.3601",
      "volume": "10397",
      "turnover": "752328.1",
      "trades": "68"
    },
    {
      "date": "2024-07-23",
      "bid": "71.30",
      "ask": "71.70",
      "open": "73.40",
      "high": "73.40",
      "low": "70.80",
      "close": "71.90",
      "average": "71.381",
      "volume": "4882",
      "turnover": "348482.2",
      "trades": "53"
    },
    {
      "date": "2024-07-24",
      "bid": "70.70",
      "ask": "71.30",
      "open": "72.30",
      "high": "72.40",
      "low": "70.50",
      "close": "70.70",
      "average": "71.3138",
      "volume": "12635",
      "turnover": "901050.3",
      "trades": "78"
    },
    {
      "date": "2024-07-25",
      "bid": "70.40",
      "ask": "71.10",
      "open": "70.70",
      "high": "72.00",
      "low": "70.40",
      "close": "71.00",
      "average": "70.6854",
      "volume": "2759",
      "turnover": "195021.1",
      "trades": "43"
    },
    {
      "date": "2024-07-26",
      "bid": "70.50",
      "ask": "71.10",
      "open": "70.40",
      "high": "71.40",
      "low": "70.40",
      "close": "71.10",
      "average": "70.8005",
      "volume": "7247",
      "turnover": "513091.5",
      "trades": "62"
    },
    {
      "date": "2024-07-29",
      "bid": "70.50",
      "ask": "70.90",
      "open": "71.10",
      "high": "71.10",
      "low": "69.80",
      "close": "70.90",
      "average": "70.594",
      "volume": "6543",
      "turnover": "461896.6",
      "trades": "71"
    },
    {
      "date": "2024-07-30",
      "bid": "70.30",
      "ask": "71.10",
      "open": "71.20",
      "high": "71.60",
      "low": "70.60",
      "close": "71.10",
      "average": "71.011",
      "volume": "5548",
      "turnover": "393969.2",
      "trades": "46"
    },
    {
      "date": "2024-07-31",
      "bid": "70.50",
      "ask": "71.20",
      "open": "70.30",
      "high": "71.30",
      "low": "70.30",
      "close": "71.10",
      "average": "70.7966",
      "volume": "3186",
      "turnover": "225558",
      "trades": "37"
    },
    {
      "date": "2024-08-01",
      "bid": "70.10",
      "ask": "71.00",
      "open": "71.10",
      "high": "71.40",
      "low": "69.90",
      "close": "71.00",
      "average": "70.2141",
      "volume": "16077",
      "turnover": "1128832.39",
      "trades": "77"
    },
    {
      "date": "2024-08-02",
      "bid": "68.90",
      "ask": "69.40",
      "open": "69.80",
      "high": "70.60",
      "low": "68.70",
      "close": "68.90",
      "average": "69.1363",
      "volume": "5365",
      "turnover": "370916",
      "trades": "96"
    },
    {
      "date": "2024-08-05",
      "bid": "66.00",
      "ask": "66.70",
      "open": "68.50",
      "high": "68.50",
      "low": "63.90",
      "close": "66.70",
      "average": "65.7479",
      "volume": "32203",
      "turnover": "2117278.6",
      "trades": "215"
    },
    {
      "date": "2024-08-06",
      "bid": "67.00",
      "ask": "67.90",
      "open": "67.20",
      "high": "69.20",
      "low": "66.20",
      "close": "67.10",
      "average": "67.2417",
      "volume": "2524",
      "turnover": "169718.1",
      "trades": "51"
    },
    {
      "date": "2024-08-07",
      "bid": "67.30",
      "ask": "67.50",
      "open": "67.20",
      "high": "68.00",
      "low": "67.00",
      "close": "67.50",
      "average": "67.6415",
      "volume": "5505",
      "turnover": "372366.3",
      "trades": "51"
    },
    {
      "date": "2024-08-08",
      "bid": "68.00",
      "ask": "68.30",
      "open": "67.00",
      "high": "68.30",
      "low": "66.50",
      "close": "68.30",
      "average": "67.4068",
      "volume": "1163",
      "turnover": "78394.1",
      "trades": "26"
    },
    {
      "date": "2024-08-09",
      "bid": "69.30",
      "ask": "70.60",
      "open": "68.30",
      "high": "70.50",
      "low": "67.00",
      "close": "70.50",
      "average": "69.2337",
      "volume": "7284",
      "turnover": "504298.5",
      "trades": "89"
    },
    {
      "date": "2024-08-12",
      "bid": "69.90",
      "ask": "70.50",
      "open": "69.90",
      "high": "72.20",
      "low": "69.90",
      "close": "69.90",
      "average": "71.5264",
      "volume": "15339",
      "turnover": "1097143.89",
      "trades": "68"
    },
    {
      "date": "2024-08-13",
      "bid": "69.00",
      "ask": "69.80",
      "open": "70.40",
      "high": "70.50",
      "low": "68.60",
      "close": "69.80",
      "average": "69.4033",
      "volume": "2881",
      "turnover": "199950.8",
      "trades": "47"
    },
    {
      "date": "2024-08-14",
      "bid": "69.40",
      "ask": "70.00",
      "open": "70.00",
      "high": "70.00",
      "low": "69.00",
      "close": "69.90",
      "average": "69.5968",
      "volume": "11798",
      "turnover": "821103.1",
      "trades": "47"
    },
    {
      "date": "2024-08-15",
      "bid": "68.90",
      "ask": "69.60",
      "open": "70.50",
      "high": "70.50",
      "low": "68.60",
      "close": "69.50",
      "average": "69.1404",
      "volume": "3355",
      "turnover": "231966.2",
      "trades": "48"
    },
    {
      "date": "2024-08-16",
      "bid": "68.70",
      "ask": "69.60",
      "open": "69.50",
      "high": "70.40",
      "low": "68.60",
      "close": "69.50",
      "average": "69.005",
      "volume": "10607",
      "turnover": "731936",
      "trades": "62"
    },
    {
      "date": "2024-08-19",
      "bid": "68.60",
      "ask": "68.80",
      "open": "69.90",
      "high": "69.90",
      "low": "68.40",
      "close": "68.80",
      "average": "68.613",
      "volume": "11899",
      "turnover": "816426.1",
      "trades": "89"
    },
    {
      "date": "2024-08-20",
      "bid": "68.70",
      "ask": "69.00",
      "open": "68.90",
      "high": "69.70",
      "low": "68.40",
      "close": "69.00",
      "average": "68.8541",
      "volume": "6078",
      "turnover": "418495.1",
      "trades": "40"
    },
    {
      "date": "2024-08-21",
      "bid": "69.60",
      "ask": "70.20",
      "open": "69.00",
      "high": "70.50",
      "low": "68.50",
      "close": "70.20",
      "average": "69.7553",
      "volume": "9232",
      "turnover": "643980.9",
      "trades": "80"
    },
    {
      "date": "2024-08-22",
      "bid": "69.80",
      "ask": "70.40",
      "open": "70.10",
      "high": "71.40",
      "low": "69.50",
      "close": "70.40",
      "average": "70.1092",
      "volume": "10078",
      "turnover": "706560.2",
      "trades": "76"
    },
    {
      "date": "2024-08-23",
      "bid": "72.70",
      "ask": "73.50",
      "open": "70.60",
      "high": "74.00",
      "low": "70.60",
      "close": "72.70",
      "average": "73.1871",
      "volume": "80317",
      "turnover": "5878170.8",
      "trades": "484"
    },
    {
      "date": "2024-08-26",
      "bid": "73.50",
      "ask": "73.80",
      "open": "73.80",
      "high": "74.40",
      "low": "73.20",
      "close": "73.80",
      "average": "73.9943",
      "volume": "12671",
      "turnover": "937581.3",
      "trades": "86"
    },
    {
      "date": "2024-08-27",
      "bid": "73.50",
      "ask": "73.60",
      "open": "74.00",
      "high": "74.00",
      "low": "73.50",
      "close": "73.60",
      "average": "73.671",
      "volume": "7312",
      "turnover": "538682.3",
      "trades": "83"
    },
    {
      "date": "2024-08-28",
      "bid": "72.30",
      "ask": "72.50",
      "open": "73.60",
      "high": "73.90",
      "low": "72.00",
      "close": "72.50",
      "average": "73.1163",
      "volume": "9460",
      "turnover": "691680.2",
      "trades": "116"
    },
    {
      "date": "2024-08-29",
      "bid": "71.10",
      "ask": "72.00",
      "open": "72.00",
      "high": "72.20",
      "low": "71.00",
      "close": "72.00",
      "average": "71.6088",
      "volume": "5910",
      "turnover": "423208.1",
      "trades": "103"
    },
    {
      "date": "2024-08-30",
      "bid": "70.10",
      "ask": "70.70",
      "open": "72.00",
      "high": "72.00",
      "low": "69.60",
      "close": "70.80",
      "average": "70.8807",
      "volume": "24981",
      "turnover": "1770670",
      "trades": "143"
    },
    {
      "date": "2024-09-02",
      "bid": "69.50",
      "ask": "70.00",
      "open": "70.00",
      "high": "71.10",
      "low": "69.30",
      "close": "70.00",
      "average": "70.4751",
      "volume": "3764",
      "turnover": "265268.4",
      "trades": "53"
    },
    {
      "date": "2024-09-03",
      "bid": "68.30",
      "ask": "68.50",
      "open": "69.60",
      "high": "70.00",
      "low": "68.10",
      "close": "68.50",
      "average": "68.9714",
      "volume": "29059",
      "turnover": "2004238.7",
      "trades": "114"
    },
    {
      "date": "2024-09-04",
      "bid": "66.90",
      "ask": "67.50",
      "open": "68.50",
      "high": "68.50",
      "low": "67.00",
      "close": "67.20",
      "average": "67.8604",
      "volume": "25260",
      "turnover": "1714153.7",
      "trades": "90"
    },
    {
      "date": "2024-09-05",
      "bid": "67.00",
      "ask": "67.90",
      "open": "67.20",
      "high": "68.00",
      "low": "66.20",
      "close": "68.00",
      "average": "67.1087",
      "volume": "3323",
      "turnover": "223002.2",
      "trades": "43"
    },
    {
      "date": "2024-09-06",
      "bid": "65.90",
      "ask": "66.90",
      "open": "68.00",
      "high": "68.00",
      "low": "65.80",
      "close": "66.80",
      "average": "66.7545",
      "volume": "34540",
      "turnover": "2305699.5",
      "trades": "105"
    },
    {
      "date": "2024-09-09",
      "bid": "66.60",
      "ask": "67.40",
      "open": "67.90",
      "high": "68.60",
      "low": "65.20",
      "close": "67.50",
      "average": "66.4503",
      "volume": "9539",
      "turnover": "633865",
      "trades": "77"
    },
    {
      "date": "2024-09-10",
      "bid": "66.60",
      "ask": "67.20",
      "open": "67.60",
      "high": "68.70",
      "low": "66.60",
      "close": "66.70",
      "average": "67.6735",
      "volume": "8506",
      "turnover": "575631",
      "trades": "73"
    },
    {
      "date": "2024-09-11",
      "bid": "66.00",
      "ask": "66.50",
      "open": "66.50",
      "high": "67.80",
      "low": "66.00",
      "close": "66.70",
      "average": "66.3086",
      "volume": "13752",
      "turnover": "911876",
      "trades": "65"
    },
    {
      "date": "2024-09-12",
      "bid": "66.60",
      "ask": "67.40",
      "open": "66.00",
      "high": "67.60",
      "low": "65.70",
      "close": "67.30",
      "average": "66.5441",
      "volume": "6990",
      "turnover": "465143.6",
      "trades": "90"
    },
    {
      "date": "2024-09-13",
      "bid": "67.10",
      "ask": "67.60",
      "open": "67.20",
      "high": "67.60",
      "low": "66.20",
      "close": "67.60",
      "average": "67.0175",
      "volume": "4473",
      "turnover": "299769.1",
      "trades": "65"
    },
    {
      "date": "2024-09-16",
      "bid": "66.90",
      "ask": "67.00",
      "open": "67.40",
      "high": "67.60",
      "low": "66.70",
      "close": "66.80",
      "average": "67.0372",
      "volume": "2469",
      "turnover": "165514.8",
      "trades": "45"
    },
    {
      "date": "2024-09-17",
      "bid": "66.00",
      "ask": "66.60",
      "open": "66.60",
      "high": "66.70",
      "low": "66.10",
      "close": "66.60",
      "average": "66.5273",
      "volume": "6377",
      "turnover": "424244.5",
      "trades": "53"
    },
    {
      "date": "2024-09-18",
      "bid": "66.70",
      "ask": "67.20",
      "open": "66.50",
      "high": "67.70",
      "low": "65.80",
      "close": "67.30",
      "average": "66.4811",
      "volume": "7820",
      "turnover": "519882.3",
      "trades": "49"
    },
    {
      "date": "2024-09-19",
      "bid": "66.10",
      "ask": "66.30",
      "open": "67.10",
      "high": "67.10",
      "low": "66.00",
      "close": "66.30",
      "average": "66.3636",
      "volume": "9755",
      "turnover": "647377.1",
      "trades": "58"
    },
    {
      "date": "2024-09-20",
      "bid": "66.30",
      "ask": "66.50",
      "open": "66.00",
      "high": "66.80",
      "low": "65.50",
      "close": "66.60",
      "average": "65.9614",
      "volume": "7098",
      "turnover": "468194.1",
      "trades": "83"
    },
    {
      "date": "2024-09-23",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.60",
      "high": "67.00",
      "low": "66.30",
      "close": "67.00",
      "average": "66.5175",
      "volume": "3335",
      "turnover": "221835.7",
      "trades": "45"
    },
    {
      "date": "2024-09-24",
      "bid": "67.00",
      "ask": "67.30",
      "open": "67.00",
      "high": "67.40",
      "low": "66.20",
      "close": "67.40",
      "average": "66.9573",
      "volume": "5194",
      "turnover": "347776.1",
      "trades": "54"
    },
    {
      "date": "2024-09-25",
      "bid": "66.10",
      "ask": "66.90",
      "open": "67.00",
      "high": "68.10",
      "low": "66.20",
      "close": "66.50",
      "average": "67.0566",
      "volume": "2912",
      "turnover": "195268.7",
      "trades": "52"
    },
    {
      "date": "2024-09-26",
      "bid": "66.40",
      "ask": "66.60",
      "open": "66.40",
      "high": "67.50",
      "low": "66.10",
      "close": "66.40",
      "average": "66.7021",
      "volume": "6720",
      "turnover": "448238.3",
      "trades": "58"
    },
    {
      "date": "2024-09-27",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.90",
      "high": "66.80",
      "low": "65.60",
      "close": "65.80",
      "average": "66.1473",
      "volume": "3191",
      "turnover": "211076.1",
      "trades": "83"
    },
    {
      "date": "2024-09-30",
      "bid": "65.60",
      "ask": "65.90",
      "open": "65.80",
      "high": "66.50",
      "low": "65.50",
      "close": "65.60",
      "average": "65.8902",
      "volume": "13384",
      "turnover": "881875",
      "trades": "221"
    },
    {
      "date": "2024-10-01",
      "bid": "66.00",
      "ask": "66.40",
      "open": "65.60",
      "high": "66.90",
      "low": "65.20",
      "close": "66.40",
      "average": "66.1711",
      "volume": "5483",
      "turnover": "362816.1",
      "trades": "106"
    },
    {
      "date": "2024-10-02",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.50",
      "high": "66.50",
      "low": "65.40",
      "close": "66.50",
      "average": "65.8178",
      "volume": "6804",
      "turnover": "447854.45",
      "trades": "92"
    },
    {
      "date": "2024-10-03",
      "bid": "66.00",
      "ask": "66.30",
      "open": "65.50",
      "high": "66.80",
      "low": "65.50",
      "close": "66.30",
      "average": "66.3601",
      "volume": "6484",
      "turnover": "430279",
      "trades": "85"
    },
    {
      "date": "2024-10-04",
      "bid": "67.00",
      "ask": "67.60",
      "open": "66.30",
      "high": "67.90",
      "low": "65.40",
      "close": "67.60",
      "average": "66.8604",
      "volume": "13863",
      "turnover": "925807.85",
      "trades": "85"
    },
    {
      "date": "2024-10-07",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.50",
      "low": "66.00",
      "close": "67.00",
      "average": "66.7826",
      "volume": "6108",
      "turnover": "407908",
      "trades": "52"
    },
    {
      "date": "2024-10-08",
      "bid": "66.70",
      "ask": "67.60",
      "open": "67.50",
      "high": "67.80",
      "low": "66.20",
      "close": "67.50",
      "average": "67.1094",
      "volume": "2461",
      "turnover": "165156.2",
      "trades": "48"
    },
    {
      "date": "2024-10-09",
      "bid": "64.00",
      "ask": "64.60",
      "open": "67.20",
      "high": "67.70",
      "low": "63.00",
      "close": "64.00",
      "average": "64.3628",
      "volume": "52010",
      "turnover": "3347643.2",
      "trades": "395"
    },
    {
      "date": "2024-10-10",
      "bid": "64.50",
      "ask": "65.00",
      "open": "64.00",
      "high": "65.00",
      "low": "63.60",
      "close": "64.90",
      "average": "64.5024",
      "volume": "20370",
      "turnover": "1313914.75",
      "trades": "104"
    },
    {
      "date": "2024-10-11",
      "bid": "64.50",
      "ask": "64.80",
      "open": "64.90",
      "high": "65.00",
      "low": "64.10",
      "close": "64.80",
      "average": "64.5903",
      "volume": "3454",
      "turnover": "223094.9",
      "trades": "50"
    },
    {
      "date": "2024-10-14",
      "bid": "64.10",
      "ask": "64.90",
      "open": "64.80",
      "high": "65.00",
      "low": "64.00",
      "close": "64.60",
      "average": "64.645",
      "volume": "7414",
      "turnover": "479278.2",
      "trades": "70"
    },
    {
      "date": "2024-10-15",
      "bid": "64.20",
      "ask": "64.70",
      "open": "64.50",
      "high": "64.90",
      "low": "63.40",
      "close": "64.70",
      "average": "64.2569",
      "volume": "9064",
      "turnover": "582424.3",
      "trades": "87"
    },
    {
      "date": "2024-10-16",
      "bid": "64.70",
      "ask": "65.40",
      "open": "64.80",
      "high": "66.10",
      "low": "63.90",
      "close": "64.80",
      "average": "64.9007",
      "volume": "44360",
      "turnover": "2848246.7",
      "trades": "51"
    },
    {
      "date": "2024-10-17",
      "bid": "63.90",
      "ask": "64.50",
      "open": "65.70",
      "high": "65.70",
      "low": "63.80",
      "close": "64.60",
      "average": "64.1907",
      "volume": "4713",
      "turnover": "302530.7",
      "trades": "34"
    },
    {
      "date": "2024-10-18",
      "bid": "63.60",
      "ask": "64.10",
      "open": "64.20",
      "high": "64.20",
      "low": "63.60",
      "close": "63.80",
      "average": "63.8048",
      "volume": "25298",
      "turnover": "1614142.95",
      "trades": "167"
    },
    {
      "date": "2024-10-21",
      "bid": "63.00",
      "ask": "63.50",
      "open": "62.00",
      "high": "63.60",
      "low": "60.00",
      "close": "63.50",
      "average": "61.4749",
      "volume": "45887",
      "turnover": "2820899.7",
      "trades": "584"
    },
    {
      "date": "2024-10-22",
      "bid": "62.50",
      "ask": "62.70",
      "open": "63.10",
      "high": "63.10",
      "low": "61.30",
      "close": "62.70",
      "average": "61.9852",
      "volume": "5419",
      "turnover": "335897.7",
      "trades": "72"
    },
    {
      "date": "2024-10-23",
      "bid": "61.40",
      "ask": "61.90",
      "open": "61.60",
      "high": "61.90",
      "low": "61.00",
      "close": "61.40",
      "average": "61.1257",
      "volume": "18159",
      "turnover": "1109991.5",
      "trades": "126"
    },
    {
      "date": "2024-10-24",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.50",
      "high": "62.80",
      "low": "61.00",
      "close": "61.00",
      "average": "61.1603",
      "volume": "17337",
      "turnover": "1060336.6",
      "trades": "90"
    },
    {
      "date": "2024-10-25",
      "bid": "61.10",
      "ask": "61.50",
      "open": "61.10",
      "high": "61.80",
      "low": "61.00",
      "close": "61.50",
      "average": "61.1887",
      "volume": "11039",
      "turnover": "675462.5",
      "trades": "92"
    },
    {
      "date": "2024-10-28",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.40",
      "high": "61.70",
      "low": "60.60",
      "close": "61.40",
      "average": "61.0359",
      "volume": "13116",
      "turnover": "800546.4",
      "trades": "96"
    },
    {
      "date": "2024-10-29",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.30",
      "high": "61.30",
      "low": "61.00",
      "close": "61.10",
      "average": "61.0204",
      "volume": "4783",
      "turnover": "291860.6",
      "trades": "33"
    },
    {
      "date": "2024-10-30",
      "bid": "61.10",
      "ask": "61.20",
      "open": "61.10",
      "high": "61.30",
      "low": "61.00",
      "close": "61.20",
      "average": "61.0557",
      "volume": "11319",
      "turnover": "691089.5",
      "trades": "60"
    },
    {
      "date": "2024-10-31",
      "bid": "61.00",
      "ask": "61.30",
      "open": "61.10",
      "high": "61.70",
      "low": "61.00",
      "close": "61.30",
      "average": "61.1983",
      "volume": "4491",
      "turnover": "274841.4",
      "trades": "45"
    },
    {
      "date": "2024-11-01",
      "bid": "61.30",
      "ask": "61.70",
      "open": "60.90",
      "high": "61.80",
      "low": "60.80",
      "close": "61.30",
      "average": "61.0944",
      "volume": "6589",
      "turnover": "402550.8",
      "trades": "55"
    },
    {
      "date": "2024-11-04",
      "bid": "61.00",
      "ask": "61.30",
      "open": "61.00",
      "high": "61.30",
      "low": "61.00",
      "close": "61.00",
      "average": "61.1149",
      "volume": "15181",
      "turnover": "927786",
      "trades": "94"
    },
    {
      "date": "2024-11-05",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.10",
      "high": "61.40",
      "low": "61.00",
      "close": "61.10",
      "average": "61.0474",
      "volume": "4258",
      "turnover": "259939.8",
      "trades": "54"
    },
    {
      "date": "2024-11-06",
      "bid": "61.10",
      "ask": "61.50",
      "open": "61.10",
      "high": "61.80",
      "low": "61.00",
      "close": "61.60",
      "average": "61.1186",
      "volume": "8662",
      "turnover": "529409.2",
      "trades": "68"
    },
    {
      "date": "2024-11-07",
      "bid": "61.00",
      "ask": "61.40",
      "open": "62.00",
      "high": "62.00",
      "low": "61.00",
      "close": "61.40",
      "average": "61.319",
      "volume": "2362",
      "turnover": "144835.5",
      "trades": "39"
    },
    {
      "date": "2024-11-08",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.30",
      "high": "61.50",
      "low": "60.70",
      "close": "61.40",
      "average": "61.1058",
      "volume": "5946",
      "turnover": "363335.2",
      "trades": "48"
    },
    {
      "date": "2024-11-11",
      "bid": "61.00",
      "ask": "61.30",
      "open": "61.00",
      "high": "62.00",
      "low": "60.80",
      "close": "61.10",
      "average": "61.4285",
      "volume": "4257",
      "turnover": "261501",
      "trades": "48"
    },
    {
      "date": "2024-11-12",
      "bid": "61.00",
      "ask": "61.80",
      "open": "61.10",
      "high": "61.80",
      "low": "61.00",
      "close": "61.60",
      "average": "61.0701",
      "volume": "4172",
      "turnover": "254784.6",
      "trades": "51"
    },
    {
      "date": "2024-11-13",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.10",
      "high": "61.50",
      "low": "61.00",
      "close": "61.00",
      "average": "61.0341",
      "volume": "19659",
      "turnover": "1199870.1",
      "trades": "59"
    },
    {
      "date": "2024-11-14",
      "bid": "61.20",
      "ask": "61.70",
      "open": "61.10",
      "high": "61.80",
      "low": "61.00",
      "close": "61.60",
      "average": "61.2493",
      "volume": "5331",
      "turnover": "326519.9",
      "trades": "75"
    },
    {
      "date": "2024-11-15",
      "bid": "54.50",
      "ask": "55.40",
      "open": "61.00",
      "high": "61.00",
      "low": "54.00",
      "close": "55.30",
      "average": "56.5128",
      "volume": "106907",
      "turnover": "6041963.65",
      "trades": "596"
    },
    {
      "date": "2024-11-18",
      "bid": "51.00",
      "ask": "51.20",
      "open": "55.30",
      "high": "55.30",
      "low": "50.20",
      "close": "51.00",
      "average": "51.5051",
      "volume": "49262",
      "turnover": "2537244.9",
      "trades": "293"
    },
    {
      "date": "2024-11-19",
      "bid": "50.00",
      "ask": "50.80",
      "open": "51.10",
      "high": "51.40",
      "low": "50.00",
      "close": "50.60",
      "average": "50.4461",
      "volume": "16394",
      "turnover": "827013.1",
      "trades": "136"
    },
    {
      "date": "2024-11-20",
      "bid": "49.60",
      "ask": "50.30",
      "open": "50.10",
      "high": "50.80",
      "low": "49.50",
      "close": "50.30",
      "average": "50.0193",
      "volume": "20720",
      "turnover": "1036399.75",
      "trades": "148"
    },
    {
      "date": "2024-11-21",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.50",
      "high": "49.55",
      "low": "48.80",
      "close": "49.05",
      "average": "49.0986",
      "volume": "21616",
      "turnover": "1061315.89",
      "trades": "104"
    },
    {
      "date": "2024-11-22",
      "bid": "48.45",
      "ask": "49.15",
      "open": "48.80",
      "high": "49.95",
      "low": "48.45",
      "close": "49.15",
      "average": "48.9863",
      "volume": "6278",
      "turnover": "307536.1",
      "trades": "67"
    },
    {
      "date": "2024-11-25",
      "bid": "48.10",
      "ask": "48.50",
      "open": "49.40",
      "high": "49.40",
      "low": "48.00",
      "close": "48.45",
      "average": "48.7337",
      "volume": "11207",
      "turnover": "546159.05",
      "trades": "118"
    },
    {
      "date": "2024-11-26",
      "bid": "48.85",
      "ask": "49.30",
      "open": "48.50",
      "high": "49.50",
      "low": "48.25",
      "close": "49.00",
      "average": "48.92",
      "volume": "5785",
      "turnover": "283002.2",
      "trades": "44"
    },
    {
      "date": "2024-11-27",
      "bid": "47.10",
      "ask": "47.35",
      "open": "49.00",
      "high": "49.45",
      "low": "47.00",
      "close": "47.05",
      "average": "47.8785",
      "volume": "13710",
      "turnover": "656413.8",
      "trades": "126"
    },
    {
      "date": "2024-11-28",
      "bid": "48.20",
      "ask": "48.50",
      "open": "47.50",
      "high": "48.75",
      "low": "47.45",
      "close": "48.50",
      "average": "48.1309",
      "volume": "8834",
      "turnover": "425188.5",
      "trades": "77"
    },
    {
      "date": "2024-11-29",
      "bid": "49.00",
      "ask": "49.40",
      "open": "48.20",
      "high": "49.50",
      "low": "47.65",
      "close": "49.50",
      "average": "48.3003",
      "volume": "14791",
      "turnover": "714409.7",
      "trades": "97"
    },
    {
      "date": "2024-12-02",
      "bid": "48.65",
      "ask": "49.30",
      "open": "49.90",
      "high": "50.50",
      "low": "48.50",
      "close": "49.30",
      "average": "49.6855",
      "volume": "6000",
      "turnover": "298112.8",
      "trades": "66"
    },
    {
      "date": "2024-12-03",
      "bid": "47.75",
      "ask": "47.95",
      "open": "48.65",
      "high": "50.50",
      "low": "47.50",
      "close": "47.70",
      "average": "48.0261",
      "volume": "9986",
      "turnover": "479588.85",
      "trades": "130"
    },
    {
      "date": "2024-12-04",
      "bid": "47.55",
      "ask": "47.90",
      "open": "46.85",
      "high": "47.95",
      "low": "46.85",
      "close": "47.80",
      "average": "47.5005",
      "volume": "7617",
      "turnover": "361810.95",
      "trades": "71"
    },
    {
      "date": "2024-12-05",
      "bid": "46.35",
      "ask": "46.45",
      "open": "47.00",
      "high": "47.30",
      "low": "46.30",
      "close": "46.35",
      "average": "46.6334",
      "volume": "14782",
      "turnover": "689334.3",
      "trades": "128"
    },
    {
      "date": "2024-12-06",
      "bid": "45.00",
      "ask": "45.15",
      "open": "46.30",
      "high": "46.45",
      "low": "44.95",
      "close": "45.05",
      "average": "45.7968",
      "volume": "12993",
      "turnover": "595038.1",
      "trades": "155"
    },
    {
      "date": "2024-12-09",
      "bid": "45.05",
      "ask": "45.25",
      "open": "45.10",
      "high": "46.60",
      "low": "45.05",
      "close": "45.30",
      "average": "45.3639",
      "volume": "14784",
      "turnover": "670660.05",
      "trades": "91"
    },
    {
      "date": "2024-12-10",
      "bid": "45.65",
      "ask": "45.85",
      "open": "45.15",
      "high": "45.95",
      "low": "45.15",
      "close": "45.85",
      "average": "45.4876",
      "volume": "10063",
      "turnover": "457778.25",
      "trades": "62"
    },
    {
      "date": "2024-12-11",
      "bid": "49.65",
      "ask": "49.90",
      "open": "45.90",
      "high": "49.90",
      "low": "45.85",
      "close": "49.90",
      "average": "47.4202",
      "volume": "28731",
      "turnover": "1362455.7",
      "trades": "231"
    },
    {
      "date": "2024-12-12",
      "bid": "51.00",
      "ask": "51.10",
      "open": "50.10",
      "high": "51.90",
      "low": "50.10",
      "close": "51.00",
      "average": "50.902",
      "volume": "8021",
      "turnover": "408359.3",
      "trades": "90"
    },
    {
      "date": "2024-12-13",
      "bid": "55.10",
      "ask": "55.60",
      "open": "51.40",
      "high": "55.60",
      "low": "51.40",
      "close": "55.60",
      "average": "53.4237",
      "volume": "34927",
      "turnover": "1865929.7",
      "trades": "333"
    },
    {
      "date": "2024-12-16",
      "bid": "53.70",
      "ask": "54.00",
      "open": "55.00",
      "high": "55.00",
      "low": "53.10",
      "close": "54.00",
      "average": "53.8253",
      "volume": "5033",
      "turnover": "270902.7",
      "trades": "72"
    },
    {
      "date": "2024-12-17",
      "bid": "54.00",
      "ask": "54.30",
      "open": "53.10",
      "high": "54.60",
      "low": "53.10",
      "close": "54.30",
      "average": "54.1632",
      "volume": "6791",
      "turnover": "367880.9",
      "trades": "96"
    },
    {
      "date": "2024-12-18",
      "bid": "57.60",
      "ask": "58.00",
      "open": "54.00",
      "high": "58.30",
      "low": "53.30",
      "close": "57.50",
      "average": "56.0596",
      "volume": "25137",
      "turnover": "1409129.05",
      "trades": "194"
    },
    {
      "date": "2024-12-19",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.00",
      "low": "57.00",
      "close": "59.00",
      "average": "57.9198",
      "volume": "12779",
      "turnover": "740151.1",
      "trades": "125"
    },
    {
      "date": "2024-12-20",
      "bid": "57.00",
      "ask": "57.50",
      "open": "59.50",
      "high": "59.70",
      "low": "56.00",
      "close": "57.40",
      "average": "57.7345",
      "volume": "11664",
      "turnover": "673414.8",
      "trades": "173"
    },
    {
      "date": "2024-12-23",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.80",
      "high": "57.00",
      "low": "55.70",
      "close": "56.40",
      "average": "56.281",
      "volume": "10872",
      "turnover": "612418.6",
      "trades": "163"
    },
    {
      "date": "2024-12-27",
      "bid": "63.60",
      "ask": "63.70",
      "open": "57.00",
      "high": "68.90",
      "low": "57.00",
      "close": "63.60",
      "average": "63.45",
      "volume": "71202",
      "turnover": "4517823.9",
      "trades": "661"
    },
    {
      "date": "2024-12-30",
      "bid": "65.60",
      "ask": "66.00",
      "open": "64.00",
      "high": "66.90",
      "low": "64.00",
      "close": "65.50",
      "average": "64.6875",
      "volume": "38264",
      "turnover": "2475205.2",
      "trades": "306"
    },
    {
      "date": "2025-01-02",
      "bid": "64.40",
      "ask": "64.70",
      "open": "65.70",
      "high": "66.10",
      "low": "64.00",
      "close": "64.20",
      "average": "64.9467",
      "volume": "20014",
      "turnover": "1299844",
      "trades": "259"
    },
    {
      "date": "2025-01-03",
      "bid": "63.00",
      "ask": "63.60",
      "open": "64.70",
      "high": "64.70",
      "low": "61.70",
      "close": "63.10",
      "average": "62.9304",
      "volume": "11308",
      "turnover": "712294.7",
      "trades": "122"
    },
    {
      "date": "2025-01-07",
      "bid": "65.10",
      "ask": "66.20",
      "open": "63.10",
      "high": "66.10",
      "low": "62.80",
      "close": "65.20",
      "average": "64.5192",
      "volume": "14416",
      "turnover": "930133.6",
      "trades": "183"
    },
    {
      "date": "2025-01-08",
      "bid": "68.00",
      "ask": "68.10",
      "open": "65.90",
      "high": "68.50",
      "low": "65.80",
      "close": "68.10",
      "average": "67.5725",
      "volume": "22914",
      "turnover": "1548356.2",
      "trades": "221"
    },
    {
      "date": "2025-01-09",
      "bid": "69.30",
      "ask": "69.90",
      "open": "68.00",
      "high": "72.80",
      "low": "68.00",
      "close": "70.40",
      "average": "70.7236",
      "volume": "31361",
      "turnover": "2217962.9",
      "trades": "306"
    },
    {
      "date": "2025-01-10",
      "bid": "66.60",
      "ask": "66.70",
      "open": "69.90",
      "high": "69.90",
      "low": "66.50",
      "close": "66.50",
      "average": "67.8405",
      "volume": "33258",
      "turnover": "2256239.1",
      "trades": "189"
    },
    {
      "date": "2025-01-13",
      "bid": "62.50",
      "ask": "62.90",
      "open": "66.60",
      "high": "66.60",
      "low": "62.20",
      "close": "62.50",
      "average": "63.7832",
      "volume": "24878",
      "turnover": "1586798.3",
      "trades": "190"
    },
    {
      "date": "2025-01-14",
      "bid": "61.10",
      "ask": "61.80",
      "open": "63.00",
      "high": "64.00",
      "low": "61.00",
      "close": "61.20",
      "average": "62.0587",
      "volume": "19663",
      "turnover": "1220261.1",
      "trades": "185"
    },
    {
      "date": "2025-01-15",
      "bid": "61.00",
      "ask": "61.50",
      "open": "61.20",
      "high": "61.70",
      "low": "58.80",
      "close": "61.00",
      "average": "60.4664",
      "volume": "11342",
      "turnover": "685809.6",
      "trades": "152"
    },
    {
      "date": "2025-01-16",
      "bid": "62.00",
      "ask": "62.50",
      "open": "63.10",
      "high": "63.50",
      "low": "61.40",
      "close": "61.90",
      "average": "62.7806",
      "volume": "17868",
      "turnover": "1121764.39",
      "trades": "109"
    },
    {
      "date": "2025-01-17",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.40",
      "high": "63.80",
      "low": "62.00",
      "close": "62.00",
      "average": "63.1883",
      "volume": "14762",
      "turnover": "932785",
      "trades": "131"
    },
    {
      "date": "2025-01-20",
      "bid": "62.60",
      "ask": "63.40",
      "open": "62.10",
      "high": "63.60",
      "low": "62.00",
      "close": "63.00",
      "average": "62.678",
      "volume": "5408",
      "turnover": "338962.8",
      "trades": "92"
    },
    {
      "date": "2025-01-21",
      "bid": "63.00",
      "ask": "63.50",
      "open": "63.00",
      "high": "63.80",
      "low": "62.90",
      "close": "63.60",
      "average": "63.3162",
      "volume": "6469",
      "turnover": "409592.6",
      "trades": "91"
    },
    {
      "date": "2025-01-22",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.00",
      "high": "64.60",
      "low": "62.50",
      "close": "63.80",
      "average": "63.7006",
      "volume": "16308",
      "turnover": "1038829.8",
      "trades": "137"
    },
    {
      "date": "2025-01-23",
      "bid": "62.60",
      "ask": "62.90",
      "open": "63.80",
      "high": "63.80",
      "low": "62.50",
      "close": "62.50",
      "average": "63.1719",
      "volume": "10016",
      "turnover": "632729.9",
      "trades": "135"
    },
    {
      "date": "2025-01-24",
      "bid": "62.30",
      "ask": "62.80",
      "open": "62.70",
      "high": "63.80",
      "low": "62.10",
      "close": "62.30",
      "average": "62.878",
      "volume": "11938",
      "turnover": "750621.7",
      "trades": "160"
    },
    {
      "date": "2025-01-27",
      "bid": "62.60",
      "ask": "63.50",
      "open": "63.50",
      "high": "63.50",
      "low": "62.30",
      "close": "62.80",
      "average": "62.9482",
      "volume": "3710",
      "turnover": "233538",
      "trades": "68"
    },
    {
      "date": "2025-01-28",
      "bid": "63.10",
      "ask": "63.30",
      "open": "63.60",
      "high": "66.10",
      "low": "62.50",
      "close": "63.30",
      "average": "64.0716",
      "volume": "17732",
      "turnover": "1136117.5",
      "trades": "163"
    },
    {
      "date": "2025-01-29",
      "bid": "62.40",
      "ask": "62.90",
      "open": "63.60",
      "high": "63.80",
      "low": "62.10",
      "close": "62.60",
      "average": "62.756",
      "volume": "10500",
      "turnover": "658924.4",
      "trades": "88"
    },
    {
      "date": "2025-01-30",
      "bid": "62.30",
      "ask": "62.70",
      "open": "62.90",
      "high": "62.90",
      "low": "62.30",
      "close": "62.30",
      "average": "62.4645",
      "volume": "2396",
      "turnover": "149666.1",
      "trades": "51"
    },
    {
      "date": "2025-01-31",
      "bid": "62.90",
      "ask": "63.20",
      "open": "62.50",
      "high": "63.60",
      "low": "62.20",
      "close": "63.20",
      "average": "62.9149",
      "volume": "5085",
      "turnover": "319922.5",
      "trades": "100"
    },
    {
      "date": "2025-02-03",
      "bid": "61.40",
      "ask": "61.90",
      "open": "62.40",
      "high": "62.50",
      "low": "60.60",
      "close": "61.40",
      "average": "61.4748",
      "volume": "7665",
      "turnover": "471204.4",
      "trades": "127"
    },
    {
      "date": "2025-02-04",
      "bid": "60.20",
      "ask": "60.70",
      "open": "61.40",
      "high": "61.40",
      "low": "60.20",
      "close": "60.20",
      "average": "60.6473",
      "volume": "5487",
      "turnover": "332771.8",
      "trades": "117"
    },
    {
      "date": "2025-02-05",
      "bid": "62.70",
      "ask": "62.90",
      "open": "60.20",
      "high": "62.90",
      "low": "60.20",
      "close": "62.90",
      "average": "61.8308",
      "volume": "5211",
      "turnover": "322200.4",
      "trades": "72"
    },
    {
      "date": "2025-02-06",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.00",
      "high": "64.50",
      "low": "61.80",
      "close": "63.00",
      "average": "62.8478",
      "volume": "11728",
      "turnover": "737078.9",
      "trades": "135"
    },
    {
      "date": "2025-02-07",
      "bid": "61.30",
      "ask": "61.60",
      "open": "62.70",
      "high": "62.70",
      "low": "61.00",
      "close": "61.20",
      "average": "61.4277",
      "volume": "7863",
      "turnover": "483005.7",
      "trades": "95"
    },
    {
      "date": "2025-02-10",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.20",
      "high": "62.10",
      "low": "61.00",
      "close": "61.20",
      "average": "61.3905",
      "volume": "4639",
      "turnover": "284790.5",
      "trades": "71"
    },
    {
      "date": "2025-02-11",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.20",
      "high": "62.30",
      "low": "61.00",
      "close": "61.00",
      "average": "61.259",
      "volume": "2929",
      "turnover": "179425.4",
      "trades": "63"
    },
    {
      "date": "2025-02-12",
      "bid": "61.00",
      "ask": "61.40",
      "open": "60.90",
      "high": "61.40",
      "low": "60.50",
      "close": "61.40",
      "average": "60.8656",
      "volume": "4601",
      "turnover": "280042.7",
      "trades": "96"
    },
    {
      "date": "2025-02-13",
      "bid": "61.40",
      "ask": "61.90",
      "open": "61.50",
      "high": "62.80",
      "low": "59.70",
      "close": "61.90",
      "average": "61.4449",
      "volume": "11012",
      "turnover": "676631.3",
      "trades": "172"
    },
    {
      "date": "2025-02-14",
      "bid": "63.60",
      "ask": "63.80",
      "open": "62.40",
      "high": "63.80",
      "low": "62.30",
      "close": "63.50",
      "average": "62.8883",
      "volume": "14506",
      "turnover": "912257.6",
      "trades": "114"
    },
    {
      "date": "2025-02-17",
      "bid": "62.60",
      "ask": "63.40",
      "open": "63.60",
      "high": "63.60",
      "low": "61.90",
      "close": "62.70",
      "average": "62.5277",
      "volume": "5727",
      "turnover": "358096.3",
      "trades": "117"
    },
    {
      "date": "2025-02-18",
      "bid": "62.80",
      "ask": "63.40",
      "open": "62.90",
      "high": "63.50",
      "low": "62.70",
      "close": "62.70",
      "average": "62.9844",
      "volume": "14185",
      "turnover": "893433.7",
      "trades": "93"
    },
    {
      "date": "2025-02-19",
      "bid": "61.70",
      "ask": "62.40",
      "open": "62.70",
      "high": "63.50",
      "low": "61.40",
      "close": "61.70",
      "average": "62.7647",
      "volume": "7687",
      "turnover": "482472.5",
      "trades": "106"
    },
    {
      "date": "2025-02-20",
      "bid": "61.50",
      "ask": "61.90",
      "open": "62.90",
      "high": "62.90",
      "low": "61.40",
      "close": "61.40",
      "average": "61.9027",
      "volume": "6123",
      "turnover": "379030.1",
      "trades": "62"
    },
    {
      "date": "2025-02-21",
      "bid": "58.40",
      "ask": "58.90",
      "open": "61.00",
      "high": "61.00",
      "low": "57.10",
      "close": "58.80",
      "average": "59.251",
      "volume": "35056",
      "turnover": "2077102.5",
      "trades": "228"
    },
    {
      "date": "2025-02-24",
      "bid": "58.40",
      "ask": "59.00",
      "open": "58.40",
      "high": "59.70",
      "low": "57.70",
      "close": "58.40",
      "average": "58.2365",
      "volume": "7086",
      "turnover": "412674.85",
      "trades": "98"
    },
    {
      "date": "2025-02-25",
      "bid": "57.90",
      "ask": "58.40",
      "open": "58.10",
      "high": "58.90",
      "low": "57.90",
      "close": "57.90",
      "average": "58.1071",
      "volume": "9398",
      "turnover": "546090.9",
      "trades": "58"
    },
    {
      "date": "2025-02-26",
      "bid": "57.50",
      "ask": "57.80",
      "open": "57.90",
      "high": "59.00",
      "low": "57.70",
      "close": "57.90",
      "average": "58.1966",
      "volume": "4493",
      "turnover": "261477.4",
      "trades": "54"
    },
    {
      "date": "2025-02-27",
      "bid": "58.50",
      "ask": "58.80",
      "open": "57.70",
      "high": "58.80",
      "low": "57.50",
      "close": "58.80",
      "average": "58.066",
      "volume": "10457",
      "turnover": "607181.2",
      "trades": "73"
    },
    {
      "date": "2025-02-28",
      "bid": "49.60",
      "ask": "49.90",
      "open": "55.90",
      "high": "55.90",
      "low": "49.00",
      "close": "49.95",
      "average": "50.8919",
      "volume": "139392",
      "turnover": "7094108.4",
      "trades": "670"
    },
    {
      "date": "2025-03-03",
      "bid": "47.05",
      "ask": "47.40",
      "open": "50.10",
      "high": "50.70",
      "low": "46.50",
      "close": "47.00",
      "average": "47.7303",
      "volume": "55154",
      "turnover": "2632515.29",
      "trades": "378"
    },
    {
      "date": "2025-03-04",
      "bid": "43.85",
      "ask": "44.00",
      "open": "47.00",
      "high": "47.00",
      "low": "42.80",
      "close": "43.85",
      "average": "44.7347",
      "volume": "48473",
      "turnover": "2168306.36",
      "trades": "363"
    },
    {
      "date": "2025-03-05",
      "bid": "46.20",
      "ask": "46.65",
      "open": "43.50",
      "high": "47.05",
      "low": "43.50",
      "close": "46.00",
      "average": "45.8128",
      "volume": "19375",
      "turnover": "887622.9",
      "trades": "143"
    },
    {
      "date": "2025-03-06",
      "bid": "45.00",
      "ask": "45.10",
      "open": "46.20",
      "high": "46.20",
      "low": "44.20",
      "close": "45.00",
      "average": "44.9028",
      "volume": "13385",
      "turnover": "601076.2",
      "trades": "106"
    },
    {
      "date": "2025-03-07",
      "bid": "46.10",
      "ask": "46.50",
      "open": "46.05",
      "high": "47.30",
      "low": "45.55",
      "close": "46.00",
      "average": "46.4317",
      "volume": "16155",
      "turnover": "750104.05",
      "trades": "117"
    },
    {
      "date": "2025-03-10",
      "bid": "44.40",
      "ask": "44.65",
      "open": "45.70",
      "high": "45.75",
      "low": "43.60",
      "close": "44.40",
      "average": "44.298",
      "volume": "15763",
      "turnover": "698269.55",
      "trades": "149"
    },
    {
      "date": "2025-03-11",
      "bid": "41.35",
      "ask": "41.60",
      "open": "44.55",
      "high": "44.65",
      "low": "41.00",
      "close": "41.00",
      "average": "42.0163",
      "volume": "75090",
      "turnover": "3155044.35",
      "trades": "427"
    },
    {
      "date": "2025-03-12",
      "bid": "42.20",
      "ask": "42.80",
      "open": "41.35",
      "high": "42.30",
      "low": "41.00",
      "close": "41.55",
      "average": "41.5753",
      "volume": "13943",
      "turnover": "579684.5",
      "trades": "109"
    },
    {
      "date": "2025-03-13",
      "bid": "43.00",
      "ask": "43.20",
      "open": "42.75",
      "high": "44.20",
      "low": "42.40",
      "close": "43.20",
      "average": "43.4191",
      "volume": "28787",
      "turnover": "1249943.7",
      "trades": "123"
    },
    {
      "date": "2025-03-14",
      "bid": "42.35",
      "ask": "42.75",
      "open": "43.00",
      "high": "44.00",
      "low": "41.85",
      "close": "42.35",
      "average": "42.6499",
      "volume": "21777",
      "turnover": "928787.9",
      "trades": "124"
    },
    {
      "date": "2025-03-17",
      "bid": "43.25",
      "ask": "43.85",
      "open": "42.75",
      "high": "43.90",
      "low": "42.00",
      "close": "43.85",
      "average": "42.7599",
      "volume": "19423",
      "turnover": "830525.25",
      "trades": "75"
    },
    {
      "date": "2025-03-18",
      "bid": "42.10",
      "ask": "42.35",
      "open": "43.95",
      "high": "43.95",
      "low": "42.05",
      "close": "42.35",
      "average": "42.6575",
      "volume": "19366",
      "turnover": "826121.15",
      "trades": "82"
    },
    {
      "date": "2025-03-19",
      "bid": "42.75",
      "ask": "43.45",
      "open": "42.35",
      "high": "43.40",
      "low": "42.35",
      "close": "43.40",
      "average": "42.9459",
      "volume": "2306",
      "turnover": "99033.35",
      "trades": "38"
    },
    {
      "date": "2025-03-20",
      "bid": "43.45",
      "ask": "43.95",
      "open": "43.00",
      "high": "44.00",
      "low": "42.55",
      "close": "43.25",
      "average": "43.6039",
      "volume": "16808",
      "turnover": "732894",
      "trades": "78"
    },
    {
      "date": "2025-03-21",
      "bid": "43.05",
      "ask": "43.55",
      "open": "43.25",
      "high": "43.95",
      "low": "42.40",
      "close": "42.75",
      "average": "43.0224",
      "volume": "8995",
      "turnover": "386986.2",
      "trades": "54"
    },
    {
      "date": "2025-03-24",
      "bid": "42.55",
      "ask": "42.95",
      "open": "41.55",
      "high": "43.05",
      "low": "41.55",
      "close": "42.25",
      "average": "42.2584",
      "volume": "1830",
      "turnover": "77332.9",
      "trades": "49"
    },
    {
      "date": "2025-03-25",
      "bid": "42.75",
      "ask": "43.10",
      "open": "42.00",
      "high": "43.45",
      "low": "42.00",
      "close": "43.10",
      "average": "42.8511",
      "volume": "4131",
      "turnover": "177018.05",
      "trades": "42"
    },
    {
      "date": "2025-03-26",
      "bid": "44.10",
      "ask": "44.65",
      "open": "43.50",
      "high": "45.90",
      "low": "43.40",
      "close": "44.60",
      "average": "44.5953",
      "volume": "15241",
      "turnover": "679677.6",
      "trades": "108"
    },
    {
      "date": "2025-03-27",
      "bid": "44.35",
      "ask": "44.75",
      "open": "44.10",
      "high": "46.85",
      "low": "43.25",
      "close": "44.05",
      "average": "44.4174",
      "volume": "16342",
      "turnover": "726121.8",
      "trades": "122"
    },
    {
      "date": "2025-03-28",
      "bid": "43.10",
      "ask": "43.45",
      "open": "44.50",
      "high": "44.50",
      "low": "42.90",
      "close": "43.10",
      "average": "43.2573",
      "volume": "6769",
      "turnover": "292808.95",
      "trades": "54"
    },
    {
      "date": "2025-03-31",
      "bid": "42.35",
      "ask": "42.80",
      "open": "43.15",
      "high": "43.15",
      "low": "41.60",
      "close": "42.30",
      "average": "42.3221",
      "volume": "24413",
      "turnover": "1033209.05",
      "trades": "100"
    },
    {
      "date": "2025-04-01",
      "bid": "41.40",
      "ask": "41.90",
      "open": "41.85",
      "high": "42.15",
      "low": "40.00",
      "close": "41.50",
      "average": "41.2304",
      "volume": "9893",
      "turnover": "407892.45",
      "trades": "107"
    },
    {
      "date": "2025-04-02",
      "bid": "41.25",
      "ask": "41.50",
      "open": "39.95",
      "high": "41.95",
      "low": "39.95",
      "close": "41.05",
      "average": "40.6535",
      "volume": "6308",
      "turnover": "256442.1",
      "trades": "57"
    },
    {
      "date": "2025-04-03",
      "bid": "40.35",
      "ask": "40.80",
      "open": "40.60",
      "high": "42.10",
      "low": "40.30",
      "close": "40.30",
      "average": "40.6348",
      "volume": "6496",
      "turnover": "263963.7",
      "trades": "74"
    },
    {
      "date": "2025-04-04",
      "bid": "39.50",
      "ask": "40.00",
      "open": "40.60",
      "high": "41.45",
      "low": "39.40",
      "close": "39.50",
      "average": "40.2962",
      "volume": "8597",
      "turnover": "346426.05",
      "trades": "92"
    },
    {
      "date": "2025-04-07",
      "bid": "37.25",
      "ask": "37.80",
      "open": "38.00",
      "high": "38.50",
      "low": "36.55",
      "close": "37.15",
      "average": "37.317",
      "volume": "23070",
      "turnover": "860903.35",
      "trades": "147"
    },
    {
      "date": "2025-04-08",
      "bid": "38.30",
      "ask": "38.85",
      "open": "40.00",
      "high": "40.00",
      "low": "38.15",
      "close": "38.80",
      "average": "39.2633",
      "volume": "5141",
      "turnover": "201852.85",
      "trades": "61"
    },
    {
      "date": "2025-04-09",
      "bid": "38.60",
      "ask": "39.00",
      "open": "38.85",
      "high": "39.00",
      "low": "38.00",
      "close": "39.00",
      "average": "38.4006",
      "volume": "3179",
      "turnover": "122075.35",
      "trades": "68"
    },
    {
      "date": "2025-04-10",
      "bid": "39.85",
      "ask": "40.55",
      "open": "44.50",
      "high": "44.50",
      "low": "39.50",
      "close": "40.50",
      "average": "40.6076",
      "volume": "6585",
      "turnover": "267401",
      "trades": "79"
    },
    {
      "date": "2025-04-11",
      "bid": "39.40",
      "ask": "39.95",
      "open": "39.95",
      "high": "40.00",
      "low": "38.60",
      "close": "40.00",
      "average": "39.0737",
      "volume": "5560",
      "turnover": "217249.5",
      "trades": "71"
    },
    {
      "date": "2025-04-14",
      "bid": "39.70",
      "ask": "39.75",
      "open": "40.00",
      "high": "40.00",
      "low": "39.25",
      "close": "39.75",
      "average": "39.8523",
      "volume": "2289",
      "turnover": "91221.9",
      "trades": "36"
    },
    {
      "date": "2025-04-15",
      "bid": "42.55",
      "ask": "43.00",
      "open": "39.75",
      "high": "43.45",
      "low": "39.30",
      "close": "43.45",
      "average": "40.3017",
      "volume": "12461",
      "turnover": "502199.8",
      "trades": "118"
    },
    {
      "date": "2025-04-16",
      "bid": "43.50",
      "ask": "43.85",
      "open": "42.05",
      "high": "45.40",
      "low": "42.05",
      "close": "43.85",
      "average": "44.1705",
      "volume": "5058",
      "turnover": "223414.25",
      "trades": "74"
    },
    {
      "date": "2025-04-17",
      "bid": "43.85",
      "ask": "44.25",
      "open": "43.95",
      "high": "44.20",
      "low": "43.95",
      "close": "44.20",
      "average": "44.0356",
      "volume": "1268",
      "turnover": "55833.92",
      "trades": "15"
    },
    {
      "date": "2025-04-22",
      "bid": "43.90",
      "ask": "44.00",
      "open": "44.30",
      "high": "44.95",
      "low": "43.60",
      "close": "44.20",
      "average": "44.1817",
      "volume": "4115",
      "turnover": "181807.75",
      "trades": "46"
    },
    {
      "date": "2025-04-23",
      "bid": "41.25",
      "ask": "41.85",
      "open": "43.90",
      "high": "44.75",
      "low": "41.00",
      "close": "41.00",
      "average": "42.1729",
      "volume": "27330",
      "turnover": "1152586.45",
      "trades": "145"
    },
    {
      "date": "2025-04-24",
      "bid": "44.00",
      "ask": "44.05",
      "open": "41.00",
      "high": "44.05",
      "low": "41.00",
      "close": "44.00",
      "average": "43.2581",
      "volume": "18773",
      "turnover": "812084.7",
      "trades": "156"
    },
    {
      "date": "2025-04-25",
      "bid": "44.70",
      "ask": "44.95",
      "open": "43.65",
      "high": "45.50",
      "low": "43.50",
      "close": "45.00",
      "average": "44.3187",
      "volume": "9692",
      "turnover": "429536.45",
      "trades": "70"
    },
    {
      "date": "2025-04-28",
      "bid": "43.45",
      "ask": "43.90",
      "open": "44.70",
      "high": "44.70",
      "low": "43.10",
      "close": "44.10",
      "average": "43.8633",
      "volume": "5472",
      "turnover": "240030.38",
      "trades": "51"
    },
    {
      "date": "2025-04-29",
      "bid": "42.85",
      "ask": "43.10",
      "open": "44.00",
      "high": "44.00",
      "low": "41.00",
      "close": "43.10",
      "average": "42.3877",
      "volume": "14668",
      "turnover": "621737.98",
      "trades": "121"
    },
    {
      "date": "2025-04-30",
      "bid": "42.40",
      "ask": "42.95",
      "open": "43.10",
      "high": "43.15",
      "low": "41.75",
      "close": "42.90",
      "average": "42.3366",
      "volume": "2052",
      "turnover": "86874.65",
      "trades": "28"
    },
    {
      "date": "2025-05-02",
      "bid": "42.15",
      "ask": "42.90",
      "open": "42.10",
      "high": "42.95",
      "low": "41.85",
      "close": "42.85",
      "average": "42.1731",
      "volume": "10538",
      "turnover": "444420.1",
      "trades": "76"
    },
    {
      "date": "2025-05-05",
      "bid": "42.00",
      "ask": "42.65",
      "open": "42.05",
      "high": "42.75",
      "low": "41.85",
      "close": "42.60",
      "average": "42.1286",
      "volume": "8140",
      "turnover": "342926.75",
      "trades": "64"
    },
    {
      "date": "2025-05-06",
      "bid": "41.35",
      "ask": "41.95",
      "open": "41.85",
      "high": "42.25",
      "low": "41.20",
      "close": "42.15",
      "average": "41.6347",
      "volume": "4660",
      "turnover": "194017.85",
      "trades": "67"
    },
    {
      "date": "2025-05-07",
      "bid": "41.40",
      "ask": "41.95",
      "open": "41.35",
      "high": "42.00",
      "low": "41.35",
      "close": "42.00",
      "average": "41.7491",
      "volume": "2019",
      "turnover": "84291.4",
      "trades": "36"
    },
    {
      "date": "2025-05-08",
      "bid": "42.40",
      "ask": "42.95",
      "open": "42.45",
      "high": "43.25",
      "low": "41.80",
      "close": "42.95",
      "average": "42.4252",
      "volume": "6382",
      "turnover": "270757.75",
      "trades": "69"
    },
    {
      "date": "2025-05-09",
      "bid": "42.80",
      "ask": "43.15",
      "open": "43.05",
      "high": "43.45",
      "low": "42.70",
      "close": "43.15",
      "average": "42.8346",
      "volume": "5632",
      "turnover": "241244.2",
      "trades": "41"
    },
    {
      "date": "2025-05-12",
      "bid": "42.05",
      "ask": "42.55",
      "open": "41.45",
      "high": "42.80",
      "low": "41.30",
      "close": "42.00",
      "average": "41.8285",
      "volume": "9001",
      "turnover": "376498.6",
      "trades": "114"
    },
    {
      "date": "2025-05-13",
      "bid": "42.45",
      "ask": "43.15",
      "open": "41.50",
      "high": "43.20",
      "low": "41.50",
      "close": "42.45",
      "average": "42.3469",
      "volume": "5645",
      "turnover": "239048.45",
      "trades": "81"
    },
    {
      "date": "2025-05-14",
      "bid": "42.40",
      "ask": "43.10",
      "open": "42.45",
      "high": "43.20",
      "low": "42.40",
      "close": "43.00",
      "average": "42.7581",
      "volume": "3468",
      "turnover": "148285.05",
      "trades": "41"
    },
    {
      "date": "2025-05-15",
      "bid": "42.65",
      "ask": "42.95",
      "open": "43.10",
      "high": "43.40",
      "low": "42.15",
      "close": "43.25",
      "average": "42.7905",
      "volume": "14415",
      "turnover": "616825.2",
      "trades": "66"
    },
    {
      "date": "2025-05-16",
      "bid": "42.00",
      "ask": "42.35",
      "open": "43.10",
      "high": "43.40",
      "low": "41.55",
      "close": "42.00",
      "average": "42.4205",
      "volume": "17207",
      "turnover": "729930.35",
      "trades": "104"
    },
    {
      "date": "2025-05-19",
      "bid": "42.25",
      "ask": "42.55",
      "open": "42.00",
      "high": "43.20",
      "low": "42.00",
      "close": "42.70",
      "average": "42.5246",
      "volume": "10143",
      "turnover": "431326.65",
      "trades": "57"
    },
    {
      "date": "2025-05-20",
      "bid": "42.45",
      "ask": "43.25",
      "open": "43.40",
      "high": "43.40",
      "low": "42.20",
      "close": "42.50",
      "average": "42.6194",
      "volume": "11045",
      "turnover": "470730.95",
      "trades": "48"
    },
    {
      "date": "2025-05-21",
      "bid": "42.25",
      "ask": "42.90",
      "open": "42.50",
      "high": "43.45",
      "low": "42.20",
      "close": "42.85",
      "average": "42.8149",
      "volume": "6912",
      "turnover": "295936.75",
      "trades": "49"
    },
    {
      "date": "2025-05-22",
      "bid": "41.20",
      "ask": "41.85",
      "open": "42.25",
      "high": "42.60",
      "low": "41.00",
      "close": "41.20",
      "average": "42.1522",
      "volume": "7941",
      "turnover": "334733.45",
      "trades": "84"
    },
    {
      "date": "2025-05-23",
      "bid": "41.00",
      "ask": "41.15",
      "open": "41.25",
      "high": "42.60",
      "low": "41.10",
      "close": "41.15",
      "average": "41.4405",
      "volume": "5712",
      "turnover": "236708.25",
      "trades": "75"
    },
    {
      "date": "2025-05-26",
      "bid": "40.70",
      "ask": "41.20",
      "open": "41.00",
      "high": "41.65",
      "low": "40.80",
      "close": "41.20",
      "average": "41.2453",
      "volume": "3358",
      "turnover": "138501.55",
      "trades": "53"
    },
    {
      "date": "2025-05-27",
      "bid": "41.20",
      "ask": "41.30",
      "open": "40.80",
      "high": "41.70",
      "low": "40.00",
      "close": "41.20",
      "average": "40.8554",
      "volume": "1770",
      "turnover": "72314.05",
      "trades": "23"
    },
    {
      "date": "2025-05-28",
      "bid": "41.75",
      "ask": "41.80",
      "open": "42.75",
      "high": "42.75",
      "low": "41.35",
      "close": "41.80",
      "average": "42.2253",
      "volume": "2649",
      "turnover": "111854.8",
      "trades": "25"
    },
    {
      "date": "2025-05-30",
      "bid": "41.85",
      "ask": "42.00",
      "open": "41.35",
      "high": "42.20",
      "low": "41.35",
      "close": "41.95",
      "average": "41.7984",
      "volume": "2059",
      "turnover": "86062.85",
      "trades": "42"
    },
    {
      "date": "2025-06-02",
      "bid": "41.50",
      "ask": "41.95",
      "open": "42.25",
      "high": "42.25",
      "low": "41.45",
      "close": "41.95",
      "average": "41.7141",
      "volume": "8660",
      "turnover": "361244",
      "trades": "76"
    },
    {
      "date": "2025-06-03",
      "bid": "41.50",
      "ask": "41.70",
      "open": "41.90",
      "high": "41.90",
      "low": "41.35",
      "close": "41.70",
      "average": "41.5394",
      "volume": "1024",
      "turnover": "42535.3",
      "trades": "27"
    },
    {
      "date": "2025-06-04",
      "bid": "41.85",
      "ask": "42.20",
      "open": "41.50",
      "high": "42.35",
      "low": "41.00",
      "close": "42.35",
      "average": "41.7552",
      "volume": "13047",
      "turnover": "544778.65",
      "trades": "72"
    },
    {
      "date": "2025-06-05",
      "bid": "42.40",
      "ask": "42.60",
      "open": "42.35",
      "high": "43.40",
      "low": "42.35",
      "close": "42.40",
      "average": "42.6471",
      "volume": "4779",
      "turnover": "203810.65",
      "trades": "54"
    },
    {
      "date": "2025-06-09",
      "bid": "41.50",
      "ask": "41.70",
      "open": "42.50",
      "high": "42.50",
      "low": "41.10",
      "close": "41.70",
      "average": "41.9034",
      "volume": "2518",
      "turnover": "105512.75",
      "trades": "55"
    },
    {
      "date": "2025-06-10",
      "bid": "41.85",
      "ask": "42.90",
      "open": "41.70",
      "high": "43.00",
      "low": "41.05",
      "close": "42.80",
      "average": "41.8259",
      "volume": "6042",
      "turnover": "252724.47",
      "trades": "70"
    },
    {
      "date": "2025-06-11",
      "bid": "42.40",
      "ask": "42.50",
      "open": "41.05",
      "high": "42.90",
      "low": "41.05",
      "close": "42.40",
      "average": "42.1868",
      "volume": "1478",
      "turnover": "62352.05",
      "trades": "37"
    },
    {
      "date": "2025-06-12",
      "bid": "42.00",
      "ask": "42.25",
      "open": "42.90",
      "high": "42.90",
      "low": "41.30",
      "close": "42.00",
      "average": "41.8973",
      "volume": "3437",
      "turnover": "144001.1",
      "trades": "47"
    },
    {
      "date": "2025-06-13",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.00",
      "high": "42.50",
      "low": "41.00",
      "close": "42.50",
      "average": "41.6618",
      "volume": "6616",
      "turnover": "275634.6",
      "trades": "94"
    },
    {
      "date": "2025-06-16",
      "bid": "42.75",
      "ask": "43.65",
      "open": "42.10",
      "high": "43.80",
      "low": "40.90",
      "close": "43.70",
      "average": "42.8125",
      "volume": "10164",
      "turnover": "435146.15",
      "trades": "87"
    },
    {
      "date": "2025-06-17",
      "bid": "42.35",
      "ask": "42.85",
      "open": "42.90",
      "high": "43.10",
      "low": "42.20",
      "close": "42.85",
      "average": "42.8015",
      "volume": "5400",
      "turnover": "231128.05",
      "trades": "27"
    },
    {
      "date": "2025-06-18",
      "bid": "42.30",
      "ask": "42.85",
      "open": "43.25",
      "high": "43.25",
      "low": "41.80",
      "close": "42.85",
      "average": "42.744",
      "volume": "3010",
      "turnover": "128659.5",
      "trades": "40"
    },
    {
      "date": "2025-06-19",
      "bid": "41.95",
      "ask": "42.10",
      "open": "42.90",
      "high": "42.90",
      "low": "41.65",
      "close": "42.15",
      "average": "42.1846",
      "volume": "6026",
      "turnover": "254204.7",
      "trades": "57"
    },
    {
      "date": "2025-06-23",
      "bid": "42.15",
      "ask": "42.90",
      "open": "42.15",
      "high": "43.00",
      "low": "41.70",
      "close": "43.00",
      "average": "42.2086",
      "volume": "3685",
      "turnover": "155538.6",
      "trades": "59"
    },
    {
      "date": "2025-06-24",
      "bid": "42.95",
      "ask": "43.00",
      "open": "42.45",
      "high": "43.25",
      "low": "42.25",
      "close": "43.00",
      "average": "42.9496",
      "volume": "3487",
      "turnover": "149765.1",
      "trades": "77"
    },
    {
      "date": "2025-06-25",
      "bid": "42.90",
      "ask": "43.00",
      "open": "43.05",
      "high": "43.50",
      "low": "42.65",
      "close": "43.00",
      "average": "43.1153",
      "volume": "10587",
      "turnover": "456461.75",
      "trades": "88"
    },
    {
      "date": "2025-06-26",
      "bid": "41.85",
      "ask": "42.30",
      "open": "43.20",
      "high": "43.20",
      "low": "41.85",
      "close": "42.10",
      "average": "42.418",
      "volume": "6202",
      "turnover": "263076.55",
      "trades": "69"
    },
    {
      "date": "2025-06-27",
      "bid": "41.95",
      "ask": "42.35",
      "open": "42.00",
      "high": "43.15",
      "low": "41.35",
      "close": "42.00",
      "average": "41.9494",
      "volume": "3980",
      "turnover": "166958.7",
      "trades": "83"
    },
    {
      "date": "2025-06-30",
      "bid": "41.65",
      "ask": "42.05",
      "open": "41.90",
      "high": "42.45",
      "low": "41.25",
      "close": "42.10",
      "average": "41.74",
      "volume": "8359",
      "turnover": "348904.65",
      "trades": "60"
    },
    {
      "date": "2025-07-01",
      "bid": "41.45",
      "ask": "41.90",
      "open": "42.95",
      "high": "42.95",
      "low": "41.20",
      "close": "41.65",
      "average": "41.7381",
      "volume": "6301",
      "turnover": "262991.6",
      "trades": "96"
    },
    {
      "date": "2025-07-02",
      "bid": "41.70",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.65",
      "low": "41.65",
      "close": "42.00",
      "average": "41.969",
      "volume": "3813",
      "turnover": "160027.65",
      "trades": "47"
    },
    {
      "date": "2025-07-03",
      "bid": "42.60",
      "ask": "42.90",
      "open": "41.20",
      "high": "43.00",
      "low": "41.20",
      "close": "42.90",
      "average": "42.0892",
      "volume": "9950",
      "turnover": "418787.65",
      "trades": "93"
    },
    {
      "date": "2025-07-04",
      "bid": "42.35",
      "ask": "42.95",
      "open": "41.65",
      "high": "42.95",
      "low": "41.65",
      "close": "42.30",
      "average": "42.2693",
      "volume": "5668",
      "turnover": "239556.7",
      "trades": "68"
    },
    {
      "date": "2025-07-07",
      "bid": "41.40",
      "ask": "41.90",
      "open": "42.35",
      "high": "42.35",
      "low": "41.40",
      "close": "42.00",
      "average": "41.5743",
      "volume": "4909",
      "turnover": "204077.3",
      "trades": "79"
    },
    {
      "date": "2025-07-08",
      "bid": "42.60",
      "ask": "43.10",
      "open": "41.40",
      "high": "43.15",
      "low": "41.40",
      "close": "43.15",
      "average": "42.7822",
      "volume": "4222",
      "turnover": "180626.55",
      "trades": "76"
    },
    {
      "date": "2025-07-09",
      "bid": "42.55",
      "ask": "43.05",
      "open": "43.15",
      "high": "43.15",
      "low": "42.15",
      "close": "43.10",
      "average": "42.9772",
      "volume": "3770",
      "turnover": "162023.95",
      "trades": "34"
    },
    {
      "date": "2025-07-10",
      "bid": "42.50",
      "ask": "43.10",
      "open": "42.55",
      "high": "43.25",
      "low": "42.50",
      "close": "43.10",
      "average": "42.8042",
      "volume": "4039",
      "turnover": "172886.2",
      "trades": "50"
    },
    {
      "date": "2025-07-11",
      "bid": "42.60",
      "ask": "43.00",
      "open": "43.20",
      "high": "44.00",
      "low": "42.55",
      "close": "42.95",
      "average": "43.2372",
      "volume": "12628",
      "turnover": "545998.9",
      "trades": "97"
    },
    {
      "date": "2025-07-14",
      "bid": "42.95",
      "ask": "43.50",
      "open": "42.60",
      "high": "43.75",
      "low": "42.50",
      "close": "43.50",
      "average": "43.4669",
      "volume": "3694",
      "turnover": "160566.8",
      "trades": "34"
    },
    {
      "date": "2025-07-15",
      "bid": "43.65",
      "ask": "44.95",
      "open": "43.50",
      "high": "45.00",
      "low": "43.30",
      "close": "45.00",
      "average": "44.1208",
      "volume": "3247",
      "turnover": "143260.3",
      "trades": "75"
    },
    {
      "date": "2025-07-16",
      "bid": "44.90",
      "ask": "45.95",
      "open": "44.95",
      "high": "46.00",
      "low": "44.95",
      "close": "45.40",
      "average": "45.6839",
      "volume": "7698",
      "turnover": "351670.5",
      "trades": "72"
    },
    {
      "date": "2025-07-17",
      "bid": "44.20",
      "ask": "45.20",
      "open": "45.45",
      "high": "45.50",
      "low": "43.00",
      "close": "45.20",
      "average": "44.5717",
      "volume": "5524",
      "turnover": "246204.6",
      "trades": "76"
    },
    {
      "date": "2025-07-18",
      "bid": "42.70",
      "ask": "43.45",
      "open": "45.20",
      "high": "46.00",
      "low": "42.70",
      "close": "43.40",
      "average": "44.0748",
      "volume": "8073",
      "turnover": "355815.75",
      "trades": "104"
    },
    {
      "date": "2025-07-21",
      "bid": "42.55",
      "ask": "43.05",
      "open": "43.40",
      "high": "43.45",
      "low": "42.50",
      "close": "42.75",
      "average": "42.8589",
      "volume": "2875",
      "turnover": "123219.3",
      "trades": "69"
    },
    {
      "date": "2025-07-22",
      "bid": "42.15",
      "ask": "42.45",
      "open": "43.00",
      "high": "43.00",
      "low": "42.15",
      "close": "42.50",
      "average": "42.3324",
      "volume": "2095",
      "turnover": "88686.3",
      "trades": "61"
    },
    {
      "date": "2025-07-23",
      "bid": "42.80",
      "ask": "43.90",
      "open": "42.30",
      "high": "44.00",
      "low": "42.30",
      "close": "43.90",
      "average": "43.1268",
      "volume": "8278",
      "turnover": "357003.55",
      "trades": "77"
    },
    {
      "date": "2025-07-24",
      "bid": "42.40",
      "ask": "43.00",
      "open": "43.50",
      "high": "43.95",
      "low": "41.20",
      "close": "43.00",
      "average": "42.4112",
      "volume": "5584",
      "turnover": "236823.9",
      "trades": "96"
    },
    {
      "date": "2025-07-25",
      "bid": "42.10",
      "ask": "42.95",
      "open": "42.50",
      "high": "43.00",
      "low": "42.00",
      "close": "43.00",
      "average": "42.3809",
      "volume": "4570",
      "turnover": "193733.6",
      "trades": "60"
    },
    {
      "date": "2025-07-28",
      "bid": "42.40",
      "ask": "43.25",
      "open": "41.60",
      "high": "44.40",
      "low": "41.60",
      "close": "43.30",
      "average": "42.80",
      "volume": "4782",
      "turnover": "204669.55",
      "trades": "72"
    },
    {
      "date": "2025-07-29",
      "bid": "42.55",
      "ask": "42.60",
      "open": "43.25",
      "high": "43.30",
      "low": "42.50",
      "close": "42.50",
      "average": "42.7417",
      "volume": "5284",
      "turnover": "225847",
      "trades": "55"
    },
    {
      "date": "2025-07-30",
      "bid": "42.15",
      "ask": "42.50",
      "open": "42.50",
      "high": "43.30",
      "low": "42.00",
      "close": "42.60",
      "average": "42.4581",
      "volume": "4380",
      "turnover": "185966.5",
      "trades": "58"
    },
    {
      "date": "2025-07-31",
      "bid": "41.75",
      "ask": "42.05",
      "open": "42.10",
      "high": "43.05",
      "low": "41.60",
      "close": "41.75",
      "average": "41.9275",
      "volume": "3366",
      "turnover": "141127.95",
      "trades": "91"
    },
    {
      "date": "2025-08-01",
      "bid": "41.20",
      "ask": "41.25",
      "open": "42.15",
      "high": "43.15",
      "low": "41.00",
      "close": "41.25",
      "average": "41.4335",
      "volume": "6179",
      "turnover": "256017.75",
      "trades": "61"
    },
    {
      "date": "2025-08-04",
      "bid": "41.40",
      "ask": "41.50",
      "open": "41.00",
      "high": "42.25",
      "low": "41.00",
      "close": "41.50",
      "average": "41.4463",
      "volume": "2158",
      "turnover": "89441.1",
      "trades": "29"
    },
    {
      "date": "2025-08-05",
      "bid": "43.05",
      "ask": "43.60",
      "open": "41.95",
      "high": "43.65",
      "low": "41.90",
      "close": "43.65",
      "average": "42.6613",
      "volume": "35770",
      "turnover": "1525995.1",
      "trades": "129"
    },
    {
      "date": "2025-08-06",
      "bid": "43.30",
      "ask": "43.65",
      "open": "43.65",
      "high": "43.65",
      "low": "43.00",
      "close": "43.30",
      "average": "43.3298",
      "volume": "28413",
      "turnover": "1231129.3",
      "trades": "57"
    },
    {
      "date": "2025-08-07",
      "bid": "44.00",
      "ask": "44.35",
      "open": "43.65",
      "high": "44.40",
      "low": "43.10",
      "close": "44.00",
      "average": "43.7902",
      "volume": "7247",
      "turnover": "317347.25",
      "trades": "57"
    },
    {
      "date": "2025-08-08",
      "bid": "44.00",
      "ask": "44.40",
      "open": "44.25",
      "high": "44.45",
      "low": "43.00",
      "close": "44.00",
      "average": "43.9725",
      "volume": "16182",
      "turnover": "711562.3",
      "trades": "69"
    },
    {
      "date": "2025-08-11",
      "bid": "44.00",
      "ask": "44.45",
      "open": "44.00",
      "high": "44.50",
      "low": "43.25",
      "close": "44.00",
      "average": "43.9658",
      "volume": "3531",
      "turnover": "155243.15",
      "trades": "36"
    },
    {
      "date": "2025-08-12",
      "bid": "44.00",
      "ask": "44.30",
      "open": "44.05",
      "high": "44.40",
      "low": "44.00",
      "close": "44.30",
      "average": "44.2177",
      "volume": "3506",
      "turnover": "155026.6",
      "trades": "32"
    },
    {
      "date": "2025-08-13",
      "bid": "44.40",
      "ask": "44.45",
      "open": "44.00",
      "high": "44.45",
      "low": "43.65",
      "close": "44.45",
      "average": "44.0484",
      "volume": "8721",
      "turnover": "384098.5",
      "trades": "54"
    },
    {
      "date": "2025-08-14",
      "bid": "44.10",
      "ask": "44.20",
      "open": "44.40",
      "high": "44.45",
      "low": "43.35",
      "close": "44.10",
      "average": "44.0297",
      "volume": "10234",
      "turnover": "450599.75",
      "trades": "51"
    },
    {
      "date": "2025-08-15",
      "bid": "44.00",
      "ask": "44.45",
      "open": "44.05",
      "high": "44.45",
      "low": "44.00",
      "close": "44.00",
      "average": "44.0667",
      "volume": "5665",
      "turnover": "249637.6",
      "trades": "46"
    },
    {
      "date": "2025-08-18",
      "bid": "44.50",
      "ask": "44.80",
      "open": "44.05",
      "high": "44.90",
      "low": "44.00",
      "close": "44.90",
      "average": "44.2502",
      "volume": "4133",
      "turnover": "182886.25",
      "trades": "45"
    },
    {
      "date": "2025-08-19",
      "bid": "45.10",
      "ask": "45.30",
      "open": "44.50",
      "high": "45.30",
      "low": "44.00",
      "close": "45.10",
      "average": "44.807",
      "volume": "6921",
      "turnover": "310109",
      "trades": "44"
    },
    {
      "date": "2025-08-20",
      "bid": "45.95",
      "ask": "46.00",
      "open": "45.10",
      "high": "47.00",
      "low": "44.05",
      "close": "46.00",
      "average": "46.1409",
      "volume": "22611",
      "turnover": "1043300.6",
      "trades": "89"
    },
    {
      "date": "2025-08-21",
      "bid": "46.65",
      "ask": "47.70",
      "open": "46.20",
      "high": "48.00",
      "low": "46.00",
      "close": "47.75",
      "average": "46.8263",
      "volume": "45665",
      "turnover": "2138321.1",
      "trades": "147"
    },
    {
      "date": "2025-08-22",
      "bid": "44.55",
      "ask": "44.90",
      "open": "47.80",
      "high": "48.40",
      "low": "44.00",
      "close": "44.70",
      "average": "46.0301",
      "volume": "39858",
      "turnover": "1834663.15",
      "trades": "402"
    },
    {
      "date": "2025-08-25",
      "bid": "43.65",
      "ask": "43.80",
      "open": "44.45",
      "high": "44.50",
      "low": "43.10",
      "close": "43.60",
      "average": "43.6882",
      "volume": "14634",
      "turnover": "639333.65",
      "trades": "118"
    },
    {
      "date": "2025-08-26",
      "bid": "42.55",
      "ask": "43.40",
      "open": "43.60",
      "high": "43.75",
      "low": "42.25",
      "close": "42.25",
      "average": "43.2624",
      "volume": "10503",
      "turnover": "454384.9",
      "trades": "100"
    },
    {
      "date": "2025-08-27",
      "bid": "42.55",
      "ask": "42.90",
      "open": "43.20",
      "high": "44.20",
      "low": "42.55",
      "close": "42.60",
      "average": "43.1834",
      "volume": "9503",
      "turnover": "410371.45",
      "trades": "95"
    },
    {
      "date": "2025-08-28",
      "bid": "41.50",
      "ask": "41.75",
      "open": "43.70",
      "high": "43.70",
      "low": "41.50",
      "close": "41.50",
      "average": "41.9133",
      "volume": "11530",
      "turnover": "483260.9",
      "trades": "110"
    },
    {
      "date": "2025-08-29",
      "bid": "41.00",
      "ask": "41.35",
      "open": "41.45",
      "high": "42.40",
      "low": "40.85",
      "close": "41.00",
      "average": "41.1838",
      "volume": "10876",
      "turnover": "447915.2",
      "trades": "102"
    },
    {
      "date": "2025-09-01",
      "bid": "40.35",
      "ask": "41.10",
      "open": "40.75",
      "high": "41.75",
      "low": "40.30",
      "close": "40.30",
      "average": "40.6915",
      "volume": "14426",
      "turnover": "587056.85",
      "trades": "120"
    },
    {
      "date": "2025-09-02",
      "bid": "39.40",
      "ask": "40.25",
      "open": "42.45",
      "high": "42.45",
      "low": "39.40",
      "close": "39.40",
      "average": "39.9505",
      "volume": "9410",
      "turnover": "375962.13",
      "trades": "95"
    },
    {
      "date": "2025-09-03",
      "bid": "39.20",
      "ask": "39.50",
      "open": "40.55",
      "high": "41.10",
      "low": "39.20",
      "close": "39.20",
      "average": "39.89",
      "volume": "4742",
      "turnover": "189158.4",
      "trades": "76"
    },
    {
      "date": "2025-09-04",
      "bid": "38.85",
      "ask": "39.65",
      "open": "39.20",
      "high": "39.75",
      "low": "38.20",
      "close": "38.85",
      "average": "38.8647",
      "volume": "10830",
      "turnover": "420904.25",
      "trades": "85"
    },
    {
      "date": "2025-09-05",
      "bid": "39.25",
      "ask": "39.90",
      "open": "39.05",
      "high": "39.90",
      "low": "38.85",
      "close": "39.25",
      "average": "39.6034",
      "volume": "7973",
      "turnover": "315758",
      "trades": "66"
    },
    {
      "date": "2025-09-08",
      "bid": "38.50",
      "ask": "38.80",
      "open": "39.25",
      "high": "43.00",
      "low": "38.50",
      "close": "43.00",
      "average": "41.1118",
      "volume": "16657",
      "turnover": "684799.9",
      "trades": "103"
    },
    {
      "date": "2025-09-09",
      "bid": "38.70",
      "ask": "40.00",
      "open": "38.45",
      "high": "40.50",
      "low": "37.95",
      "close": "40.50",
      "average": "38.5252",
      "volume": "3212",
      "turnover": "123743.45",
      "trades": "82"
    },
    {
      "date": "2025-09-10",
      "bid": "39.40",
      "ask": "39.85",
      "open": "38.70",
      "high": "39.90",
      "low": "38.70",
      "close": "39.20",
      "average": "39.6037",
      "volume": "10449",
      "turnover": "413819.15",
      "trades": "77"
    },
    {
      "date": "2025-09-11",
      "bid": "39.25",
      "ask": "39.90",
      "open": "39.40",
      "high": "40.35",
      "low": "39.00",
      "close": "39.25",
      "average": "39.6883",
      "volume": "8990",
      "turnover": "356797.5",
      "trades": "93"
    },
    {
      "date": "2025-09-12",
      "bid": "39.50",
      "ask": "40.10",
      "open": "40.05",
      "high": "40.30",
      "low": "39.15",
      "close": "39.50",
      "average": "39.8682",
      "volume": "6372",
      "turnover": "254040.45",
      "trades": "79"
    },
    {
      "date": "2025-09-15",
      "bid": "39.05",
      "ask": "39.70",
      "open": "40.10",
      "high": "40.35",
      "low": "39.00",
      "close": "39.00",
      "average": "39.6176",
      "volume": "3796",
      "turnover": "150388.35",
      "trades": "55"
    },
    {
      "date": "2025-09-16",
      "bid": "39.60",
      "ask": "40.00",
      "open": "38.65",
      "high": "40.00",
      "low": "38.65",
      "close": "40.00",
      "average": "39.809",
      "volume": "1135",
      "turnover": "45183.2",
      "trades": "27"
    },
    {
      "date": "2025-09-17",
      "bid": "39.20",
      "ask": "39.60",
      "open": "39.50",
      "high": "40.00",
      "low": "38.90",
      "close": "38.90",
      "average": "39.2172",
      "volume": "2725",
      "turnover": "106866.75",
      "trades": "62"
    },
    {
      "date": "2025-09-18",
      "bid": "39.75",
      "ask": "40.60",
      "open": "39.85",
      "high": "41.85",
      "low": "39.55",
      "close": "40.95",
      "average": "40.5299",
      "volume": "10449",
      "turnover": "423497.15",
      "trades": "125"
    },
    {
      "date": "2025-09-19",
      "bid": "40.90",
      "ask": "42.25",
      "open": "40.60",
      "high": "42.50",
      "low": "40.20",
      "close": "42.50",
      "average": "41.494",
      "volume": "3676",
      "turnover": "152531.8",
      "trades": "78"
    },
    {
      "date": "2025-09-22",
      "bid": "41.15",
      "ask": "41.70",
      "open": "41.15",
      "high": "42.40",
      "low": "41.15",
      "close": "41.75",
      "average": "41.7513",
      "volume": "4510",
      "turnover": "188298.45",
      "trades": "41"
    },
    {
      "date": "2025-09-23",
      "bid": "40.00",
      "ask": "40.35",
      "open": "41.15",
      "high": "41.15",
      "low": "39.75",
      "close": "40.00",
      "average": "40.1601",
      "volume": "2424",
      "turnover": "97348.15",
      "trades": "64"
    },
    {
      "date": "2025-09-24",
      "bid": "40.15",
      "ask": "40.75",
      "open": "40.15",
      "high": "41.45",
      "low": "40.10",
      "close": "40.10",
      "average": "40.6211",
      "volume": "1264",
      "turnover": "51345.1",
      "trades": "25"
    },
    {
      "date": "2025-09-25",
      "bid": "39.50",
      "ask": "39.55",
      "open": "40.30",
      "high": "41.05",
      "low": "39.45",
      "close": "39.45",
      "average": "40.0833",
      "volume": "5621",
      "turnover": "225308.5",
      "trades": "53"
    },
    {
      "date": "2025-09-26",
      "bid": "39.30",
      "ask": "39.95",
      "open": "41.10",
      "high": "41.10",
      "low": "39.30",
      "close": "39.85",
      "average": "39.539",
      "volume": "577",
      "turnover": "22814",
      "trades": "19"
    },
    {
      "date": "2025-09-29",
      "bid": "39.40",
      "ask": "39.65",
      "open": "39.30",
      "high": "39.90",
      "low": "39.30",
      "close": "39.40",
      "average": "39.6507",
      "volume": "1263",
      "turnover": "50078.8",
      "trades": "35"
    },
    {
      "date": "2025-09-30",
      "bid": "39.20",
      "ask": "39.55",
      "open": "39.70",
      "high": "39.90",
      "low": "39.20",
      "close": "39.20",
      "average": "39.5954",
      "volume": "2811",
      "turnover": "111302.8",
      "trades": "28"
    },
    {
      "date": "2025-10-01",
      "bid": "39.50",
      "ask": "39.90",
      "open": "39.20",
      "high": "39.90",
      "low": "39.10",
      "close": "39.90",
      "average": "39.5773",
      "volume": "6091",
      "turnover": "241062.8",
      "trades": "45"
    },
    {
      "date": "2025-10-02",
      "bid": "39.15",
      "ask": "39.35",
      "open": "39.50",
      "high": "39.80",
      "low": "39.10",
      "close": "39.35",
      "average": "39.26",
      "volume": "6608",
      "turnover": "259430.35",
      "trades": "56"
    },
    {
      "date": "2025-10-03",
      "bid": "38.85",
      "ask": "39.50",
      "open": "39.40",
      "high": "39.85",
      "low": "38.65",
      "close": "39.50",
      "average": "39.3456",
      "volume": "6103",
      "turnover": "240126.35",
      "trades": "59"
    },
    {
      "date": "2025-10-06",
      "bid": "38.70",
      "ask": "39.20",
      "open": "38.95",
      "high": "39.50",
      "low": "38.70",
      "close": "38.90",
      "average": "39.0074",
      "volume": "5962",
      "turnover": "232618.35",
      "trades": "74"
    },
    {
      "date": "2025-10-07",
      "bid": "38.70",
      "ask": "39.25",
      "open": "38.75",
      "high": "39.45",
      "low": "38.50",
      "close": "38.70",
      "average": "38.8141",
      "volume": "8664",
      "turnover": "336285.3",
      "trades": "85"
    },
    {
      "date": "2025-10-08",
      "bid": "37.80",
      "ask": "38.20",
      "open": "38.55",
      "high": "39.00",
      "low": "37.55",
      "close": "38.00",
      "average": "38.2308",
      "volume": "10848",
      "turnover": "414727.9",
      "trades": "120"
    },
    {
      "date": "2025-10-09",
      "bid": "38.05",
      "ask": "38.60",
      "open": "37.75",
      "high": "38.60",
      "low": "37.40",
      "close": "38.35",
      "average": "37.9689",
      "volume": "9255",
      "turnover": "351402.4",
      "trades": "67"
    },
    {
      "date": "2025-10-10",
      "bid": "37.75",
      "ask": "38.50",
      "open": "38.60",
      "high": "38.60",
      "low": "37.60",
      "close": "38.50",
      "average": "38.0555",
      "volume": "4123",
      "turnover": "156902.85",
      "trades": "49"
    },
    {
      "date": "2025-10-13",
      "bid": "38.00",
      "ask": "38.25",
      "open": "37.80",
      "high": "38.50",
      "low": "37.65",
      "close": "38.20",
      "average": "37.9894",
      "volume": "3795",
      "turnover": "144169.75",
      "trades": "49"
    },
    {
      "date": "2025-10-14",
      "bid": "37.80",
      "ask": "38.85",
      "open": "37.90",
      "high": "39.10",
      "low": "37.70",
      "close": "38.90",
      "average": "38.375",
      "volume": "7427",
      "turnover": "284984",
      "trades": "69"
    },
    {
      "date": "2025-10-15",
      "bid": "38.35",
      "ask": "38.95",
      "open": "37.75",
      "high": "39.00",
      "low": "37.70",
      "close": "39.00",
      "average": "38.6781",
      "volume": "17063",
      "turnover": "659941.3",
      "trades": "104"
    },
    {
      "date": "2025-10-16",
      "bid": "38.05",
      "ask": "38.55",
      "open": "38.95",
      "high": "38.95",
      "low": "38.00",
      "close": "38.60",
      "average": "38.4868",
      "volume": "2553",
      "turnover": "98256.85",
      "trades": "43"
    },
    {
      "date": "2025-10-17",
      "bid": "37.10",
      "ask": "37.70",
      "open": "38.10",
      "high": "38.10",
      "low": "36.70",
      "close": "37.25",
      "average": "37.3896",
      "volume": "8296",
      "turnover": "310200.43",
      "trades": "135"
    },
    {
      "date": "2025-10-20",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.10",
      "high": "37.50",
      "low": "36.70",
      "close": "37.20",
      "average": "37.0727",
      "volume": "16749",
      "turnover": "620929.9",
      "trades": "71"
    },
    {
      "date": "2025-10-21",
      "bid": "36.90",
      "ask": "37.40",
      "open": "37.35",
      "high": "37.50",
      "low": "36.85",
      "close": "37.50",
      "average": "37.2434",
      "volume": "4789",
      "turnover": "178358.65",
      "trades": "54"
    },
    {
      "date": "2025-10-22",
      "bid": "36.60",
      "ask": "37.15",
      "open": "36.75",
      "high": "37.60",
      "low": "36.10",
      "close": "36.55",
      "average": "36.6931",
      "volume": "13979",
      "turnover": "512932.8",
      "trades": "108"
    },
    {
      "date": "2025-10-23",
      "bid": "36.45",
      "ask": "36.65",
      "open": "36.55",
      "high": "37.10",
      "low": "36.10",
      "close": "37.10",
      "average": "36.4232",
      "volume": "7835",
      "turnover": "285375.75",
      "trades": "76"
    },
    {
      "date": "2025-10-24",
      "bid": "35.65",
      "ask": "35.95",
      "open": "36.20",
      "high": "36.65",
      "low": "35.55",
      "close": "35.90",
      "average": "35.9931",
      "volume": "13900",
      "turnover": "500361.38",
      "trades": "129"
    },
    {
      "date": "2025-10-27",
      "bid": "38.80",
      "ask": "38.90",
      "open": "35.80",
      "high": "39.00",
      "low": "35.80",
      "close": "39.00",
      "average": "37.3753",
      "volume": "13144",
      "turnover": "491272.7",
      "trades": "156"
    },
    {
      "date": "2025-10-28",
      "bid": "39.00",
      "ask": "39.45",
      "open": "39.00",
      "high": "39.95",
      "low": "38.20",
      "close": "39.45",
      "average": "39.3472",
      "volume": "10604",
      "turnover": "417238.15",
      "trades": "114"
    },
    {
      "date": "2025-10-29",
      "bid": "39.00",
      "ask": "39.90",
      "open": "39.45",
      "high": "40.00",
      "low": "39.40",
      "close": "39.90",
      "average": "39.6067",
      "volume": "2028",
      "turnover": "80323.71",
      "trades": "33"
    },
    {
      "date": "2025-10-30",
      "bid": "38.20",
      "ask": "38.50",
      "open": "39.00",
      "high": "39.95",
      "low": "38.20",
      "close": "38.65",
      "average": "38.8193",
      "volume": "10424",
      "turnover": "404652.3",
      "trades": "100"
    },
    {
      "date": "2025-10-31",
      "bid": "37.85",
      "ask": "37.90",
      "open": "38.25",
      "high": "38.60",
      "low": "37.90",
      "close": "37.90",
      "average": "38.0662",
      "volume": "2987",
      "turnover": "113703.6",
      "trades": "42"
    },
    {
      "date": "2025-11-03",
      "bid": "37.35",
      "ask": "38.10",
      "open": "37.80",
      "high": "38.65",
      "low": "37.20",
      "close": "37.55",
      "average": "37.9048",
      "volume": "8647",
      "turnover": "327762.75",
      "trades": "47"
    },
    {
      "date": "2025-11-04",
      "bid": "37.20",
      "ask": "37.30",
      "open": "37.35",
      "high": "39.15",
      "low": "37.25",
      "close": "37.30",
      "average": "38.0193",
      "volume": "9874",
      "turnover": "375402.1",
      "trades": "86"
    },
    {
      "date": "2025-11-05",
      "bid": "37.20",
      "ask": "38.35",
      "open": "37.35",
      "high": "38.85",
      "low": "36.75",
      "close": "37.80",
      "average": "37.4631",
      "volume": "8874",
      "turnover": "332447.7",
      "trades": "49"
    },
    {
      "date": "2025-11-06",
      "bid": "37.50",
      "ask": "38.05",
      "open": "37.80",
      "high": "38.65",
      "low": "37.00",
      "close": "38.05",
      "average": "37.8078",
      "volume": "10939",
      "turnover": "413579.55",
      "trades": "63"
    },
    {
      "date": "2025-11-07",
      "bid": "36.20",
      "ask": "36.75",
      "open": "38.00",
      "high": "38.15",
      "low": "36.05",
      "close": "36.80",
      "average": "37.1674",
      "volume": "14243",
      "turnover": "529375.4",
      "trades": "60"
    },
    {
      "date": "2025-11-10",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.55",
      "high": "37.85",
      "low": "34.85",
      "close": "36.90",
      "average": "35.8559",
      "volume": "12350",
      "turnover": "442820.1",
      "trades": "116"
    },
    {
      "date": "2025-11-11",
      "bid": "35.55",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.85",
      "low": "35.00",
      "close": "35.70",
      "average": "35.5146",
      "volume": "13749",
      "turnover": "488290.55",
      "trades": "84"
    },
    {
      "date": "2025-11-12",
      "bid": "36.25",
      "ask": "36.95",
      "open": "35.35",
      "high": "37.00",
      "low": "35.10",
      "close": "36.25",
      "average": "36.2891",
      "volume": "7459",
      "turnover": "270680.55",
      "trades": "75"
    },
    {
      "date": "2025-11-13",
      "bid": "36.40",
      "ask": "36.70",
      "open": "35.75",
      "high": "36.80",
      "low": "35.75",
      "close": "36.65",
      "average": "36.4716",
      "volume": "2128",
      "turnover": "77611.55",
      "trades": "37"
    },
    {
      "date": "2025-11-14",
      "bid": "36.20",
      "ask": "37.00",
      "open": "36.40",
      "high": "37.40",
      "low": "36.05",
      "close": "37.00",
      "average": "36.4472",
      "volume": "3606",
      "turnover": "131428.75",
      "trades": "47"
    },
    {
      "date": "2025-11-17",
      "bid": "36.60",
      "ask": "36.95",
      "open": "37.00",
      "high": "37.15",
      "low": "36.20",
      "close": "37.00",
      "average": "36.7484",
      "volume": "1451",
      "turnover": "53322",
      "trades": "30"
    },
    {
      "date": "2025-11-18",
      "bid": "36.00",
      "ask": "36.30",
      "open": "36.60",
      "high": "36.95",
      "low": "35.85",
      "close": "36.00",
      "average": "36.3083",
      "volume": "5916",
      "turnover": "214799.65",
      "trades": "52"
    },
    {
      "date": "2025-11-19",
      "bid": "36.10",
      "ask": "37.20",
      "open": "37.10",
      "high": "37.55",
      "low": "35.25",
      "close": "36.05",
      "average": "36.2739",
      "volume": "10482",
      "turnover": "380221.8",
      "trades": "107"
    },
    {
      "date": "2025-11-20",
      "bid": "40.50",
      "ask": "40.65",
      "open": "38.00",
      "high": "42.20",
      "low": "38.00",
      "close": "40.50",
      "average": "40.8302",
      "volume": "96434",
      "turnover": "3937421.1",
      "trades": "464"
    },
    {
      "date": "2025-11-21",
      "bid": "39.55",
      "ask": "40.15",
      "open": "41.00",
      "high": "41.30",
      "low": "38.30",
      "close": "40.30",
      "average": "39.6769",
      "volume": "17667",
      "turnover": "700972.2",
      "trades": "130"
    },
    {
      "date": "2025-11-24",
      "bid": "39.25",
      "ask": "40.35",
      "open": "40.30",
      "high": "40.35",
      "low": "39.00",
      "close": "40.35",
      "average": "39.3974",
      "volume": "9144",
      "turnover": "360249.8",
      "trades": "66"
    },
    {
      "date": "2025-11-25",
      "bid": "40.40",
      "ask": "40.55",
      "open": "40.20",
      "high": "40.85",
      "low": "39.75",
      "close": "40.55",
      "average": "40.3606",
      "volume": "6460",
      "turnover": "260729.55",
      "trades": "58"
    },
    {
      "date": "2025-11-26",
      "bid": "40.05",
      "ask": "41.00",
      "open": "40.50",
      "high": "41.00",
      "low": "40.50",
      "close": "41.00",
      "average": "40.5671",
      "volume": "3722",
      "turnover": "150990.9",
      "trades": "51"
    },
    {
      "date": "2025-11-27",
      "bid": "40.45",
      "ask": "40.55",
      "open": "41.00",
      "high": "41.00",
      "low": "40.10",
      "close": "40.55",
      "average": "40.5543",
      "volume": "3940",
      "turnover": "159783.8",
      "trades": "70"
    },
    {
      "date": "2025-11-28",
      "bid": "40.00",
      "ask": "40.35",
      "open": "39.55",
      "high": "41.00",
      "low": "39.50",
      "close": "40.35",
      "average": "40.247",
      "volume": "17385",
      "turnover": "699694.15",
      "trades": "99"
    },
    {
      "date": "2025-12-01",
      "bid": "39.45",
      "ask": "39.60",
      "open": "39.80",
      "high": "40.35",
      "low": "39.40",
      "close": "39.40",
      "average": "39.8482",
      "volume": "3259",
      "turnover": "129858.58",
      "trades": "45"
    },
    {
      "date": "2025-12-02",
      "bid": "38.70",
      "ask": "39.25",
      "open": "39.30",
      "high": "39.65",
      "low": "38.65",
      "close": "39.25",
      "average": "38.9357",
      "volume": "3458",
      "turnover": "134639.5",
      "trades": "55"
    },
    {
      "date": "2025-12-03",
      "bid": "38.80",
      "ask": "39.10",
      "open": "39.25",
      "high": "40.00",
      "low": "38.70",
      "close": "38.75",
      "average": "39.5028",
      "volume": "6333",
      "turnover": "250171.35",
      "trades": "53"
    },
    {
      "date": "2025-12-04",
      "bid": "38.65",
      "ask": "39.40",
      "open": "38.80",
      "high": "39.35",
      "low": "38.70",
      "close": "39.05",
      "average": "38.9699",
      "volume": "4589",
      "turnover": "178832.7",
      "trades": "46"
    },
    {
      "date": "2025-12-05",
      "bid": "39.10",
      "ask": "39.75",
      "open": "38.65",
      "high": "40.00",
      "low": "38.20",
      "close": "39.75",
      "average": "39.3895",
      "volume": "8707",
      "turnover": "342961.05",
      "trades": "74"
    },
    {
      "date": "2025-12-08",
      "bid": "38.65",
      "ask": "39.00",
      "open": "39.10",
      "high": "39.75",
      "low": "38.50",
      "close": "38.65",
      "average": "39.0828",
      "volume": "3747",
      "turnover": "146443.1",
      "trades": "42"
    },
    {
      "date": "2025-12-09",
      "bid": "38.15",
      "ask": "38.55",
      "open": "39.00",
      "high": "39.20",
      "low": "38.10",
      "close": "38.20",
      "average": "38.5011",
      "volume": "9360",
      "turnover": "360370.15",
      "trades": "62"
    },
    {
      "date": "2025-12-10",
      "bid": "38.15",
      "ask": "38.50",
      "open": "38.20",
      "high": "38.50",
      "low": "37.65",
      "close": "38.20",
      "average": "38.0806",
      "volume": "4033",
      "turnover": "153579.2",
      "trades": "55"
    },
    {
      "date": "2025-12-11",
      "bid": "40.00",
      "ask": "40.70",
      "open": "38.15",
      "high": "40.80",
      "low": "38.10",
      "close": "40.30",
      "average": "39.1998",
      "volume": "8555",
      "turnover": "335339.45",
      "trades": "76"
    },
    {
      "date": "2025-12-12",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.05",
      "high": "41.90",
      "low": "39.55",
      "close": "40.40",
      "average": "40.4016",
      "volume": "15800",
      "turnover": "638345.5",
      "trades": "119"
    },
    {
      "date": "2025-12-15",
      "bid": "39.65",
      "ask": "40.25",
      "open": "40.40",
      "high": "40.80",
      "low": "39.15",
      "close": "40.50",
      "average": "40.153",
      "volume": "5415",
      "turnover": "217428.35",
      "trades": "71"
    },
    {
      "date": "2025-12-16",
      "bid": "40.05",
      "ask": "40.45",
      "open": "40.05",
      "high": "41.00",
      "low": "39.55",
      "close": "40.45",
      "average": "40.3208",
      "volume": "12821",
      "turnover": "516953.45",
      "trades": "70"
    },
    {
      "date": "2025-12-17",
      "bid": "40.10",
      "ask": "40.50",
      "open": "40.40",
      "high": "40.75",
      "low": "39.50",
      "close": "40.75",
      "average": "40.1249",
      "volume": "10143",
      "turnover": "406986.8",
      "trades": "77"
    },
    {
      "date": "2025-12-18",
      "bid": "39.95",
      "ask": "40.00",
      "open": "39.60",
      "high": "40.00",
      "low": "39.35",
      "close": "40.00",
      "average": "39.7145",
      "volume": "3871",
      "turnover": "153734.9",
      "trades": "41"
    },
    {
      "date": "2025-12-19",
      "bid": "39.60",
      "ask": "39.95",
      "open": "39.65",
      "high": "39.90",
      "low": "39.30",
      "close": "39.70",
      "average": "39.5773",
      "volume": "4826",
      "turnover": "191000.2",
      "trades": "56"
    },
    {
      "date": "2025-12-22",
      "bid": "38.45",
      "ask": "38.60",
      "open": "38.85",
      "high": "39.30",
      "low": "38.00",
      "close": "38.50",
      "average": "38.576",
      "volume": "10129",
      "turnover": "390736.3",
      "trades": "125"
    },
    {
      "date": "2025-12-23",
      "bid": "38.35",
      "ask": "38.40",
      "open": "38.45",
      "high": "39.25",
      "low": "38.00",
      "close": "38.30",
      "average": "38.3929",
      "volume": "15060",
      "turnover": "578197.05",
      "trades": "63"
    },
    {
      "date": "2025-12-29",
      "bid": "38.05",
      "ask": "38.10",
      "open": "38.30",
      "high": "39.35",
      "low": "37.55",
      "close": "38.10",
      "average": "37.8815",
      "volume": "15916",
      "turnover": "602922.05",
      "trades": "125"
    },
    {
      "date": "2025-12-30",
      "bid": "39.00",
      "ask": "39.70",
      "open": "38.05",
      "high": "40.00",
      "low": "37.55",
      "close": "40.00",
      "average": "38.3161",
      "volume": "31619",
      "turnover": "1211515.2",
      "trades": "116"
    },
    {
      "date": "2026-01-02",
      "bid": "39.40",
      "ask": "40.00",
      "open": "39.00",
      "high": "40.00",
      "low": "39.00",
      "close": "39.95",
      "average": "39.57",
      "volume": "16756",
      "turnover": "663034.3",
      "trades": "71"
    },
    {
      "date": "2026-01-05",
      "bid": "39.50",
      "ask": "39.80",
      "open": "40.05",
      "high": "40.05",
      "low": "39.70",
      "close": "39.75",
      "average": "39.8671",
      "volume": "1040",
      "turnover": "41453.7",
      "trades": "14"
    },
    {
      "date": "2026-01-07",
      "bid": "39.45",
      "ask": "40.35",
      "open": "39.50",
      "high": "40.40",
      "low": "39.00",
      "close": "39.45",
      "average": "39.6292",
      "volume": "11575",
      "turnover": "458708",
      "trades": "88"
    },
    {
      "date": "2026-01-08",
      "bid": "41.45",
      "ask": "42.70",
      "open": "39.45",
      "high": "42.85",
      "low": "38.90",
      "close": "42.55",
      "average": "41.2703",
      "volume": "36101",
      "turnover": "1489636.15",
      "trades": "273"
    },
    {
      "date": "2026-01-09",
      "bid": "42.10",
      "ask": "42.55",
      "open": "43.00",
      "high": "43.65",
      "low": "41.65",
      "close": "42.55",
      "average": "42.846",
      "volume": "28114",
      "turnover": "1204573.5",
      "trades": "175"
    },
    {
      "date": "2026-01-12",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.40",
      "high": "43.40",
      "low": "42.05",
      "close": "42.95",
      "average": "42.9327",
      "volume": "12436",
      "turnover": "533910.75",
      "trades": "88"
    },
    {
      "date": "2026-01-13",
      "bid": "42.20",
      "ask": "42.80",
      "open": "43.55",
      "high": "43.55",
      "low": "42.00",
      "close": "42.00",
      "average": "42.5956",
      "volume": "17915",
      "turnover": "763099.35",
      "trades": "99"
    },
    {
      "date": "2026-01-14",
      "bid": "41.55",
      "ask": "42.20",
      "open": "42.80",
      "high": "43.10",
      "low": "41.40",
      "close": "41.80",
      "average": "42.3947",
      "volume": "7493",
      "turnover": "317663.15",
      "trades": "60"
    },
    {
      "date": "2026-01-15",
      "bid": "41.80",
      "ask": "42.25",
      "open": "41.80",
      "high": "42.70",
      "low": "40.00",
      "close": "42.00",
      "average": "41.2352",
      "volume": "10358",
      "turnover": "427114.15",
      "trades": "93"
    },
    {
      "date": "2026-01-16",
      "bid": "40.20",
      "ask": "41.00",
      "open": "41.00",
      "high": "42.30",
      "low": "40.00",
      "close": "40.20",
      "average": "40.5383",
      "volume": "18008",
      "turnover": "730014.1",
      "trades": "89"
    },
    {
      "date": "2026-01-19",
      "bid": "39.05",
      "ask": "39.90",
      "open": "40.65",
      "high": "40.65",
      "low": "39.00",
      "close": "39.90",
      "average": "39.9039",
      "volume": "9008",
      "turnover": "359454.55",
      "trades": "81"
    },
    {
      "date": "2026-01-20",
      "bid": "39.60",
      "ask": "39.90",
      "open": "39.85",
      "high": "40.15",
      "low": "39.35",
      "close": "39.90",
      "average": "39.8462",
      "volume": "1385",
      "turnover": "55190.85",
      "trades": "36"
    },
    {
      "date": "2026-01-21",
      "bid": "39.05",
      "ask": "39.75",
      "open": "39.20",
      "high": "40.55",
      "low": "39.00",
      "close": "39.50",
      "average": "39.7221",
      "volume": "3800",
      "turnover": "150943.9",
      "trades": "42"
    },
    {
      "date": "2026-01-22",
      "bid": "40.00",
      "ask": "40.50",
      "open": "39.55",
      "high": "40.50",
      "low": "39.15",
      "close": "40.00",
      "average": "39.8963",
      "volume": "2736",
      "turnover": "109156.2",
      "trades": "27"
    },
    {
      "date": "2026-01-23",
      "bid": "39.10",
      "ask": "39.40",
      "open": "40.80",
      "high": "40.80",
      "low": "39.00",
      "close": "39.40",
      "average": "39.473",
      "volume": "8299",
      "turnover": "327586.6",
      "trades": "43"
    },
    {
      "date": "2026-01-26",
      "bid": "38.90",
      "ask": "39.05",
      "open": "39.05",
      "high": "39.40",
      "low": "38.90",
      "close": "39.05",
      "average": "38.9708",
      "volume": "4502",
      "turnover": "175446.7",
      "trades": "43"
    },
    {
      "date": "2026-01-27",
      "bid": "39.15",
      "ask": "39.40",
      "open": "38.50",
      "high": "39.65",
      "low": "38.30",
      "close": "39.45",
      "average": "39.169",
      "volume": "13892",
      "turnover": "544136.3",
      "trades": "83"
    },
    {
      "date": "2026-01-28",
      "bid": "38.95",
      "ask": "39.30",
      "open": "39.90",
      "high": "39.90",
      "low": "38.90",
      "close": "39.35",
      "average": "39.223",
      "volume": "3979",
      "turnover": "156068.2",
      "trades": "27"
    },
    {
      "date": "2026-01-29",
      "bid": "38.50",
      "ask": "38.95",
      "open": "39.35",
      "high": "39.50",
      "low": "38.35",
      "close": "38.95",
      "average": "38.5085",
      "volume": "11709",
      "turnover": "450896.05",
      "trades": "64"
    },
    {
      "date": "2026-01-30",
      "bid": "38.30",
      "ask": "38.55",
      "open": "39.00",
      "high": "39.00",
      "low": "37.60",
      "close": "38.60",
      "average": "38.0652",
      "volume": "13557",
      "turnover": "516038.7",
      "trades": "105"
    },
    {
      "date": "2026-02-02",
      "bid": "38.25",
      "ask": "38.45",
      "open": "38.55",
      "high": "38.60",
      "low": "37.85",
      "close": "38.20",
      "average": "38.3071",
      "volume": "3732",
      "turnover": "142962.25",
      "trades": "43"
    },
    {
      "date": "2026-02-03",
      "bid": "38.00",
      "ask": "38.25",
      "open": "38.45",
      "high": "38.45",
      "low": "37.60",
      "close": "38.00",
      "average": "38.0168",
      "volume": "6414",
      "turnover": "243839.8",
      "trades": "45"
    },
    {
      "date": "2026-02-04",
      "bid": "38.05",
      "ask": "38.40",
      "open": "37.80",
      "high": "38.70",
      "low": "37.25",
      "close": "38.25",
      "average": "37.5767",
      "volume": "13673",
      "turnover": "513789.45",
      "trades": "92"
    },
    {
      "date": "2026-02-05",
      "bid": "37.40",
      "ask": "37.90",
      "open": "37.60",
      "high": "38.40",
      "low": "37.20",
      "close": "37.95",
      "average": "37.8336",
      "volume": "17225",
      "turnover": "651683.35",
      "trades": "76"
    },
    {
      "date": "2026-02-06",
      "bid": "37.70",
      "ask": "38.45",
      "open": "37.40",
      "high": "39.45",
      "low": "37.35",
      "close": "37.55",
      "average": "38.086",
      "volume": "10462",
      "turnover": "398455.7",
      "trades": "58"
    },
    {
      "date": "2026-02-09",
      "bid": "38.85",
      "ask": "38.90",
      "open": "37.85",
      "high": "39.00",
      "low": "37.50",
      "close": "38.85",
      "average": "38.6222",
      "volume": "13317",
      "turnover": "514331.95",
      "trades": "65"
    },
    {
      "date": "2026-02-10",
      "bid": "38.70",
      "ask": "39.00",
      "open": "38.85",
      "high": "39.20",
      "low": "38.15",
      "close": "39.00",
      "average": "38.6968",
      "volume": "4321",
      "turnover": "167208.95",
      "trades": "46"
    },
    {
      "date": "2026-02-11",
      "bid": "38.60",
      "ask": "39.15",
      "open": "38.70",
      "high": "39.15",
      "low": "38.25",
      "close": "39.15",
      "average": "38.7485",
      "volume": "1350",
      "turnover": "52310.5",
      "trades": "26"
    },
    {
      "date": "2026-02-12",
      "bid": "38.55",
      "ask": "38.95",
      "open": "38.45",
      "high": "39.15",
      "low": "38.40",
      "close": "38.95",
      "average": "38.7142",
      "volume": "8047",
      "turnover": "311533.4",
      "trades": "28"
    },
    {
      "date": "2026-02-13",
      "bid": "37.45",
      "ask": "37.70",
      "open": "38.20",
      "high": "38.95",
      "low": "37.40",
      "close": "37.45",
      "average": "37.6101",
      "volume": "22301",
      "turnover": "838742",
      "trades": "97"
    },
    {
      "date": "2026-02-16",
      "bid": "37.55",
      "ask": "37.85",
      "open": "37.25",
      "high": "37.95",
      "low": "37.25",
      "close": "37.60",
      "average": "37.5523",
      "volume": "1688",
      "turnover": "63388.2",
      "trades": "17"
    },
    {
      "date": "2026-02-17",
      "bid": "37.15",
      "ask": "37.75",
      "open": "37.60",
      "high": "37.85",
      "low": "37.10",
      "close": "37.80",
      "average": "37.4677",
      "volume": "3515",
      "turnover": "131699.05",
      "trades": "37"
    },
    {
      "date": "2026-02-18",
      "bid": "37.20",
      "ask": "37.50",
      "open": "37.45",
      "high": "37.85",
      "low": "37.20",
      "close": "37.20",
      "average": "37.2721",
      "volume": "3472",
      "turnover": "129408.65",
      "trades": "21"
    },
    {
      "date": "2026-02-19",
      "bid": "37.25",
      "ask": "37.60",
      "open": "37.20",
      "high": "37.70",
      "low": "37.15",
      "close": "37.55",
      "average": "37.5951",
      "volume": "5465",
      "turnover": "205457",
      "trades": "23"
    },
    {
      "date": "2026-02-20",
      "bid": "37.10",
      "ask": "37.50",
      "open": "37.95",
      "high": "38.15",
      "low": "36.80",
      "close": "37.50",
      "average": "37.2982",
      "volume": "11000",
      "turnover": "410280.5",
      "trades": "58"
    },
    {
      "date": "2026-02-23",
      "bid": "37.25",
      "ask": "37.95",
      "open": "37.50",
      "high": "38.10",
      "low": "36.80",
      "close": "37.25",
      "average": "37.4099",
      "volume": "11333",
      "turnover": "423965.65",
      "trades": "58"
    },
    {
      "date": "2026-02-24",
      "bid": "37.25",
      "ask": "37.50",
      "open": "37.50",
      "high": "38.05",
      "low": "37.25",
      "close": "37.90",
      "average": "37.5083",
      "volume": "8180",
      "turnover": "306817.8",
      "trades": "42"
    },
    {
      "date": "2026-02-25",
      "bid": "38.70",
      "ask": "39.30",
      "open": "38.15",
      "high": "39.40",
      "low": "37.30",
      "close": "38.35",
      "average": "38.551",
      "volume": "12259",
      "turnover": "472596.45",
      "trades": "83"
    },
    {
      "date": "2026-02-26",
      "bid": "37.95",
      "ask": "38.95",
      "open": "40.85",
      "high": "40.85",
      "low": "37.50",
      "close": "38.40",
      "average": "39.0204",
      "volume": "37107",
      "turnover": "1447931.8",
      "trades": "167"
    },
    {
      "date": "2026-02-27",
      "bid": "37.55",
      "ask": "38.25",
      "open": "38.95",
      "high": "38.95",
      "low": "37.40",
      "close": "38.20",
      "average": "37.7651",
      "volume": "7717",
      "turnover": "291433",
      "trades": "58"
    },
    {
      "date": "2026-03-02",
      "bid": "37.10",
      "ask": "37.40",
      "open": "37.75",
      "high": "37.75",
      "low": "36.15",
      "close": "37.40",
      "average": "36.8647",
      "volume": "15723",
      "turnover": "579677.6",
      "trades": "68"
    },
    {
      "date": "2026-03-03",
      "bid": "36.35",
      "ask": "37.05",
      "open": "36.65",
      "high": "38.05",
      "low": "36.30",
      "close": "36.30",
      "average": "36.6387",
      "volume": "4258",
      "turnover": "156007.7",
      "trades": "39"
    },
    {
      "date": "2026-03-04",
      "bid": "36.75",
      "ask": "37.10",
      "open": "36.20",
      "high": "37.55",
      "low": "36.20",
      "close": "37.10",
      "average": "36.8212",
      "volume": "5237",
      "turnover": "192832.8",
      "trades": "42"
    },
    {
      "date": "2026-03-05",
      "bid": "37.05",
      "ask": "38.25",
      "open": "36.75",
      "high": "38.70",
      "low": "36.75",
      "close": "38.25",
      "average": "37.4126",
      "volume": "17999",
      "turnover": "673388.75",
      "trades": "70"
    },
    {
      "date": "2026-03-06",
      "bid": "37.60",
      "ask": "38.05",
      "open": "37.15",
      "high": "38.15",
      "low": "37.05",
      "close": "38.10",
      "average": "37.5633",
      "volume": "2841",
      "turnover": "106717.2",
      "trades": "26"
    },
    {
      "date": "2026-03-09",
      "bid": "36.30",
      "ask": "37.20",
      "open": "38.00",
      "high": "38.00",
      "low": "36.20",
      "close": "37.20",
      "average": "36.8453",
      "volume": "7447",
      "turnover": "274386.75",
      "trades": "48"
    },
    {
      "date": "2026-03-10",
      "bid": "36.70",
      "ask": "37.45",
      "open": "37.20",
      "high": "37.85",
      "low": "36.70",
      "close": "37.40",
      "average": "37.2441",
      "volume": "3101",
      "turnover": "115493.85",
      "trades": "26"
    },
    {
      "date": "2026-03-11",
      "bid": "36.90",
      "ask": "37.35",
      "open": "37.50",
      "high": "37.50",
      "low": "36.60",
      "close": "37.40",
      "average": "37.2099",
      "volume": "1255",
      "turnover": "46698.4",
      "trades": "19"
    },
    {
      "date": "2026-03-12",
      "bid": "37.00",
      "ask": "37.45",
      "open": "36.85",
      "high": "37.50",
      "low": "36.85",
      "close": "37.00",
      "average": "37.0233",
      "volume": "3385",
      "turnover": "125323.95",
      "trades": "20"
    },
    {
      "date": "2026-03-13",
      "bid": "36.80",
      "ask": "36.90",
      "open": "36.95",
      "high": "37.45",
      "low": "36.65",
      "close": "36.65",
      "average": "36.9082",
      "volume": "1927",
      "turnover": "71122.1",
      "trades": "16"
    },
    {
      "date": "2026-03-16",
      "bid": "36.85",
      "ask": "37.50",
      "open": "36.60",
      "high": "37.60",
      "low": "36.60",
      "close": "37.50",
      "average": "37.2683",
      "volume": "1968",
      "turnover": "73343.95",
      "trades": "17"
    },
    {
      "date": "2026-03-17",
      "bid": "37.25",
      "ask": "38.30",
      "open": "37.60",
      "high": "38.60",
      "low": "37.10",
      "close": "37.20",
      "average": "37.7882",
      "volume": "6523",
      "turnover": "246492.35",
      "trades": "39"
    },
    {
      "date": "2026-03-18",
      "bid": "36.50",
      "ask": "37.10",
      "open": "36.55",
      "high": "37.15",
      "low": "36.50",
      "close": "36.50",
      "average": "36.6913",
      "volume": "2333",
      "turnover": "85604.35",
      "trades": "38"
    },
    {
      "date": "2026-03-19",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.50",
      "high": "36.50",
      "low": "35.95",
      "close": "36.10",
      "average": "36.1575",
      "volume": "4243",
      "turnover": "153416.15",
      "trades": "30"
    },
    {
      "date": "2026-03-20",
      "bid": "36.00",
      "ask": "36.40",
      "open": "38.05",
      "high": "38.05",
      "low": "36.15",
      "close": "36.45",
      "average": "36.2816",
      "volume": "781",
      "turnover": "28335.95",
      "trades": "13"
    },
    {
      "date": "2026-03-23",
      "bid": "35.45",
      "ask": "35.70",
      "open": "35.20",
      "high": "35.75",
      "low": "35.00",
      "close": "35.60",
      "average": "35.3047",
      "volume": "4233",
      "turnover": "149444.85",
      "trades": "52"
    },
    {
      "date": "2026-03-24",
      "bid": "35.30",
      "ask": "35.55",
      "open": "35.45",
      "high": "35.90",
      "low": "35.10",
      "close": "35.55",
      "average": "35.1687",
      "volume": "17525",
      "turnover": "616331.15",
      "trades": "40"
    },
    {
      "date": "2026-03-25",
      "bid": "35.65",
      "ask": "36.15",
      "open": "35.95",
      "high": "36.55",
      "low": "35.15",
      "close": "36.20",
      "average": "35.7477",
      "volume": "4643",
      "turnover": "165976.6",
      "trades": "27"
    },
    {
      "date": "2026-03-26",
      "bid": "35.20",
      "ask": "35.80",
      "open": "35.40",
      "high": "35.80",
      "low": "34.95",
      "close": "35.50",
      "average": "35.2024",
      "volume": "4968",
      "turnover": "174885.75",
      "trades": "42"
    },
    {
      "date": "2026-03-27",
      "bid": "34.70",
      "ask": "35.05",
      "open": "35.15",
      "high": "36.45",
      "low": "34.70",
      "close": "35.00",
      "average": "35.2987",
      "volume": "6291",
      "turnover": "222064.2",
      "trades": "61"
    },
    {
      "date": "2026-03-30",
      "bid": "34.65",
      "ask": "35.00",
      "open": "34.65",
      "high": "35.65",
      "low": "34.60",
      "close": "35.00",
      "average": "34.9299",
      "volume": "3146",
      "turnover": "109889.6",
      "trades": "37"
    },
    {
      "date": "2026-03-31",
      "bid": "35.20",
      "ask": "35.30",
      "open": "35.00",
      "high": "37.90",
      "low": "35.00",
      "close": "35.30",
      "average": "35.086",
      "volume": "12823",
      "turnover": "449907.15",
      "trades": "34"
    },
    {
      "date": "2026-04-01",
      "bid": "34.65",
      "ask": "35.15",
      "open": "35.30",
      "high": "35.85",
      "low": "34.55",
      "close": "35.15",
      "average": "34.9505",
      "volume": "10168",
      "turnover": "355376.7",
      "trades": "50"
    },
    {
      "date": "2026-04-02",
      "bid": "34.80",
      "ask": "35.00",
      "open": "34.60",
      "high": "35.15",
      "low": "34.55",
      "close": "35.00",
      "average": "34.7964",
      "volume": "1996",
      "turnover": "69453.55",
      "trades": "21"
    },
    {
      "date": "2026-04-07",
      "bid": "34.90",
      "ask": "35.10",
      "open": "34.95",
      "high": "35.45",
      "low": "34.60",
      "close": "34.90",
      "average": "34.8469",
      "volume": "14584",
      "turnover": "508199.7",
      "trades": "58"
    },
    {
      "date": "2026-04-08",
      "bid": "34.70",
      "ask": "34.90",
      "open": "35.80",
      "high": "38.10",
      "low": "34.70",
      "close": "34.75",
      "average": "35.128",
      "volume": "11946",
      "turnover": "419658.35",
      "trades": "50"
    },
    {
      "date": "2026-04-09",
      "bid": "34.65",
      "ask": "35.20",
      "open": "34.75",
      "high": "36.75",
      "low": "34.60",
      "close": "35.50",
      "average": "34.8487",
      "volume": "20710",
      "turnover": "721717",
      "trades": "61"
    },
    {
      "date": "2026-04-10",
      "bid": "35.15",
      "ask": "36.00",
      "open": "34.65",
      "high": "36.00",
      "low": "34.65",
      "close": "35.15",
      "average": "35.3285",
      "volume": "2212",
      "turnover": "78146.55",
      "trades": "39"
    },
    {
      "date": "2026-04-13",
      "bid": "34.80",
      "ask": "35.00",
      "open": "35.05",
      "high": "36.40",
      "low": "34.80",
      "close": "35.00",
      "average": "35.0213",
      "volume": "9007",
      "turnover": "315478.1",
      "trades": "26"
    },
    {
      "date": "2026-04-14",
      "bid": "35.00",
      "ask": "35.40",
      "open": "36.00",
      "high": "36.00",
      "low": "34.90",
      "close": "35.00",
      "average": "35.2465",
      "volume": "3966",
      "turnover": "139787.8",
      "trades": "31"
    },
    {
      "date": "2026-04-15",
      "bid": "35.05",
      "ask": "35.55",
      "open": "35.00",
      "high": "35.55",
      "low": "34.55",
      "close": "35.45",
      "average": "35.1621",
      "volume": "12027",
      "turnover": "422894.3",
      "trades": "51"
    },
    {
      "date": "2026-04-16",
      "bid": "35.50",
      "ask": "35.85",
      "open": "35.50",
      "high": "35.90",
      "low": "34.70",
      "close": "35.85",
      "average": "35.2567",
      "volume": "11506",
      "turnover": "405618.7",
      "trades": "42"
    },
    {
      "date": "2026-04-17",
      "bid": "35.60",
      "ask": "35.95",
      "open": "35.90",
      "high": "36.30",
      "low": "35.20",
      "close": "36.30",
      "average": "35.9093",
      "volume": "4073",
      "turnover": "146253.45",
      "trades": "39"
    },
    {
      "date": "2026-04-20",
      "bid": "35.65",
      "ask": "36.80",
      "open": "35.50",
      "high": "37.20",
      "low": "35.30",
      "close": "37.05",
      "average": "35.8656",
      "volume": "10890",
      "turnover": "390594.48",
      "trades": "63"
    },
    {
      "date": "2026-04-21",
      "bid": "35.80",
      "ask": "36.35",
      "open": "35.65",
      "high": "36.75",
      "low": "35.65",
      "close": "35.90",
      "average": "35.9231",
      "volume": "3201",
      "turnover": "114990",
      "trades": "29"
    },
    {
      "date": "2026-04-22",
      "bid": "35.50",
      "ask": "35.95",
      "open": "35.80",
      "high": "36.30",
      "low": "35.50",
      "close": "35.50",
      "average": "35.7375",
      "volume": "13022",
      "turnover": "465373.8",
      "trades": "31"
    },
    {
      "date": "2026-04-23",
      "bid": "35.60",
      "ask": "35.95",
      "open": "35.55",
      "high": "36.20",
      "low": "35.55",
      "close": "36.20",
      "average": "36.0182",
      "volume": "2643",
      "turnover": "95196.05",
      "trades": "20"
    },
    {
      "date": "2026-04-24",
      "bid": "36.05",
      "ask": "36.90",
      "open": "36.20",
      "high": "37.55",
      "low": "35.60",
      "close": "37.55",
      "average": "36.4637",
      "volume": "7622",
      "turnover": "277925.95",
      "trades": "42"
    },
    {
      "date": "2026-04-27",
      "bid": "37.45",
      "ask": "37.85",
      "open": "37.25",
      "high": "38.00",
      "low": "37.00",
      "close": "37.45",
      "average": "37.5592",
      "volume": "8903",
      "turnover": "334389.8",
      "trades": "69"
    },
    {
      "date": "2026-04-28",
      "bid": "37.55",
      "ask": "38.25",
      "open": "37.45",
      "high": "38.45",
      "low": "37.45",
      "close": "38.25",
      "average": "38.2152",
      "volume": "11740",
      "turnover": "448646.55",
      "trades": "57"
    },
    {
      "date": "2026-04-29",
      "bid": "37.80",
      "ask": "37.85",
      "open": "37.50",
      "high": "38.55",
      "low": "37.00",
      "close": "38.55",
      "average": "37.853",
      "volume": "7463",
      "turnover": "282410.7",
      "trades": "50"
    },
    {
      "date": "2026-04-30",
      "bid": "37.70",
      "ask": "38.65",
      "open": "37.50",
      "high": "39.15",
      "low": "37.00",
      "close": "39.15",
      "average": "38.2381",
      "volume": "6081",
      "turnover": "232526.1",
      "trades": "57"
    },
    {
      "date": "2026-05-04",
      "bid": "37.50",
      "ask": "38.60",
      "open": "37.25",
      "high": "38.90",
      "low": "37.25",
      "close": "38.60",
      "average": "38.0377",
      "volume": "6915",
      "turnover": "263030.45",
      "trades": "68"
    },
    {
      "date": "2026-05-05",
      "bid": "37.80",
      "ask": "37.90",
      "open": "37.65",
      "high": "38.40",
      "low": "37.60",
      "close": "38.35",
      "average": "38.2833",
      "volume": "5425",
      "turnover": "207687.1",
      "trades": "24"
    },
    {
      "date": "2026-05-06",
      "bid": "39.30",
      "ask": "39.50",
      "open": "38.35",
      "high": "39.70",
      "low": "38.00",
      "close": "38.15",
      "average": "38.9121",
      "volume": "7755",
      "turnover": "301763.35",
      "trades": "98"
    },
    {
      "date": "2026-05-07",
      "bid": "40.70",
      "ask": "40.95",
      "open": "39.50",
      "high": "42.15",
      "low": "39.50",
      "close": "40.95",
      "average": "40.8426",
      "volume": "42013",
      "turnover": "1715956.85",
      "trades": "168"
    },
    {
      "date": "2026-05-08",
      "bid": "41.15",
      "ask": "41.50",
      "open": "41.45",
      "high": "41.75",
      "low": "40.10",
      "close": "41.50",
      "average": "41.0822",
      "volume": "16618",
      "turnover": "682821.78",
      "trades": "87"
    },
    {
      "date": "2026-05-11",
      "bid": "42.00",
      "ask": "42.20",
      "open": "41.00",
      "high": "42.30",
      "low": "40.70",
      "close": "42.30",
      "average": "41.5203",
      "volume": "14024",
      "turnover": "582280.75",
      "trades": "104"
    },
    {
      "date": "2026-05-12",
      "bid": "42.35",
      "ask": "42.40",
      "open": "42.50",
      "high": "42.90",
      "low": "42.10",
      "close": "42.60",
      "average": "42.5923",
      "volume": "7274",
      "turnover": "309816.75",
      "trades": "71"
    },
    {
      "date": "2026-05-13",
      "bid": "41.80",
      "ask": "42.35",
      "open": "42.60",
      "high": "42.60",
      "low": "41.75",
      "close": "42.35",
      "average": "42.3113",
      "volume": "827",
      "turnover": "34975.6",
      "trades": "34"
    },
    {
      "date": "2026-05-15",
      "bid": "42.30",
      "ask": "42.60",
      "open": "41.80",
      "high": "42.95",
      "low": "41.70",
      "close": "42.85",
      "average": "42.3966",
      "volume": "9803",
      "turnover": "415613.5",
      "trades": "58"
    },
    {
      "date": "2026-05-18",
      "bid": "42.75",
      "ask": "42.85",
      "open": "42.65",
      "high": "42.90",
      "low": "42.50",
      "close": "42.85",
      "average": "42.7902",
      "volume": "12940",
      "turnover": "553705.4",
      "trades": "51"
    },
    {
      "date": "2026-05-19",
      "bid": "42.55",
      "ask": "43.05",
      "open": "42.85",
      "high": "43.20",
      "low": "42.50",
      "close": "43.00",
      "average": "42.8125",
      "volume": "14103",
      "turnover": "603784.3",
      "trades": "47"
    },
    {
      "date": "2026-05-20",
      "bid": "43.05",
      "ask": "43.40",
      "open": "42.55",
      "high": "43.40",
      "low": "42.55",
      "close": "43.40",
      "average": "43.0708",
      "volume": "2822",
      "turnover": "121545.9",
      "trades": "33"
    },
    {
      "date": "2026-05-21",
      "bid": "43.15",
      "ask": "43.30",
      "open": "43.05",
      "high": "43.60",
      "low": "43.00",
      "close": "43.30",
      "average": "43.327",
      "volume": "3203",
      "turnover": "138776.45",
      "trades": "32"
    },
    {
      "date": "2026-05-22",
      "bid": "42.85",
      "ask": "43.35",
      "open": "42.65",
      "high": "43.55",
      "low": "42.65",
      "close": "43.35",
      "average": "43.0465",
      "volume": "6164",
      "turnover": "265338.5",
      "trades": "37"
    },
    {
      "date": "2026-05-25",
      "bid": "43.70",
      "ask": "44.00",
      "open": "43.00",
      "high": "45.00",
      "low": "43.00",
      "close": "43.70",
      "average": "43.9956",
      "volume": "15519",
      "turnover": "682837.1",
      "trades": "91"
    },
    {
      "date": "2026-05-26",
      "bid": "44.00",
      "ask": "44.35",
      "open": "43.65",
      "high": "44.40",
      "low": "43.40",
      "close": "44.40",
      "average": "43.9983",
      "volume": "21824",
      "turnover": "959420.1",
      "trades": "51"
    },
    {
      "date": "2026-05-27",
      "bid": "44.45",
      "ask": "45.00",
      "open": "44.30",
      "high": "45.00",
      "low": "43.55",
      "close": "45.00",
      "average": "44.2309",
      "volume": "12662",
      "turnover": "560056.9",
      "trades": "76"
    },
    {
      "date": "2026-05-28",
      "bid": "49.15",
      "ask": "49.20",
      "open": "45.40",
      "high": "49.50",
      "low": "45.00",
      "close": "49.20",
      "average": "47.6777",
      "volume": "41168",
      "turnover": "1962796.45",
      "trades": "278"
    },
    {
      "date": "2026-05-29",
      "bid": "49.00",
      "ask": "50.10",
      "open": "49.20",
      "high": "50.90",
      "low": "49.20",
      "close": "50.60",
      "average": "49.9104",
      "volume": "19374",
      "turnover": "966963.65",
      "trades": "155"
    },
    {
      "date": "2026-06-01",
      "bid": "49.55",
      "ask": "50.40",
      "open": "50.60",
      "high": "50.90",
      "low": "49.50",
      "close": "50.70",
      "average": "50.3951",
      "volume": "12616",
      "turnover": "635787.4",
      "trades": "106"
    },
    {
      "date": "2026-06-02",
      "bid": "48.30",
      "ask": "49.60",
      "open": "50.80",
      "high": "50.80",
      "low": "48.20",
      "close": "49.75",
      "average": "48.7523",
      "volume": "15028",
      "turnover": "732649.95",
      "trades": "77"
    },
    {
      "date": "2026-06-03",
      "bid": "48.00",
      "ask": "48.45",
      "open": "48.75",
      "high": "49.35",
      "low": "47.80",
      "close": "48.00",
      "average": "48.0534",
      "volume": "8325",
      "turnover": "400044.75",
      "trades": "41"
    },
    {
      "date": "2026-06-04",
      "bid": "47.60",
      "ask": "48.40",
      "open": "47.45",
      "high": "48.40",
      "low": "47.00",
      "close": "48.40",
      "average": "47.7612",
      "volume": "5356",
      "turnover": "255808.8",
      "trades": "40"
    },
    {
      "date": "2026-06-05",
      "bid": "47.10",
      "ask": "48.95",
      "open": "49.05",
      "high": "49.05",
      "low": "47.00",
      "close": "48.95",
      "average": "47.1211",
      "volume": "9925",
      "turnover": "467677",
      "trades": "27"
    },
    {
      "date": "2026-06-08",
      "bid": "47.10",
      "ask": "47.50",
      "open": "47.15",
      "high": "48.50",
      "low": "47.00",
      "close": "47.10",
      "average": "47.1025",
      "volume": "9115",
      "turnover": "429339.15",
      "trades": "44"
    },
    {
      "date": "2026-06-09",
      "bid": "46.05",
      "ask": "46.95",
      "open": "47.10",
      "high": "47.10",
      "low": "45.30",
      "close": "47.00",
      "average": "46.4063",
      "volume": "16523",
      "turnover": "766863.75",
      "trades": "67"
    },
    {
      "date": "2026-06-10",
      "bid": "47.25",
      "ask": "47.95",
      "open": "46.90",
      "high": "48.00",
      "low": "45.70",
      "close": "48.00",
      "average": "46.487",
      "volume": "9686",
      "turnover": "450250.88",
      "trades": "57"
    },
    {
      "date": "2026-06-11",
      "bid": "47.65",
      "ask": "48.45",
      "open": "48.40",
      "high": "49.40",
      "low": "47.70",
      "close": "48.50",
      "average": "48.4861",
      "volume": "5355",
      "turnover": "259643.1",
      "trades": "36"
    },
    {
      "date": "2026-06-12",
      "bid": "47.15",
      "ask": "48.30",
      "open": "48.45",
      "high": "48.50",
      "low": "46.85",
      "close": "48.50",
      "average": "47.0873",
      "volume": "12257",
      "turnover": "577169.85",
      "trades": "50"
    },
    {
      "date": "2026-06-15",
      "bid": "48.00",
      "ask": "48.15",
      "open": "48.30",
      "high": "49.40",
      "low": "47.60",
      "close": "48.00",
      "average": "48.1955",
      "volume": "4837",
      "turnover": "233130.78",
      "trades": "54"
    },
    {
      "date": "2026-06-16",
      "bid": "47.85",
      "ask": "48.35",
      "open": "48.00",
      "high": "48.95",
      "low": "47.70",
      "close": "48.35",
      "average": "48.0078",
      "volume": "3086",
      "turnover": "148152",
      "trades": "43"
    },
    {
      "date": "2026-06-17",
      "bid": "47.50",
      "ask": "48.35",
      "open": "48.35",
      "high": "48.60",
      "low": "46.50",
      "close": "48.35",
      "average": "47.571",
      "volume": "5812",
      "turnover": "276482.45",
      "trades": "55"
    },
    {
      "date": "2026-06-18",
      "bid": "46.65",
      "ask": "47.75",
      "open": "49.45",
      "high": "49.45",
      "low": "46.65",
      "close": "47.00",
      "average": "47.3701",
      "volume": "2793",
      "turnover": "132304.55",
      "trades": "33"
    },
    {
      "date": "2026-06-22",
      "bid": "47.15",
      "ask": "48.45",
      "open": "47.00",
      "high": "48.55",
      "low": "46.50",
      "close": "48.50",
      "average": "47.3834",
      "volume": "13560",
      "turnover": "642518.4",
      "trades": "68"
    },
    {
      "date": "2026-06-23",
      "bid": "46.05",
      "ask": "46.90",
      "open": "48.95",
      "high": "48.95",
      "low": "45.70",
      "close": "46.90",
      "average": "46.7988",
      "volume": "2960",
      "turnover": "138524.3",
      "trades": "43"
    },
    {
      "date": "2026-06-24",
      "bid": "46.70",
      "ask": "47.90",
      "open": "46.25",
      "high": "47.90",
      "low": "46.10",
      "close": "47.50",
      "average": "46.8221",
      "volume": "4056",
      "turnover": "189910.5",
      "trades": "38"
    },
    {
      "date": "2026-06-25",
      "bid": "46.50",
      "ask": "47.70",
      "open": "47.50",
      "high": "47.90",
      "low": "46.15",
      "close": "47.75",
      "average": "46.7648",
      "volume": "1872",
      "turnover": "87543.75",
      "trades": "34"
    },
    {
      "date": "2026-06-26",
      "bid": "46.15",
      "ask": "47.20",
      "open": "47.55",
      "high": "47.65",
      "low": "46.15",
      "close": "47.20",
      "average": "46.5477",
      "volume": "1773",
      "turnover": "82529.1",
      "trades": "30"
    },
    {
      "date": "2026-06-29",
      "bid": "46.15",
      "ask": "47.15",
      "open": "46.10",
      "high": "47.20",
      "low": "45.15",
      "close": "47.20",
      "average": "45.9633",
      "volume": "3941",
      "turnover": "181141.5",
      "trades": "56"
    },
    {
      "date": "2026-06-30",
      "bid": "46.60",
      "ask": "48.00",
      "open": "46.15",
      "high": "48.00",
      "low": "46.15",
      "close": "47.95",
      "average": "47.3928",
      "volume": "2774",
      "turnover": "131467.55",
      "trades": "42"
    },
    {
      "date": "2026-07-01",
      "bid": "47.20",
      "ask": "48.30",
      "open": "47.05",
      "high": "48.50",
      "low": "46.15",
      "close": "47.20",
      "average": "48.0115",
      "volume": "920",
      "turnover": "44170.6",
      "trades": "32"
    },
    {
      "date": "2026-07-02",
      "bid": "46.45",
      "ask": "47.50",
      "open": "47.00",
      "high": "47.95",
      "low": "46.50",
      "close": "47.50",
      "average": "46.9318",
      "volume": "2586",
      "turnover": "121365.6",
      "trades": "26"
    },
    {
      "date": "2026-07-03",
      "bid": "46.65",
      "ask": "46.90",
      "open": "47.50",
      "high": "47.50",
      "low": "46.45",
      "close": "46.65",
      "average": "46.9201",
      "volume": "2634",
      "turnover": "123589.15",
      "trades": "36"
    },
    {
      "date": "2026-07-06",
      "bid": "47.00",
      "ask": "47.55",
      "open": "46.65",
      "high": "47.55",
      "low": "46.00",
      "close": "47.55",
      "average": "46.6737",
      "volume": "6318",
      "turnover": "294884.4",
      "trades": "46"
    },
    {
      "date": "2026-07-07",
      "bid": "46.35",
      "ask": "46.85",
      "open": "46.30",
      "high": "47.55",
      "low": "46.30",
      "close": "46.45",
      "average": "46.5749",
      "volume": "2374",
      "turnover": "110568.85",
      "trades": "31"
    },
    {
      "date": "2026-07-08",
      "bid": "44.55",
      "ask": "45.90",
      "open": "46.35",
      "high": "46.80",
      "low": "44.50",
      "close": "44.55",
      "average": "45.3887",
      "volume": "6754",
      "turnover": "306555.1",
      "trades": "53"
    },
    {
      "date": "2026-07-09",
      "bid": "45.00",
      "ask": "45.60",
      "open": "44.55",
      "high": "45.70",
      "low": "44.55",
      "close": "45.60",
      "average": "45.2406",
      "volume": "6099",
      "turnover": "275922.6",
      "trades": "35"
    },
    {
      "date": "2026-07-10",
      "bid": "44.70",
      "ask": "45.40",
      "open": "45.00",
      "high": "45.55",
      "low": "44.40",
      "close": "45.45",
      "average": "44.7044",
      "volume": "1057",
      "turnover": "47252.5",
      "trades": "21"
    },
    {
      "date": "2026-07-13",
      "bid": "44.05",
      "ask": "44.15",
      "open": "44.70",
      "high": "46.55",
      "low": "44.00",
      "close": "44.05",
      "average": "44.3047",
      "volume": "5984",
      "turnover": "265119.4",
      "trades": "57"
    },
    {
      "date": "2026-07-14",
      "bid": "43.40",
      "ask": "43.95",
      "open": "44.05",
      "high": "44.50",
      "low": "43.35",
      "close": "43.50",
      "average": "43.9904",
      "volume": "6046",
      "turnover": "265965.95",
      "trades": "22"
    },
    {
      "date": "2026-07-15",
      "bid": "42.60",
      "ask": "43.00",
      "open": "43.50",
      "high": "43.50",
      "low": "42.55",
      "close": "42.80",
      "average": "42.9874",
      "volume": "2856",
      "turnover": "122772",
      "trades": "30"
    },
    {
      "date": "2026-07-16",
      "bid": "42.85",
      "ask": "43.40",
      "open": "42.90",
      "high": "43.50",
      "low": "42.85",
      "close": "43.40",
      "average": "43.3522",
      "volume": "2181",
      "turnover": "94552",
      "trades": "23"
    },
    {
      "date": "2026-07-17",
      "bid": "42.55",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.00",
      "low": "42.50",
      "close": "43.00",
      "average": "42.6797",
      "volume": "395",
      "turnover": "16858.5",
      "trades": "6"
    },
    {
      "date": "2026-07-20",
      "bid": "42.25",
      "ask": "42.90",
      "open": "42.55",
      "high": "42.80",
      "low": "42.25",
      "close": "42.60",
      "average": "42.5402",
      "volume": "14671",
      "turnover": "624107.2",
      "trades": "28"
    },
    {
      "date": "2026-07-21",
      "bid": "41.60",
      "ask": "42.15",
      "open": "42.25",
      "high": "42.25",
      "low": "40.65",
      "close": "42.15",
      "average": "41.6919",
      "volume": "2935",
      "turnover": "122365.85",
      "trades": "29"
    },
    {
      "date": "2026-07-22",
      "bid": "40.95",
      "ask": "41.65",
      "open": "42.95",
      "high": "42.95",
      "low": "40.60",
      "close": "41.00",
      "average": "41.5509",
      "volume": "4210",
      "turnover": "174929.2",
      "trades": "28"
    },
    {
      "date": "2026-07-23",
      "bid": "40.00",
      "ask": "40.70",
      "open": "41.00",
      "high": "41.00",
      "low": "39.40",
      "close": "40.00",
      "average": "40.0772",
      "volume": "5571",
      "turnover": "223270",
      "trades": "48"
    },
    {
      "date": "2026-07-24",
      "bid": "40.05",
      "ask": "40.70",
      "open": "40.00",
      "high": "40.80",
      "low": "40.00",
      "close": "40.70",
      "average": "40.2726",
      "volume": "2454",
      "turnover": "98828.85",
      "trades": "27"
    },
    {
      "date": "2026-07-27",
      "bid": "40.10",
      "ask": "40.70",
      "open": "40.05",
      "high": "40.95",
      "low": "39.55",
      "close": "40.10",
      "average": "40.0532",
      "volume": "3439",
      "turnover": "137637.4",
      "trades": "39"
    },
    {
      "date": "2026-07-28",
      "bid": "39.95",
      "ask": "40.40",
      "open": "40.10",
      "high": "40.55",
      "low": "39.95",
      "close": "40.40",
      "average": "40.1468",
      "volume": "3086",
      "turnover": "123893.1",
      "trades": "35"
    },
    {
      "date": "2026-07-29",
      "bid": "40.00",
      "ask": "40.25",
      "open": "40.25",
      "high": "40.25",
      "low": "40.00",
      "close": "40.00",
      "average": "40.2448",
      "volume": "4569",
      "turnover": "183875",
      "trades": "13"
    },
    {
      "date": "2026-07-30",
      "bid": "40.20",
      "ask": "40.60",
      "open": "40.00",
      "high": "40.90",
      "low": "39.90",
      "close": "40.60",
      "average": "40.1187",
      "volume": "1772",
      "turnover": "71090.4",
      "trades": "21"
    },
    {
      "date": "2026-07-31",
      "bid": "40.40",
      "ask": "40.75",
      "open": "40.80",
      "high": "40.85",
      "low": "40.25",
      "close": "40.80",
      "average": "40.5116",
      "volume": "807",
      "turnover": "32692.9",
      "trades": "18"
    },
    {
      "date": "2026-08-03",
      "bid": "39.40",
      "ask": "39.50",
      "open": "40.20",
      "high": "41.25",
      "low": "39.00",
      "close": "39.40",
      "average": "39.554",
      "volume": "9433",
      "turnover": "373113.35",
      "trades": "66"
    },
    {
      "date": "2026-08-04",
      "bid": "39.50",
      "ask": "39.90",
      "open": "39.45",
      "high": "39.95",
      "low": "39.25",
      "close": "39.80",
      "average": "39.5608",
      "volume": "5697",
      "turnover": "225377.85",
      "trades": "43"
    },
    {
      "date": "2026-08-05",
      "bid": "40.00",
      "ask": "40.40",
      "open": "39.90",
      "high": "40.40",
      "low": "39.60",
      "close": "40.40",
      "average": "39.9012",
      "volume": "2753",
      "turnover": "109847.95",
      "trades": "25"
    },
    {
      "date": "2026-08-06",
      "bid": "39.60",
      "ask": "40.40",
      "open": "40.00",
      "high": "40.50",
      "low": "39.55",
      "close": "40.35",
      "average": "39.7545",
      "volume": "2286",
      "turnover": "90878.9",
      "trades": "34"
    }
  ]
}