{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4050308/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sfab?id=TX4050308",
    "requested_from_date": "2021-12-01",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX4050308",
    "asset_class": "SHARES",
    "isin": "SE0017082548",
    "symbol": "SFAB",
    "company": "Solid Försäkringsaktiebolag",
    "market": null,
    "last_sale_price": "SEK 104.00",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1174,
  "first_date": "2021-12-01",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-12-01",
      "bid": "61.11",
      "ask": "61.39",
      "open": "55.00",
      "high": "66.00",
      "low": "55.00",
      "close": "60.16",
      "average": "60.2293",
      "volume": "601513",
      "turnover": "36226656.11",
      "trades": "2778"
    },
    {
      "date": "2021-12-02",
      "bid": "59.20",
      "ask": "59.29",
      "open": "60.10",
      "high": "60.60",
      "low": "58.21",
      "close": "59.00",
      "average": "59.2816",
      "volume": "520343",
      "turnover": "30846778.15",
      "trades": "1905"
    },
    {
      "date": "2021-12-03",
      "bid": "65.00",
      "ask": "65.12",
      "open": "59.00",
      "high": "65.51",
      "low": "59.00",
      "close": "65.50",
      "average": "61.8487",
      "volume": "439960",
      "turnover": "27196220.4",
      "trades": "2267"
    },
    {
      "date": "2021-12-06",
      "bid": "62.25",
      "ask": "62.35",
      "open": "65.65",
      "high": "65.75",
      "low": "61.50",
      "close": "62.25",
      "average": "63.315",
      "volume": "233548",
      "turnover": "14787062",
      "trades": "1284"
    },
    {
      "date": "2021-12-07",
      "bid": "61.75",
      "ask": "62.00",
      "open": "62.65",
      "high": "63.00",
      "low": "61.05",
      "close": "61.75",
      "average": "62.0506",
      "volume": "122500",
      "turnover": "7601195.8",
      "trades": "946"
    },
    {
      "date": "2021-12-08",
      "bid": "61.50",
      "ask": "61.55",
      "open": "61.75",
      "high": "61.80",
      "low": "59.70",
      "close": "61.50",
      "average": "60.8114",
      "volume": "162272",
      "turnover": "9868042.15",
      "trades": "1305"
    },
    {
      "date": "2021-12-09",
      "bid": "61.80",
      "ask": "61.90",
      "open": "61.40",
      "high": "61.95",
      "low": "61.00",
      "close": "61.90",
      "average": "61.5618",
      "volume": "122109",
      "turnover": "7517245.75",
      "trades": "654"
    },
    {
      "date": "2021-12-10",
      "bid": "61.15",
      "ask": "61.25",
      "open": "61.85",
      "high": "61.85",
      "low": "60.90",
      "close": "61.00",
      "average": "61.27",
      "volume": "71928",
      "turnover": "4407025.55",
      "trades": "470"
    },
    {
      "date": "2021-12-13",
      "bid": "57.80",
      "ask": "57.95",
      "open": "60.95",
      "high": "61.00",
      "low": "57.50",
      "close": "57.50",
      "average": "59.2854",
      "volume": "202410",
      "turnover": "11999966.15",
      "trades": "1276"
    },
    {
      "date": "2021-12-14",
      "bid": "55.95",
      "ask": "56.10",
      "open": "57.60",
      "high": "57.80",
      "low": "55.70",
      "close": "56.40",
      "average": "56.8028",
      "volume": "147665",
      "turnover": "8388503.7",
      "trades": "957"
    },
    {
      "date": "2021-12-15",
      "bid": "55.25",
      "ask": "55.45",
      "open": "56.60",
      "high": "57.00",
      "low": "55.25",
      "close": "55.30",
      "average": "55.98",
      "volume": "107847",
      "turnover": "6037168.35",
      "trades": "749"
    },
    {
      "date": "2021-12-16",
      "bid": "56.70",
      "ask": "57.00",
      "open": "56.05",
      "high": "57.60",
      "low": "55.25",
      "close": "57.00",
      "average": "56.5539",
      "volume": "106286",
      "turnover": "6009440.56",
      "trades": "627"
    },
    {
      "date": "2021-12-17",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.75",
      "high": "57.50",
      "low": "56.25",
      "close": "56.25",
      "average": "56.6928",
      "volume": "91545",
      "turnover": "5190044.13",
      "trades": "453"
    },
    {
      "date": "2021-12-20",
      "bid": "55.55",
      "ask": "55.80",
      "open": "55.90",
      "high": "56.10",
      "low": "54.80",
      "close": "55.85",
      "average": "55.6109",
      "volume": "69221",
      "turnover": "3849442.65",
      "trades": "459"
    },
    {
      "date": "2021-12-21",
      "bid": "54.70",
      "ask": "54.80",
      "open": "55.85",
      "high": "55.85",
      "low": "54.50",
      "close": "54.70",
      "average": "55.0305",
      "volume": "101147",
      "turnover": "5564894.7",
      "trades": "637"
    },
    {
      "date": "2021-12-22",
      "bid": "54.50",
      "ask": "54.60",
      "open": "54.25",
      "high": "55.20",
      "low": "54.15",
      "close": "54.50",
      "average": "54.652",
      "volume": "41456",
      "turnover": "2265654.95",
      "trades": "421"
    },
    {
      "date": "2021-12-23",
      "bid": "55.50",
      "ask": "55.55",
      "open": "54.65",
      "high": "56.00",
      "low": "54.05",
      "close": "55.45",
      "average": "54.7218",
      "volume": "110426",
      "turnover": "6030592.21",
      "trades": "617"
    },
    {
      "date": "2021-12-27",
      "bid": "57.30",
      "ask": "57.40",
      "open": "55.25",
      "high": "57.70",
      "low": "55.20",
      "close": "57.30",
      "average": "56.3329",
      "volume": "103047",
      "turnover": "5789133.64",
      "trades": "502"
    },
    {
      "date": "2021-12-28",
      "bid": "57.40",
      "ask": "57.65",
      "open": "57.25",
      "high": "57.70",
      "low": "56.55",
      "close": "57.60",
      "average": "57.1012",
      "volume": "59214",
      "turnover": "3381192.95",
      "trades": "460"
    },
    {
      "date": "2021-12-29",
      "bid": "56.85",
      "ask": "57.00",
      "open": "57.60",
      "high": "57.65",
      "low": "56.55",
      "close": "57.15",
      "average": "56.9642",
      "volume": "24967",
      "turnover": "1422226.15",
      "trades": "270"
    },
    {
      "date": "2021-12-30",
      "bid": "58.65",
      "ask": "58.95",
      "open": "56.50",
      "high": "60.35",
      "low": "56.25",
      "close": "58.75",
      "average": "58.2116",
      "volume": "126297",
      "turnover": "7342729.53",
      "trades": "754"
    },
    {
      "date": "2022-01-03",
      "bid": "58.10",
      "ask": "58.25",
      "open": "58.70",
      "high": "58.70",
      "low": "57.95",
      "close": "58.00",
      "average": "58.1389",
      "volume": "74468",
      "turnover": "4329489.4",
      "trades": "511"
    },
    {
      "date": "2022-01-04",
      "bid": "57.30",
      "ask": "57.45",
      "open": "58.00",
      "high": "58.00",
      "low": "57.00",
      "close": "57.45",
      "average": "57.2621",
      "volume": "39840",
      "turnover": "2281329.48",
      "trades": "426"
    },
    {
      "date": "2022-01-05",
      "bid": "57.10",
      "ask": "57.50",
      "open": "57.30",
      "high": "57.85",
      "low": "56.85",
      "close": "57.50",
      "average": "57.2848",
      "volume": "33229",
      "turnover": "1902909.75",
      "trades": "248"
    },
    {
      "date": "2022-01-07",
      "bid": "57.30",
      "ask": "57.70",
      "open": "57.30",
      "high": "58.50",
      "low": "56.55",
      "close": "57.20",
      "average": "57.5773",
      "volume": "101626",
      "turnover": "5851526.12",
      "trades": "797"
    },
    {
      "date": "2022-01-10",
      "bid": "56.30",
      "ask": "56.80",
      "open": "57.50",
      "high": "57.95",
      "low": "55.90",
      "close": "56.65",
      "average": "57.089",
      "volume": "95471",
      "turnover": "5450344.45",
      "trades": "765"
    },
    {
      "date": "2022-01-11",
      "bid": "56.50",
      "ask": "56.80",
      "open": "55.90",
      "high": "57.50",
      "low": "55.90",
      "close": "57.25",
      "average": "56.7588",
      "volume": "47160",
      "turnover": "2676746.1",
      "trades": "461"
    },
    {
      "date": "2022-01-12",
      "bid": "56.35",
      "ask": "56.45",
      "open": "57.25",
      "high": "57.25",
      "low": "56.00",
      "close": "56.55",
      "average": "56.6374",
      "volume": "47389",
      "turnover": "2683904.93",
      "trades": "484"
    },
    {
      "date": "2022-01-13",
      "bid": "56.00",
      "ask": "56.15",
      "open": "57.50",
      "high": "57.50",
      "low": "55.55",
      "close": "56.00",
      "average": "56.0792",
      "volume": "66229",
      "turnover": "3714071.5",
      "trades": "362"
    },
    {
      "date": "2022-01-14",
      "bid": "56.95",
      "ask": "57.10",
      "open": "55.95",
      "high": "57.40",
      "low": "55.90",
      "close": "57.15",
      "average": "56.9232",
      "volume": "119526",
      "turnover": "6803969.5",
      "trades": "825"
    },
    {
      "date": "2022-01-17",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.15",
      "high": "57.50",
      "low": "56.60",
      "close": "57.00",
      "average": "56.9288",
      "volume": "51325",
      "turnover": "2921532.24",
      "trades": "374"
    },
    {
      "date": "2022-01-18",
      "bid": "57.00",
      "ask": "57.15",
      "open": "57.00",
      "high": "57.60",
      "low": "56.80",
      "close": "57.45",
      "average": "57.0159",
      "volume": "116456",
      "turnover": "6642897.13",
      "trades": "454"
    },
    {
      "date": "2022-01-19",
      "bid": "56.05",
      "ask": "56.15",
      "open": "56.75",
      "high": "57.15",
      "low": "55.60",
      "close": "56.05",
      "average": "56.6667",
      "volume": "148922",
      "turnover": "8458026.17",
      "trades": "415"
    },
    {
      "date": "2022-01-20",
      "bid": "54.45",
      "ask": "54.80",
      "open": "56.05",
      "high": "56.60",
      "low": "54.15",
      "close": "54.40",
      "average": "55.0843",
      "volume": "102683",
      "turnover": "5656225.65",
      "trades": "1025"
    },
    {
      "date": "2022-01-21",
      "bid": "54.45",
      "ask": "54.70",
      "open": "54.40",
      "high": "55.85",
      "low": "53.75",
      "close": "55.00",
      "average": "54.7108",
      "volume": "141272",
      "turnover": "7729108.13",
      "trades": "456"
    },
    {
      "date": "2022-01-24",
      "bid": "52.30",
      "ask": "52.55",
      "open": "54.90",
      "high": "54.90",
      "low": "52.10",
      "close": "52.40",
      "average": "53.0103",
      "volume": "142275",
      "turnover": "7541397.71",
      "trades": "676"
    },
    {
      "date": "2022-01-25",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.55",
      "high": "54.15",
      "low": "52.40",
      "close": "52.70",
      "average": "53.1107",
      "volume": "66092",
      "turnover": "3510193.6",
      "trades": "489"
    },
    {
      "date": "2022-01-26",
      "bid": "53.85",
      "ask": "54.15",
      "open": "52.55",
      "high": "54.60",
      "low": "52.55",
      "close": "53.90",
      "average": "53.8306",
      "volume": "66585",
      "turnover": "3584281.8",
      "trades": "581"
    },
    {
      "date": "2022-01-27",
      "bid": "53.00",
      "ask": "53.15",
      "open": "53.40",
      "high": "54.60",
      "low": "52.65",
      "close": "53.00",
      "average": "53.366",
      "volume": "145403",
      "turnover": "7788763.85",
      "trades": "626"
    },
    {
      "date": "2022-01-28",
      "bid": "53.40",
      "ask": "53.80",
      "open": "53.00",
      "high": "53.85",
      "low": "51.50",
      "close": "53.85",
      "average": "52.4575",
      "volume": "53726",
      "turnover": "2818329.85",
      "trades": "541"
    },
    {
      "date": "2022-01-31",
      "bid": "53.55",
      "ask": "53.80",
      "open": "53.90",
      "high": "54.65",
      "low": "52.90",
      "close": "53.35",
      "average": "53.4898",
      "volume": "45349",
      "turnover": "2425724",
      "trades": "587"
    },
    {
      "date": "2022-02-01",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.30",
      "high": "54.75",
      "low": "53.00",
      "close": "53.90",
      "average": "53.9325",
      "volume": "56031",
      "turnover": "3021891.85",
      "trades": "401"
    },
    {
      "date": "2022-02-02",
      "bid": "54.50",
      "ask": "54.75",
      "open": "53.90",
      "high": "54.75",
      "low": "53.55",
      "close": "54.75",
      "average": "54.3507",
      "volume": "32135",
      "turnover": "1746558.45",
      "trades": "285"
    },
    {
      "date": "2022-02-03",
      "bid": "54.55",
      "ask": "54.85",
      "open": "54.75",
      "high": "54.90",
      "low": "54.00",
      "close": "54.90",
      "average": "54.3452",
      "volume": "24384",
      "turnover": "1325152.55",
      "trades": "227"
    },
    {
      "date": "2022-02-04",
      "bid": "54.20",
      "ask": "54.40",
      "open": "54.90",
      "high": "54.90",
      "low": "53.50",
      "close": "54.70",
      "average": "53.9547",
      "volume": "66690",
      "turnover": "3598155.21",
      "trades": "390"
    },
    {
      "date": "2022-02-07",
      "bid": "54.50",
      "ask": "55.00",
      "open": "54.65",
      "high": "55.40",
      "low": "53.90",
      "close": "54.50",
      "average": "54.1257",
      "volume": "175847",
      "turnover": "9517844.6",
      "trades": "309"
    },
    {
      "date": "2022-02-08",
      "bid": "54.05",
      "ask": "54.30",
      "open": "53.00",
      "high": "56.00",
      "low": "53.00",
      "close": "54.35",
      "average": "54.6362",
      "volume": "179784",
      "turnover": "9815448.1",
      "trades": "1008"
    },
    {
      "date": "2022-02-09",
      "bid": "52.50",
      "ask": "52.90",
      "open": "54.00",
      "high": "54.60",
      "low": "51.15",
      "close": "52.55",
      "average": "52.2546",
      "volume": "149230",
      "turnover": "7790094.77",
      "trades": "1044"
    },
    {
      "date": "2022-02-10",
      "bid": "53.30",
      "ask": "53.45",
      "open": "52.55",
      "high": "54.20",
      "low": "52.05",
      "close": "53.00",
      "average": "53.2989",
      "volume": "87830",
      "turnover": "4676791.58",
      "trades": "480"
    },
    {
      "date": "2022-02-11",
      "bid": "51.85",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.00",
      "low": "51.85",
      "close": "51.85",
      "average": "52.4022",
      "volume": "34173",
      "turnover": "1790740.75",
      "trades": "365"
    },
    {
      "date": "2022-02-14",
      "bid": "50.25",
      "ask": "50.40",
      "open": "51.15",
      "high": "51.15",
      "low": "48.10",
      "close": "50.00",
      "average": "49.3233",
      "volume": "113122",
      "turnover": "5578452.31",
      "trades": "895"
    },
    {
      "date": "2022-02-15",
      "bid": "49.90",
      "ask": "49.94",
      "open": "49.60",
      "high": "50.45",
      "low": "49.60",
      "close": "50.10",
      "average": "50.0196",
      "volume": "21870",
      "turnover": "1093851.18",
      "trades": "253"
    },
    {
      "date": "2022-02-16",
      "bid": "49.58",
      "ask": "49.70",
      "open": "50.00",
      "high": "50.00",
      "low": "49.44",
      "close": "49.72",
      "average": "49.6563",
      "volume": "39612",
      "turnover": "1966933.22",
      "trades": "317"
    },
    {
      "date": "2022-02-17",
      "bid": "49.54",
      "ask": "49.68",
      "open": "49.72",
      "high": "50.40",
      "low": "49.40",
      "close": "49.40",
      "average": "49.9835",
      "volume": "59086",
      "turnover": "2952447.37",
      "trades": "385"
    },
    {
      "date": "2022-02-18",
      "bid": "48.28",
      "ask": "48.40",
      "open": "49.50",
      "high": "49.50",
      "low": "47.50",
      "close": "48.20",
      "average": "48.3557",
      "volume": "200515",
      "turnover": "9675801.18",
      "trades": "506"
    },
    {
      "date": "2022-02-21",
      "bid": "48.42",
      "ask": "48.66",
      "open": "48.08",
      "high": "48.78",
      "low": "46.94",
      "close": "48.54",
      "average": "47.8142",
      "volume": "111971",
      "turnover": "5351202.01",
      "trades": "827"
    },
    {
      "date": "2022-02-22",
      "bid": "47.90",
      "ask": "48.00",
      "open": "47.50",
      "high": "48.96",
      "low": "46.94",
      "close": "47.58",
      "average": "47.9204",
      "volume": "85148",
      "turnover": "4080576.28",
      "trades": "437"
    },
    {
      "date": "2022-02-23",
      "bid": "46.88",
      "ask": "47.20",
      "open": "47.58",
      "high": "48.82",
      "low": "46.88",
      "close": "46.88",
      "average": "47.7929",
      "volume": "49513",
      "turnover": "2366392.87",
      "trades": "525"
    },
    {
      "date": "2022-02-24",
      "bid": "46.78",
      "ask": "47.18",
      "open": "43.40",
      "high": "47.78",
      "low": "43.40",
      "close": "46.60",
      "average": "46.1127",
      "volume": "88235",
      "turnover": "4070954.43",
      "trades": "567"
    },
    {
      "date": "2022-02-25",
      "bid": "47.00",
      "ask": "47.54",
      "open": "46.60",
      "high": "48.66",
      "low": "46.24",
      "close": "47.42",
      "average": "47.0399",
      "volume": "65139",
      "turnover": "3064115.8",
      "trades": "274"
    },
    {
      "date": "2022-02-28",
      "bid": "48.54",
      "ask": "49.20",
      "open": "47.34",
      "high": "49.24",
      "low": "46.68",
      "close": "48.44",
      "average": "47.8573",
      "volume": "118274",
      "turnover": "5660494.83",
      "trades": "1012"
    },
    {
      "date": "2022-03-01",
      "bid": "47.54",
      "ask": "48.30",
      "open": "48.44",
      "high": "48.60",
      "low": "46.74",
      "close": "47.56",
      "average": "47.2551",
      "volume": "82544",
      "turnover": "3900683.37",
      "trades": "312"
    },
    {
      "date": "2022-03-02",
      "bid": "47.20",
      "ask": "47.26",
      "open": "47.00",
      "high": "47.62",
      "low": "46.44",
      "close": "47.12",
      "average": "47.2173",
      "volume": "41091",
      "turnover": "1939439.2",
      "trades": "325"
    },
    {
      "date": "2022-03-03",
      "bid": "44.74",
      "ask": "44.98",
      "open": "47.00",
      "high": "47.86",
      "low": "44.50",
      "close": "45.00",
      "average": "45.5813",
      "volume": "171152",
      "turnover": "7802768.96",
      "trades": "500"
    },
    {
      "date": "2022-03-04",
      "bid": "43.44",
      "ask": "43.90",
      "open": "45.00",
      "high": "45.30",
      "low": "41.76",
      "close": "43.58",
      "average": "42.8411",
      "volume": "164597",
      "turnover": "7051522.32",
      "trades": "1093"
    },
    {
      "date": "2022-03-07",
      "bid": "44.92",
      "ask": "45.96",
      "open": "43.50",
      "high": "47.18",
      "low": "40.48",
      "close": "44.90",
      "average": "43.3509",
      "volume": "132317",
      "turnover": "5736056.22",
      "trades": "505"
    },
    {
      "date": "2022-03-08",
      "bid": "44.96",
      "ask": "45.10",
      "open": "44.90",
      "high": "46.36",
      "low": "44.00",
      "close": "44.60",
      "average": "44.8861",
      "volume": "58674",
      "turnover": "2633645.1",
      "trades": "380"
    },
    {
      "date": "2022-03-09",
      "bid": "45.50",
      "ask": "46.32",
      "open": "44.60",
      "high": "46.54",
      "low": "44.60",
      "close": "45.38",
      "average": "45.6836",
      "volume": "72217",
      "turnover": "3299129.36",
      "trades": "419"
    },
    {
      "date": "2022-03-10",
      "bid": "45.06",
      "ask": "45.80",
      "open": "45.42",
      "high": "47.44",
      "low": "44.94",
      "close": "44.94",
      "average": "46.0033",
      "volume": "104917",
      "turnover": "4826532.29",
      "trades": "493"
    },
    {
      "date": "2022-03-11",
      "bid": "45.38",
      "ask": "45.88",
      "open": "44.56",
      "high": "47.66",
      "low": "44.56",
      "close": "45.20",
      "average": "46.3634",
      "volume": "90838",
      "turnover": "4211558.08",
      "trades": "483"
    },
    {
      "date": "2022-03-14",
      "bid": "45.74",
      "ask": "46.00",
      "open": "45.04",
      "high": "47.10",
      "low": "45.04",
      "close": "45.70",
      "average": "45.7672",
      "volume": "26252",
      "turnover": "1201480.48",
      "trades": "156"
    },
    {
      "date": "2022-03-15",
      "bid": "45.56",
      "ask": "45.84",
      "open": "45.70",
      "high": "45.80",
      "low": "45.00",
      "close": "45.56",
      "average": "45.5088",
      "volume": "13393",
      "turnover": "609499.44",
      "trades": "71"
    },
    {
      "date": "2022-03-16",
      "bid": "46.00",
      "ask": "46.34",
      "open": "45.56",
      "high": "46.80",
      "low": "45.54",
      "close": "46.08",
      "average": "46.3348",
      "volume": "20543",
      "turnover": "951855.24",
      "trades": "90"
    },
    {
      "date": "2022-03-17",
      "bid": "47.00",
      "ask": "47.38",
      "open": "46.10",
      "high": "47.38",
      "low": "46.08",
      "close": "47.00",
      "average": "46.8335",
      "volume": "13769",
      "turnover": "644851.04",
      "trades": "122"
    },
    {
      "date": "2022-03-18",
      "bid": "47.08",
      "ask": "47.36",
      "open": "47.00",
      "high": "47.52",
      "low": "46.06",
      "close": "46.74",
      "average": "46.8715",
      "volume": "41694",
      "turnover": "1954262.12",
      "trades": "213"
    },
    {
      "date": "2022-03-21",
      "bid": "47.80",
      "ask": "48.00",
      "open": "46.54",
      "high": "48.40",
      "low": "46.54",
      "close": "47.80",
      "average": "47.7088",
      "volume": "26490",
      "turnover": "1263805.6",
      "trades": "139"
    },
    {
      "date": "2022-03-22",
      "bid": "48.56",
      "ask": "48.60",
      "open": "47.90",
      "high": "49.40",
      "low": "47.72",
      "close": "48.40",
      "average": "48.7674",
      "volume": "19417",
      "turnover": "946917.12",
      "trades": "135"
    },
    {
      "date": "2022-03-23",
      "bid": "48.20",
      "ask": "48.78",
      "open": "48.50",
      "high": "49.00",
      "low": "48.08",
      "close": "48.40",
      "average": "48.6302",
      "volume": "31762",
      "turnover": "1544591.38",
      "trades": "130"
    },
    {
      "date": "2022-03-24",
      "bid": "47.14",
      "ask": "47.38",
      "open": "48.42",
      "high": "48.44",
      "low": "46.78",
      "close": "47.12",
      "average": "47.8608",
      "volume": "31611",
      "turnover": "1512928.08",
      "trades": "154"
    },
    {
      "date": "2022-03-25",
      "bid": "48.00",
      "ask": "48.40",
      "open": "47.00",
      "high": "48.48",
      "low": "46.74",
      "close": "47.84",
      "average": "47.7097",
      "volume": "18128",
      "turnover": "864881.3",
      "trades": "162"
    },
    {
      "date": "2022-03-28",
      "bid": "48.04",
      "ask": "48.46",
      "open": "47.84",
      "high": "48.92",
      "low": "47.84",
      "close": "48.06",
      "average": "48.4733",
      "volume": "26686",
      "turnover": "1293557.68",
      "trades": "292"
    },
    {
      "date": "2022-03-29",
      "bid": "47.98",
      "ask": "48.18",
      "open": "48.98",
      "high": "49.60",
      "low": "47.92",
      "close": "47.92",
      "average": "48.6276",
      "volume": "13121",
      "turnover": "638043.32",
      "trades": "218"
    },
    {
      "date": "2022-03-30",
      "bid": "49.52",
      "ask": "49.78",
      "open": "47.92",
      "high": "49.78",
      "low": "47.78",
      "close": "49.58",
      "average": "48.8016",
      "volume": "23005",
      "turnover": "1122681.3",
      "trades": "270"
    },
    {
      "date": "2022-03-31",
      "bid": "48.82",
      "ask": "49.20",
      "open": "49.60",
      "high": "50.30",
      "low": "48.46",
      "close": "48.84",
      "average": "49.1937",
      "volume": "24154",
      "turnover": "1188224.22",
      "trades": "234"
    },
    {
      "date": "2022-04-01",
      "bid": "49.80",
      "ask": "50.08",
      "open": "48.84",
      "high": "50.13",
      "low": "48.74",
      "close": "49.80",
      "average": "49.4696",
      "volume": "16291",
      "turnover": "805909",
      "trades": "263"
    },
    {
      "date": "2022-04-04",
      "bid": "48.305",
      "ask": "48.50",
      "open": "49.84",
      "high": "50.30",
      "low": "48.22",
      "close": "48.305",
      "average": "48.8303",
      "volume": "13965",
      "turnover": "681915.28",
      "trades": "233"
    },
    {
      "date": "2022-04-05",
      "bid": "48.02",
      "ask": "48.18",
      "open": "48.205",
      "high": "49.03",
      "low": "47.725",
      "close": "48.02",
      "average": "48.1875",
      "volume": "22155",
      "turnover": "1067594",
      "trades": "238"
    },
    {
      "date": "2022-04-06",
      "bid": "48.105",
      "ask": "48.585",
      "open": "48.015",
      "high": "49.555",
      "low": "47.875",
      "close": "48.11",
      "average": "48.582",
      "volume": "25556",
      "turnover": "1241562.86",
      "trades": "206"
    },
    {
      "date": "2022-04-07",
      "bid": "48.085",
      "ask": "48.425",
      "open": "48.11",
      "high": "48.935",
      "low": "47.99",
      "close": "48.085",
      "average": "48.2047",
      "volume": "14745",
      "turnover": "710779.06",
      "trades": "142"
    },
    {
      "date": "2022-04-08",
      "bid": "48.365",
      "ask": "48.665",
      "open": "48.085",
      "high": "49.00",
      "low": "48.085",
      "close": "48.715",
      "average": "48.4027",
      "volume": "15804",
      "turnover": "764956.05",
      "trades": "162"
    },
    {
      "date": "2022-04-11",
      "bid": "48.12",
      "ask": "48.32",
      "open": "48.72",
      "high": "48.74",
      "low": "48.00",
      "close": "48.20",
      "average": "48.3296",
      "volume": "14723",
      "turnover": "711557.16",
      "trades": "169"
    },
    {
      "date": "2022-04-12",
      "bid": "48.16",
      "ask": "48.26",
      "open": "48.20",
      "high": "48.98",
      "low": "48.00",
      "close": "48.04",
      "average": "48.1954",
      "volume": "28119",
      "turnover": "1355205.18",
      "trades": "232"
    },
    {
      "date": "2022-04-13",
      "bid": "48.02",
      "ask": "48.30",
      "open": "48.08",
      "high": "49.02",
      "low": "47.80",
      "close": "48.16",
      "average": "48.1359",
      "volume": "21644",
      "turnover": "1041852.44",
      "trades": "153"
    },
    {
      "date": "2022-04-14",
      "bid": "47.84",
      "ask": "48.08",
      "open": "48.16",
      "high": "48.48",
      "low": "47.84",
      "close": "47.84",
      "average": "48.0517",
      "volume": "10522",
      "turnover": "505599.5",
      "trades": "103"
    },
    {
      "date": "2022-04-19",
      "bid": "48.10",
      "ask": "48.42",
      "open": "47.90",
      "high": "48.44",
      "low": "47.80",
      "close": "48.12",
      "average": "47.9712",
      "volume": "35271",
      "turnover": "1692001.35",
      "trades": "238"
    },
    {
      "date": "2022-04-20",
      "bid": "47.98",
      "ask": "48.26",
      "open": "48.12",
      "high": "48.54",
      "low": "47.80",
      "close": "48.26",
      "average": "48.0057",
      "volume": "30406",
      "turnover": "1459688.18",
      "trades": "263"
    },
    {
      "date": "2022-04-21",
      "bid": "47.98",
      "ask": "48.32",
      "open": "48.12",
      "high": "48.98",
      "low": "47.90",
      "close": "48.00",
      "average": "48.2253",
      "volume": "14790",
      "turnover": "713232.57",
      "trades": "148"
    },
    {
      "date": "2022-04-22",
      "bid": "48.20",
      "ask": "48.68",
      "open": "48.00",
      "high": "48.96",
      "low": "47.98",
      "close": "48.10",
      "average": "48.2469",
      "volume": "20626",
      "turnover": "995140.98",
      "trades": "132"
    },
    {
      "date": "2022-04-25",
      "bid": "47.70",
      "ask": "47.84",
      "open": "48.10",
      "high": "48.62",
      "low": "47.52",
      "close": "47.56",
      "average": "47.869",
      "volume": "20473",
      "turnover": "980274.38",
      "trades": "172"
    },
    {
      "date": "2022-04-26",
      "bid": "47.90",
      "ask": "48.12",
      "open": "47.58",
      "high": "48.52",
      "low": "47.58",
      "close": "48.02",
      "average": "48.1849",
      "volume": "19670",
      "turnover": "947796.26",
      "trades": "187"
    },
    {
      "date": "2022-04-27",
      "bid": "45.50",
      "ask": "45.86",
      "open": "47.50",
      "high": "47.72",
      "low": "45.06",
      "close": "45.32",
      "average": "47.1156",
      "volume": "64330",
      "turnover": "3030947.8",
      "trades": "395"
    },
    {
      "date": "2022-04-28",
      "bid": "45.54",
      "ask": "45.70",
      "open": "45.32",
      "high": "46.58",
      "low": "45.00",
      "close": "45.54",
      "average": "45.6579",
      "volume": "38169",
      "turnover": "1742577.49",
      "trades": "241"
    },
    {
      "date": "2022-04-29",
      "bid": "47.38",
      "ask": "47.80",
      "open": "46.32",
      "high": "47.98",
      "low": "46.06",
      "close": "47.82",
      "average": "47.3018",
      "volume": "30510",
      "turnover": "1443177.24",
      "trades": "240"
    },
    {
      "date": "2022-05-02",
      "bid": "45.88",
      "ask": "46.20",
      "open": "47.82",
      "high": "48.00",
      "low": "45.62",
      "close": "45.62",
      "average": "46.4988",
      "volume": "23245",
      "turnover": "1080073.14",
      "trades": "234"
    },
    {
      "date": "2022-05-03",
      "bid": "46.46",
      "ask": "47.00",
      "open": "45.62",
      "high": "47.28",
      "low": "45.62",
      "close": "47.20",
      "average": "46.5651",
      "volume": "29027",
      "turnover": "1351643.84",
      "trades": "206"
    },
    {
      "date": "2022-05-04",
      "bid": "47.50",
      "ask": "47.62",
      "open": "45.76",
      "high": "47.96",
      "low": "45.76",
      "close": "47.46",
      "average": "47.3715",
      "volume": "35909",
      "turnover": "1701063.74",
      "trades": "255"
    },
    {
      "date": "2022-05-05",
      "bid": "45.88",
      "ask": "46.16",
      "open": "47.46",
      "high": "48.22",
      "low": "45.76",
      "close": "45.76",
      "average": "47.2155",
      "volume": "24399",
      "turnover": "1152009.89",
      "trades": "219"
    },
    {
      "date": "2022-05-06",
      "bid": "46.36",
      "ask": "46.54",
      "open": "45.80",
      "high": "47.34",
      "low": "45.70",
      "close": "46.24",
      "average": "46.3911",
      "volume": "70072",
      "turnover": "3250040.68",
      "trades": "341"
    },
    {
      "date": "2022-05-09",
      "bid": "45.64",
      "ask": "45.84",
      "open": "46.24",
      "high": "46.24",
      "low": "44.00",
      "close": "45.46",
      "average": "45.2791",
      "volume": "51577",
      "turnover": "2335359.2",
      "trades": "322"
    },
    {
      "date": "2022-05-10",
      "bid": "46.00",
      "ask": "46.08",
      "open": "44.44",
      "high": "46.76",
      "low": "44.44",
      "close": "45.82",
      "average": "46.0832",
      "volume": "21845",
      "turnover": "1006686.62",
      "trades": "199"
    },
    {
      "date": "2022-05-11",
      "bid": "45.66",
      "ask": "45.92",
      "open": "45.82",
      "high": "47.64",
      "low": "45.20",
      "close": "45.66",
      "average": "46.3421",
      "volume": "26911",
      "turnover": "1247111.89",
      "trades": "229"
    },
    {
      "date": "2022-05-12",
      "bid": "45.96",
      "ask": "46.06",
      "open": "45.50",
      "high": "46.06",
      "low": "45.28",
      "close": "45.82",
      "average": "45.5741",
      "volume": "19549",
      "turnover": "890944.57",
      "trades": "205"
    },
    {
      "date": "2022-05-13",
      "bid": "45.98",
      "ask": "46.20",
      "open": "45.50",
      "high": "46.78",
      "low": "45.50",
      "close": "46.20",
      "average": "46.21",
      "volume": "31186",
      "turnover": "1441105.16",
      "trades": "214"
    },
    {
      "date": "2022-05-16",
      "bid": "45.90",
      "ask": "46.30",
      "open": "46.22",
      "high": "46.50",
      "low": "45.90",
      "close": "46.00",
      "average": "46.295",
      "volume": "34279",
      "turnover": "1586953.61",
      "trades": "171"
    },
    {
      "date": "2022-05-17",
      "bid": "46.38",
      "ask": "46.44",
      "open": "46.00",
      "high": "47.00",
      "low": "46.00",
      "close": "46.44",
      "average": "46.5974",
      "volume": "12683",
      "turnover": "590994.4",
      "trades": "106"
    },
    {
      "date": "2022-05-18",
      "bid": "45.62",
      "ask": "45.94",
      "open": "46.10",
      "high": "46.50",
      "low": "45.58",
      "close": "46.06",
      "average": "46.0692",
      "volume": "13007",
      "turnover": "599249.78",
      "trades": "107"
    },
    {
      "date": "2022-05-19",
      "bid": "45.64",
      "ask": "45.98",
      "open": "45.62",
      "high": "45.98",
      "low": "44.36",
      "close": "45.80",
      "average": "45.3551",
      "volume": "19687",
      "turnover": "892906.74",
      "trades": "127"
    },
    {
      "date": "2022-05-20",
      "bid": "45.54",
      "ask": "45.60",
      "open": "45.60",
      "high": "46.58",
      "low": "45.50",
      "close": "45.80",
      "average": "45.7084",
      "volume": "31983",
      "turnover": "1461891.28",
      "trades": "391"
    },
    {
      "date": "2022-05-23",
      "bid": "44.52",
      "ask": "44.92",
      "open": "45.80",
      "high": "46.50",
      "low": "44.10",
      "close": "44.50",
      "average": "45.3387",
      "volume": "48796",
      "turnover": "2211765.12",
      "trades": "356"
    },
    {
      "date": "2022-05-24",
      "bid": "42.54",
      "ask": "42.88",
      "open": "44.44",
      "high": "44.50",
      "low": "41.90",
      "close": "42.54",
      "average": "43.3035",
      "volume": "55439",
      "turnover": "2400612.24",
      "trades": "361"
    },
    {
      "date": "2022-05-25",
      "bid": "41.78",
      "ask": "41.90",
      "open": "42.10",
      "high": "43.00",
      "low": "41.14",
      "close": "41.52",
      "average": "42.197",
      "volume": "28564",
      "turnover": "1205332.77",
      "trades": "313"
    },
    {
      "date": "2022-05-27",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.52",
      "high": "42.20",
      "low": "41.52",
      "close": "42.00",
      "average": "41.8429",
      "volume": "62887",
      "turnover": "2631374.06",
      "trades": "275"
    },
    {
      "date": "2022-05-30",
      "bid": "44.06",
      "ask": "44.28",
      "open": "42.00",
      "high": "44.18",
      "low": "42.00",
      "close": "44.18",
      "average": "42.5906",
      "volume": "85266",
      "turnover": "3631528.88",
      "trades": "210"
    },
    {
      "date": "2022-05-31",
      "bid": "42.90",
      "ask": "43.04",
      "open": "44.16",
      "high": "44.18",
      "low": "42.70",
      "close": "42.78",
      "average": "42.8893",
      "volume": "49269",
      "turnover": "2113115.18",
      "trades": "379"
    },
    {
      "date": "2022-06-01",
      "bid": "42.50",
      "ask": "42.72",
      "open": "42.78",
      "high": "43.10",
      "low": "42.24",
      "close": "42.52",
      "average": "42.5674",
      "volume": "31485",
      "turnover": "1340070.89",
      "trades": "284"
    },
    {
      "date": "2022-06-02",
      "bid": "42.24",
      "ask": "42.56",
      "open": "42.52",
      "high": "42.92",
      "low": "42.00",
      "close": "42.30",
      "average": "42.2934",
      "volume": "55210",
      "turnover": "2335021.12",
      "trades": "307"
    },
    {
      "date": "2022-06-03",
      "bid": "43.22",
      "ask": "43.54",
      "open": "42.34",
      "high": "43.60",
      "low": "42.34",
      "close": "43.50",
      "average": "43.0912",
      "volume": "24976",
      "turnover": "1076246.12",
      "trades": "142"
    },
    {
      "date": "2022-06-07",
      "bid": "42.10",
      "ask": "42.62",
      "open": "43.50",
      "high": "43.60",
      "low": "41.62",
      "close": "42.12",
      "average": "42.4363",
      "volume": "52345",
      "turnover": "2221325.86",
      "trades": "438"
    },
    {
      "date": "2022-06-08",
      "bid": "42.22",
      "ask": "42.50",
      "open": "42.12",
      "high": "42.88",
      "low": "41.86",
      "close": "42.30",
      "average": "42.2637",
      "volume": "35220",
      "turnover": "1488526.22",
      "trades": "317"
    },
    {
      "date": "2022-06-09",
      "bid": "42.14",
      "ask": "42.76",
      "open": "42.30",
      "high": "43.02",
      "low": "42.00",
      "close": "42.16",
      "average": "42.3619",
      "volume": "53463",
      "turnover": "2264793.52",
      "trades": "439"
    },
    {
      "date": "2022-06-10",
      "bid": "40.50",
      "ask": "40.64",
      "open": "42.10",
      "high": "42.10",
      "low": "40.20",
      "close": "40.50",
      "average": "40.8832",
      "volume": "89995",
      "turnover": "3679282.24",
      "trades": "567"
    },
    {
      "date": "2022-06-13",
      "bid": "40.20",
      "ask": "40.56",
      "open": "40.50",
      "high": "40.70",
      "low": "39.40",
      "close": "40.42",
      "average": "40.0206",
      "volume": "54099",
      "turnover": "2165076.1",
      "trades": "464"
    },
    {
      "date": "2022-06-14",
      "bid": "39.96",
      "ask": "40.06",
      "open": "40.76",
      "high": "41.10",
      "low": "39.36",
      "close": "39.96",
      "average": "39.9461",
      "volume": "63520",
      "turnover": "2537373.44",
      "trades": "302"
    },
    {
      "date": "2022-06-15",
      "bid": "40.12",
      "ask": "40.50",
      "open": "40.02",
      "high": "40.98",
      "low": "39.66",
      "close": "40.30",
      "average": "40.1063",
      "volume": "65648",
      "turnover": "2632848.48",
      "trades": "736"
    },
    {
      "date": "2022-06-16",
      "bid": "39.52",
      "ask": "39.68",
      "open": "40.00",
      "high": "40.42",
      "low": "39.50",
      "close": "39.50",
      "average": "39.9265",
      "volume": "99102",
      "turnover": "3956782.88",
      "trades": "519"
    },
    {
      "date": "2022-06-17",
      "bid": "39.96",
      "ask": "40.10",
      "open": "39.32",
      "high": "40.68",
      "low": "39.30",
      "close": "39.30",
      "average": "39.3968",
      "volume": "612275",
      "turnover": "24121675.06",
      "trades": "674"
    },
    {
      "date": "2022-06-20",
      "bid": "39.06",
      "ask": "39.36",
      "open": "40.00",
      "high": "40.00",
      "low": "38.92",
      "close": "39.34",
      "average": "39.3416",
      "volume": "30625",
      "turnover": "1204836.08",
      "trades": "160"
    },
    {
      "date": "2022-06-21",
      "bid": "39.48",
      "ask": "39.64",
      "open": "39.34",
      "high": "40.32",
      "low": "39.06",
      "close": "39.34",
      "average": "39.8372",
      "volume": "32588",
      "turnover": "1298216.08",
      "trades": "162"
    },
    {
      "date": "2022-06-22",
      "bid": "38.20",
      "ask": "38.40",
      "open": "39.34",
      "high": "39.34",
      "low": "37.60",
      "close": "38.20",
      "average": "38.073",
      "volume": "48143",
      "turnover": "1832950.02",
      "trades": "260"
    },
    {
      "date": "2022-06-23",
      "bid": "38.36",
      "ask": "38.50",
      "open": "38.24",
      "high": "38.56",
      "low": "38.00",
      "close": "38.34",
      "average": "38.3306",
      "volume": "22964",
      "turnover": "880224.62",
      "trades": "157"
    },
    {
      "date": "2022-06-27",
      "bid": "40.82",
      "ask": "41.00",
      "open": "38.52",
      "high": "40.82",
      "low": "38.52",
      "close": "40.66",
      "average": "39.9853",
      "volume": "26591",
      "turnover": "1063258.94",
      "trades": "189"
    },
    {
      "date": "2022-06-28",
      "bid": "40.54",
      "ask": "40.80",
      "open": "40.60",
      "high": "42.02",
      "low": "40.26",
      "close": "40.56",
      "average": "41.3287",
      "volume": "52079",
      "turnover": "2152318.81",
      "trades": "281"
    },
    {
      "date": "2022-06-29",
      "bid": "41.40",
      "ask": "41.66",
      "open": "40.56",
      "high": "41.84",
      "low": "40.56",
      "close": "41.38",
      "average": "41.293",
      "volume": "27569",
      "turnover": "1138405.96",
      "trades": "143"
    },
    {
      "date": "2022-06-30",
      "bid": "39.50",
      "ask": "39.94",
      "open": "41.06",
      "high": "41.36",
      "low": "39.36",
      "close": "39.92",
      "average": "39.8977",
      "volume": "17853",
      "turnover": "712182.33",
      "trades": "154"
    },
    {
      "date": "2022-07-01",
      "bid": "39.74",
      "ask": "40.02",
      "open": "40.00",
      "high": "40.98",
      "low": "39.50",
      "close": "39.66",
      "average": "39.9995",
      "volume": "21767",
      "turnover": "870449.87",
      "trades": "149"
    },
    {
      "date": "2022-07-04",
      "bid": "40.56",
      "ask": "40.78",
      "open": "39.66",
      "high": "40.72",
      "low": "39.66",
      "close": "40.54",
      "average": "40.2266",
      "volume": "11950",
      "turnover": "480708.28",
      "trades": "102"
    },
    {
      "date": "2022-07-05",
      "bid": "39.30",
      "ask": "39.44",
      "open": "40.54",
      "high": "41.26",
      "low": "39.20",
      "close": "39.52",
      "average": "39.8754",
      "volume": "24631",
      "turnover": "982171.5",
      "trades": "213"
    },
    {
      "date": "2022-07-06",
      "bid": "40.00",
      "ask": "40.30",
      "open": "39.52",
      "high": "40.42",
      "low": "39.00",
      "close": "40.36",
      "average": "39.6439",
      "volume": "37451",
      "turnover": "1484704.72",
      "trades": "260"
    },
    {
      "date": "2022-07-07",
      "bid": "40.62",
      "ask": "40.78",
      "open": "39.80",
      "high": "40.68",
      "low": "39.72",
      "close": "40.56",
      "average": "40.3401",
      "volume": "3642",
      "turnover": "146918.52",
      "trades": "67"
    },
    {
      "date": "2022-07-08",
      "bid": "41.08",
      "ask": "41.24",
      "open": "40.56",
      "high": "41.76",
      "low": "40.56",
      "close": "41.04",
      "average": "41.252",
      "volume": "28953",
      "turnover": "1193789.89",
      "trades": "176"
    },
    {
      "date": "2022-07-11",
      "bid": "42.62",
      "ask": "42.86",
      "open": "41.04",
      "high": "44.00",
      "low": "40.76",
      "close": "42.36",
      "average": "42.7914",
      "volume": "35758",
      "turnover": "1530134.54",
      "trades": "222"
    },
    {
      "date": "2022-07-12",
      "bid": "42.40",
      "ask": "42.62",
      "open": "42.36",
      "high": "42.90",
      "low": "41.44",
      "close": "42.40",
      "average": "42.4516",
      "volume": "21797",
      "turnover": "925330.18",
      "trades": "158"
    },
    {
      "date": "2022-07-13",
      "bid": "40.74",
      "ask": "41.18",
      "open": "42.00",
      "high": "42.22",
      "low": "40.74",
      "close": "40.76",
      "average": "41.6417",
      "volume": "18711",
      "turnover": "779157.04",
      "trades": "136"
    },
    {
      "date": "2022-07-14",
      "bid": "39.50",
      "ask": "39.78",
      "open": "40.76",
      "high": "40.86",
      "low": "39.16",
      "close": "39.76",
      "average": "40.0322",
      "volume": "10607",
      "turnover": "424621.72",
      "trades": "103"
    },
    {
      "date": "2022-07-15",
      "bid": "40.00",
      "ask": "40.18",
      "open": "39.22",
      "high": "41.00",
      "low": "39.22",
      "close": "40.18",
      "average": "40.1192",
      "volume": "89059",
      "turnover": "3569187.66",
      "trades": "233"
    },
    {
      "date": "2022-07-18",
      "bid": "40.08",
      "ask": "40.38",
      "open": "40.18",
      "high": "40.60",
      "low": "39.60",
      "close": "40.10",
      "average": "40.0989",
      "volume": "29237",
      "turnover": "1172372.76",
      "trades": "188"
    },
    {
      "date": "2022-07-19",
      "bid": "39.24",
      "ask": "39.42",
      "open": "40.10",
      "high": "40.20",
      "low": "39.00",
      "close": "39.38",
      "average": "39.7283",
      "volume": "32781",
      "turnover": "1302295.81",
      "trades": "191"
    },
    {
      "date": "2022-07-20",
      "bid": "39.30",
      "ask": "39.40",
      "open": "39.96",
      "high": "39.96",
      "low": "39.20",
      "close": "39.30",
      "average": "39.4644",
      "volume": "67736",
      "turnover": "2673271.45",
      "trades": "326"
    },
    {
      "date": "2022-07-21",
      "bid": "46.26",
      "ask": "46.56",
      "open": "39.82",
      "high": "46.90",
      "low": "39.82",
      "close": "46.16",
      "average": "44.8559",
      "volume": "155706",
      "turnover": "6985688.01",
      "trades": "864"
    },
    {
      "date": "2022-07-22",
      "bid": "47.86",
      "ask": "48.52",
      "open": "46.16",
      "high": "48.58",
      "low": "46.16",
      "close": "47.86",
      "average": "47.2759",
      "volume": "46149",
      "turnover": "2181735.94",
      "trades": "288"
    },
    {
      "date": "2022-07-25",
      "bid": "49.62",
      "ask": "49.84",
      "open": "48.20",
      "high": "49.92",
      "low": "47.98",
      "close": "49.84",
      "average": "49.3178",
      "volume": "47280",
      "turnover": "2331746.18",
      "trades": "289"
    },
    {
      "date": "2022-07-26",
      "bid": "49.26",
      "ask": "49.62",
      "open": "49.80",
      "high": "49.80",
      "low": "47.74",
      "close": "49.80",
      "average": "48.8456",
      "volume": "67554",
      "turnover": "3299713.84",
      "trades": "291"
    },
    {
      "date": "2022-07-27",
      "bid": "47.24",
      "ask": "47.42",
      "open": "49.48",
      "high": "49.48",
      "low": "47.00",
      "close": "47.70",
      "average": "48.0075",
      "volume": "30281",
      "turnover": "1453715.6",
      "trades": "201"
    },
    {
      "date": "2022-07-28",
      "bid": "47.52",
      "ask": "48.00",
      "open": "47.70",
      "high": "49.24",
      "low": "46.98",
      "close": "48.00",
      "average": "48.0944",
      "volume": "29813",
      "turnover": "1433837.76",
      "trades": "226"
    },
    {
      "date": "2022-07-29",
      "bid": "49.08",
      "ask": "49.38",
      "open": "48.78",
      "high": "49.34",
      "low": "48.00",
      "close": "48.80",
      "average": "48.8216",
      "volume": "31045",
      "turnover": "1515667.42",
      "trades": "148"
    },
    {
      "date": "2022-08-01",
      "bid": "47.32",
      "ask": "47.70",
      "open": "48.80",
      "high": "49.38",
      "low": "46.36",
      "close": "47.88",
      "average": "47.9807",
      "volume": "33904",
      "turnover": "1626738.7",
      "trades": "231"
    },
    {
      "date": "2022-08-02",
      "bid": "48.32",
      "ask": "48.72",
      "open": "46.54",
      "high": "48.74",
      "low": "46.54",
      "close": "48.32",
      "average": "48.1266",
      "volume": "21482",
      "turnover": "1033855.22",
      "trades": "166"
    },
    {
      "date": "2022-08-03",
      "bid": "48.16",
      "ask": "48.38",
      "open": "48.28",
      "high": "49.34",
      "low": "47.64",
      "close": "48.16",
      "average": "48.8318",
      "volume": "15616",
      "turnover": "762556.86",
      "trades": "155"
    },
    {
      "date": "2022-08-04",
      "bid": "48.00",
      "ask": "48.24",
      "open": "48.00",
      "high": "48.58",
      "low": "47.86",
      "close": "48.50",
      "average": "48.1372",
      "volume": "8634",
      "turnover": "415616.2",
      "trades": "101"
    },
    {
      "date": "2022-08-05",
      "bid": "47.30",
      "ask": "47.60",
      "open": "48.50",
      "high": "48.50",
      "low": "46.74",
      "close": "47.22",
      "average": "47.3909",
      "volume": "22826",
      "turnover": "1081745.44",
      "trades": "167"
    },
    {
      "date": "2022-08-08",
      "bid": "47.10",
      "ask": "47.44",
      "open": "46.54",
      "high": "47.94",
      "low": "46.54",
      "close": "47.26",
      "average": "47.4761",
      "volume": "12969",
      "turnover": "615717.06",
      "trades": "104"
    },
    {
      "date": "2022-08-09",
      "bid": "47.32",
      "ask": "47.70",
      "open": "47.26",
      "high": "48.30",
      "low": "47.26",
      "close": "47.70",
      "average": "47.8142",
      "volume": "27375",
      "turnover": "1308913.02",
      "trades": "127"
    },
    {
      "date": "2022-08-10",
      "bid": "49.96",
      "ask": "50.60",
      "open": "47.46",
      "high": "50.45",
      "low": "47.46",
      "close": "50.40",
      "average": "49.1214",
      "volume": "33298",
      "turnover": "1635644.47",
      "trades": "202"
    },
    {
      "date": "2022-08-11",
      "bid": "51.80",
      "ask": "51.95",
      "open": "50.55",
      "high": "51.90",
      "low": "50.45",
      "close": "51.80",
      "average": "50.9641",
      "volume": "38152",
      "turnover": "1944382.15",
      "trades": "205"
    },
    {
      "date": "2022-08-12",
      "bid": "52.45",
      "ask": "52.65",
      "open": "51.80",
      "high": "53.40",
      "low": "51.15",
      "close": "52.40",
      "average": "52.3488",
      "volume": "27698",
      "turnover": "1449958.05",
      "trades": "195"
    },
    {
      "date": "2022-08-15",
      "bid": "49.22",
      "ask": "49.36",
      "open": "52.95",
      "high": "52.95",
      "low": "49.00",
      "close": "49.56",
      "average": "50.9887",
      "volume": "20979",
      "turnover": "1069698.51",
      "trades": "132"
    },
    {
      "date": "2022-08-16",
      "bid": "48.88",
      "ask": "49.16",
      "open": "49.60",
      "high": "49.62",
      "low": "48.86",
      "close": "49.18",
      "average": "48.9762",
      "volume": "366755",
      "turnover": "17962293.52",
      "trades": "129"
    },
    {
      "date": "2022-08-17",
      "bid": "47.88",
      "ask": "48.00",
      "open": "50.95",
      "high": "50.95",
      "low": "47.74",
      "close": "48.12",
      "average": "48.7104",
      "volume": "18234",
      "turnover": "888185.01",
      "trades": "116"
    },
    {
      "date": "2022-08-18",
      "bid": "49.72",
      "ask": "50.10",
      "open": "48.00",
      "high": "50.00",
      "low": "47.52",
      "close": "49.90",
      "average": "48.8752",
      "volume": "22364",
      "turnover": "1093044.1",
      "trades": "160"
    },
    {
      "date": "2022-08-19",
      "bid": "49.52",
      "ask": "49.66",
      "open": "49.52",
      "high": "49.86",
      "low": "49.00",
      "close": "49.36",
      "average": "49.2378",
      "volume": "7693",
      "turnover": "378786.14",
      "trades": "66"
    },
    {
      "date": "2022-08-22",
      "bid": "47.18",
      "ask": "47.38",
      "open": "49.38",
      "high": "49.72",
      "low": "47.06",
      "close": "47.06",
      "average": "48.758",
      "volume": "28313",
      "turnover": "1380485.76",
      "trades": "206"
    },
    {
      "date": "2022-08-23",
      "bid": "47.38",
      "ask": "47.50",
      "open": "47.06",
      "high": "47.94",
      "low": "47.06",
      "close": "47.76",
      "average": "47.4878",
      "volume": "2931",
      "turnover": "139186.84",
      "trades": "63"
    },
    {
      "date": "2022-08-24",
      "bid": "47.20",
      "ask": "47.50",
      "open": "47.74",
      "high": "47.96",
      "low": "46.86",
      "close": "47.50",
      "average": "47.4351",
      "volume": "11218",
      "turnover": "532049.27",
      "trades": "100"
    },
    {
      "date": "2022-08-25",
      "bid": "47.62",
      "ask": "48.18",
      "open": "47.88",
      "high": "48.18",
      "low": "46.94",
      "close": "47.86",
      "average": "47.5899",
      "volume": "14895",
      "turnover": "708851.18",
      "trades": "127"
    },
    {
      "date": "2022-08-26",
      "bid": "46.78",
      "ask": "47.30",
      "open": "47.30",
      "high": "47.30",
      "low": "45.98",
      "close": "46.94",
      "average": "46.9487",
      "volume": "73921",
      "turnover": "3470495.66",
      "trades": "231"
    },
    {
      "date": "2022-08-29",
      "bid": "46.92",
      "ask": "47.26",
      "open": "46.94",
      "high": "47.28",
      "low": "45.28",
      "close": "47.28",
      "average": "46.1582",
      "volume": "55037",
      "turnover": "2540407.46",
      "trades": "330"
    },
    {
      "date": "2022-08-30",
      "bid": "46.54",
      "ask": "46.92",
      "open": "45.06",
      "high": "47.46",
      "low": "45.06",
      "close": "46.54",
      "average": "46.9259",
      "volume": "14236",
      "turnover": "668037.24",
      "trades": "171"
    },
    {
      "date": "2022-08-31",
      "bid": "46.46",
      "ask": "46.66",
      "open": "46.50",
      "high": "47.26",
      "low": "46.12",
      "close": "46.46",
      "average": "46.9026",
      "volume": "11062",
      "turnover": "518739.94",
      "trades": "108"
    },
    {
      "date": "2022-09-01",
      "bid": "45.16",
      "ask": "45.50",
      "open": "46.00",
      "high": "46.40",
      "low": "44.96",
      "close": "45.02",
      "average": "45.4102",
      "volume": "24262",
      "turnover": "1101788.31",
      "trades": "136"
    },
    {
      "date": "2022-09-02",
      "bid": "46.36",
      "ask": "46.50",
      "open": "45.06",
      "high": "46.50",
      "low": "45.06",
      "close": "46.36",
      "average": "45.876",
      "volume": "25001",
      "turnover": "1146945.72",
      "trades": "144"
    },
    {
      "date": "2022-09-05",
      "bid": "45.08",
      "ask": "45.30",
      "open": "45.98",
      "high": "46.00",
      "low": "44.44",
      "close": "45.06",
      "average": "45.0876",
      "volume": "22017",
      "turnover": "992694.12",
      "trades": "136"
    },
    {
      "date": "2022-09-06",
      "bid": "44.80",
      "ask": "45.22",
      "open": "45.06",
      "high": "45.70",
      "low": "44.78",
      "close": "45.04",
      "average": "45.169",
      "volume": "18757",
      "turnover": "847234.12",
      "trades": "119"
    },
    {
      "date": "2022-09-07",
      "bid": "45.02",
      "ask": "45.20",
      "open": "45.02",
      "high": "45.52",
      "low": "44.34",
      "close": "45.20",
      "average": "44.9712",
      "volume": "19953",
      "turnover": "897310.12",
      "trades": "80"
    },
    {
      "date": "2022-09-08",
      "bid": "45.26",
      "ask": "45.54",
      "open": "45.20",
      "high": "45.38",
      "low": "44.36",
      "close": "45.14",
      "average": "44.8473",
      "volume": "10269",
      "turnover": "460536.66",
      "trades": "214"
    },
    {
      "date": "2022-09-09",
      "bid": "45.38",
      "ask": "45.60",
      "open": "45.06",
      "high": "45.84",
      "low": "45.06",
      "close": "45.38",
      "average": "45.5239",
      "volume": "25109",
      "turnover": "1143060.52",
      "trades": "92"
    },
    {
      "date": "2022-09-12",
      "bid": "45.90",
      "ask": "46.04",
      "open": "45.38",
      "high": "46.36",
      "low": "45.38",
      "close": "46.06",
      "average": "45.8859",
      "volume": "16168",
      "turnover": "741883.96",
      "trades": "118"
    },
    {
      "date": "2022-09-13",
      "bid": "45.50",
      "ask": "45.84",
      "open": "46.00",
      "high": "46.22",
      "low": "45.18",
      "close": "45.50",
      "average": "45.7873",
      "volume": "5324",
      "turnover": "243771.44",
      "trades": "48"
    },
    {
      "date": "2022-09-14",
      "bid": "45.12",
      "ask": "45.16",
      "open": "45.84",
      "high": "45.90",
      "low": "45.00",
      "close": "45.14",
      "average": "45.3957",
      "volume": "15889",
      "turnover": "721292.84",
      "trades": "86"
    },
    {
      "date": "2022-09-15",
      "bid": "44.76",
      "ask": "45.12",
      "open": "45.10",
      "high": "45.48",
      "low": "44.68",
      "close": "44.68",
      "average": "45.0494",
      "volume": "18760",
      "turnover": "845127.26",
      "trades": "111"
    },
    {
      "date": "2022-09-16",
      "bid": "44.90",
      "ask": "45.12",
      "open": "44.66",
      "high": "45.74",
      "low": "44.66",
      "close": "45.28",
      "average": "45.1471",
      "volume": "30303",
      "turnover": "1368020.09",
      "trades": "154"
    },
    {
      "date": "2022-09-19",
      "bid": "44.12",
      "ask": "44.32",
      "open": "44.58",
      "high": "45.00",
      "low": "43.54",
      "close": "44.24",
      "average": "44.3604",
      "volume": "28445",
      "turnover": "1261832.84",
      "trades": "193"
    },
    {
      "date": "2022-09-20",
      "bid": "44.74",
      "ask": "44.78",
      "open": "44.24",
      "high": "45.14",
      "low": "43.84",
      "close": "45.14",
      "average": "44.2271",
      "volume": "43583",
      "turnover": "1927537.34",
      "trades": "194"
    },
    {
      "date": "2022-09-21",
      "bid": "44.74",
      "ask": "44.76",
      "open": "45.12",
      "high": "45.26",
      "low": "44.44",
      "close": "44.76",
      "average": "45.0506",
      "volume": "23902",
      "turnover": "1076798.89",
      "trades": "161"
    },
    {
      "date": "2022-09-22",
      "bid": "44.56",
      "ask": "44.58",
      "open": "44.20",
      "high": "45.08",
      "low": "43.58",
      "close": "44.58",
      "average": "44.5451",
      "volume": "21197",
      "turnover": "944223.06",
      "trades": "179"
    },
    {
      "date": "2022-09-23",
      "bid": "43.86",
      "ask": "43.90",
      "open": "44.58",
      "high": "45.40",
      "low": "43.00",
      "close": "43.52",
      "average": "43.479",
      "volume": "47260",
      "turnover": "2054818.84",
      "trades": "260"
    },
    {
      "date": "2022-09-26",
      "bid": "43.02",
      "ask": "43.14",
      "open": "44.00",
      "high": "44.00",
      "low": "43.00",
      "close": "43.00",
      "average": "43.1643",
      "volume": "11973",
      "turnover": "516806",
      "trades": "166"
    },
    {
      "date": "2022-09-27",
      "bid": "43.48",
      "ask": "43.58",
      "open": "43.64",
      "high": "43.92",
      "low": "42.82",
      "close": "43.90",
      "average": "43.348",
      "volume": "19844",
      "turnover": "860171.56",
      "trades": "127"
    },
    {
      "date": "2022-09-28",
      "bid": "44.50",
      "ask": "44.60",
      "open": "43.00",
      "high": "44.88",
      "low": "41.84",
      "close": "44.88",
      "average": "42.8908",
      "volume": "39121",
      "turnover": "1677930.52",
      "trades": "341"
    },
    {
      "date": "2022-09-29",
      "bid": "44.32",
      "ask": "44.44",
      "open": "44.88",
      "high": "44.88",
      "low": "42.44",
      "close": "44.44",
      "average": "43.3695",
      "volume": "20351",
      "turnover": "882613.16",
      "trades": "215"
    },
    {
      "date": "2022-09-30",
      "bid": "44.78",
      "ask": "44.96",
      "open": "43.20",
      "high": "44.96",
      "low": "43.20",
      "close": "44.96",
      "average": "44.3896",
      "volume": "10144",
      "turnover": "450248.16",
      "trades": "123"
    },
    {
      "date": "2022-10-03",
      "bid": "44.38",
      "ask": "44.42",
      "open": "44.96",
      "high": "45.00",
      "low": "43.84",
      "close": "44.60",
      "average": "44.5448",
      "volume": "4698",
      "turnover": "209271.38",
      "trades": "86"
    },
    {
      "date": "2022-10-04",
      "bid": "44.66",
      "ask": "44.78",
      "open": "44.60",
      "high": "44.86",
      "low": "44.10",
      "close": "44.82",
      "average": "44.6046",
      "volume": "42569",
      "turnover": "1898773.82",
      "trades": "74"
    },
    {
      "date": "2022-10-05",
      "bid": "44.46",
      "ask": "44.56",
      "open": "44.82",
      "high": "44.94",
      "low": "44.22",
      "close": "44.44",
      "average": "44.5541",
      "volume": "13164",
      "turnover": "586509.94",
      "trades": "111"
    },
    {
      "date": "2022-10-06",
      "bid": "43.92",
      "ask": "44.14",
      "open": "44.86",
      "high": "44.86",
      "low": "43.00",
      "close": "44.22",
      "average": "44.0502",
      "volume": "27243",
      "turnover": "1200060.24",
      "trades": "167"
    },
    {
      "date": "2022-10-07",
      "bid": "44.62",
      "ask": "44.82",
      "open": "43.60",
      "high": "44.94",
      "low": "43.60",
      "close": "44.94",
      "average": "44.2198",
      "volume": "21172",
      "turnover": "936195.3",
      "trades": "125"
    },
    {
      "date": "2022-10-10",
      "bid": "44.16",
      "ask": "44.32",
      "open": "44.62",
      "high": "44.88",
      "low": "43.42",
      "close": "44.32",
      "average": "44.0943",
      "volume": "30451",
      "turnover": "1342717.56",
      "trades": "207"
    },
    {
      "date": "2022-10-11",
      "bid": "44.18",
      "ask": "44.38",
      "open": "44.02",
      "high": "44.94",
      "low": "43.78",
      "close": "44.48",
      "average": "44.2784",
      "volume": "13162",
      "turnover": "582711.82",
      "trades": "137"
    },
    {
      "date": "2022-10-12",
      "bid": "43.40",
      "ask": "43.48",
      "open": "44.46",
      "high": "44.46",
      "low": "42.82",
      "close": "43.74",
      "average": "43.5376",
      "volume": "23842",
      "turnover": "1038462.98",
      "trades": "159"
    },
    {
      "date": "2022-10-13",
      "bid": "44.28",
      "ask": "44.62",
      "open": "43.74",
      "high": "44.70",
      "low": "43.00",
      "close": "44.70",
      "average": "43.6689",
      "volume": "18718",
      "turnover": "817393.96",
      "trades": "126"
    },
    {
      "date": "2022-10-14",
      "bid": "44.40",
      "ask": "44.58",
      "open": "44.48",
      "high": "45.44",
      "low": "44.40",
      "close": "44.40",
      "average": "44.9553",
      "volume": "11265",
      "turnover": "506230.94",
      "trades": "122"
    },
    {
      "date": "2022-10-17",
      "bid": "45.30",
      "ask": "45.32",
      "open": "44.42",
      "high": "45.92",
      "low": "44.42",
      "close": "45.30",
      "average": "45.0383",
      "volume": "9836",
      "turnover": "442997",
      "trades": "111"
    },
    {
      "date": "2022-10-18",
      "bid": "44.86",
      "ask": "45.12",
      "open": "46.00",
      "high": "46.16",
      "low": "44.06",
      "close": "44.98",
      "average": "45.0906",
      "volume": "33009",
      "turnover": "1488394.84",
      "trades": "198"
    },
    {
      "date": "2022-10-19",
      "bid": "45.28",
      "ask": "45.32",
      "open": "45.00",
      "high": "46.22",
      "low": "44.10",
      "close": "45.32",
      "average": "45.3772",
      "volume": "48016",
      "turnover": "2178818.08",
      "trades": "149"
    },
    {
      "date": "2022-10-20",
      "bid": "45.48",
      "ask": "45.52",
      "open": "45.28",
      "high": "45.48",
      "low": "44.94",
      "close": "45.12",
      "average": "45.1174",
      "volume": "6960",
      "turnover": "314016.78",
      "trades": "83"
    },
    {
      "date": "2022-10-21",
      "bid": "46.50",
      "ask": "46.68",
      "open": "45.06",
      "high": "46.94",
      "low": "45.06",
      "close": "46.36",
      "average": "46.0971",
      "volume": "26764",
      "turnover": "1233742.18",
      "trades": "203"
    },
    {
      "date": "2022-10-24",
      "bid": "47.24",
      "ask": "47.38",
      "open": "46.36",
      "high": "47.58",
      "low": "46.18",
      "close": "47.28",
      "average": "47.0145",
      "volume": "6427",
      "turnover": "302162.44",
      "trades": "78"
    },
    {
      "date": "2022-10-25",
      "bid": "51.80",
      "ask": "52.00",
      "open": "48.24",
      "high": "53.15",
      "low": "48.24",
      "close": "52.00",
      "average": "51.9572",
      "volume": "81850",
      "turnover": "4252697.61",
      "trades": "620"
    },
    {
      "date": "2022-10-26",
      "bid": "51.60",
      "ask": "51.85",
      "open": "52.00",
      "high": "52.15",
      "low": "51.00",
      "close": "51.70",
      "average": "51.5954",
      "volume": "32097",
      "turnover": "1655941.42",
      "trades": "219"
    },
    {
      "date": "2022-10-27",
      "bid": "51.15",
      "ask": "51.50",
      "open": "51.65",
      "high": "52.55",
      "low": "50.25",
      "close": "51.70",
      "average": "51.522",
      "volume": "101024",
      "turnover": "5154417.59",
      "trades": "202"
    },
    {
      "date": "2022-10-28",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.70",
      "high": "52.90",
      "low": "51.40",
      "close": "51.40",
      "average": "52.1483",
      "volume": "22085",
      "turnover": "1151695.3",
      "trades": "165"
    },
    {
      "date": "2022-10-31",
      "bid": "52.65",
      "ask": "52.70",
      "open": "51.60",
      "high": "53.30",
      "low": "51.40",
      "close": "52.60",
      "average": "52.907",
      "volume": "38172",
      "turnover": "2019564.25",
      "trades": "189"
    },
    {
      "date": "2022-11-01",
      "bid": "52.60",
      "ask": "52.80",
      "open": "52.60",
      "high": "53.90",
      "low": "52.60",
      "close": "52.70",
      "average": "53.2952",
      "volume": "29814",
      "turnover": "1588942.4",
      "trades": "190"
    },
    {
      "date": "2022-11-02",
      "bid": "52.60",
      "ask": "52.70",
      "open": "52.70",
      "high": "53.70",
      "low": "52.50",
      "close": "52.60",
      "average": "53.115",
      "volume": "30575",
      "turnover": "1623991.55",
      "trades": "166"
    },
    {
      "date": "2022-11-03",
      "bid": "52.50",
      "ask": "52.75",
      "open": "52.95",
      "high": "52.95",
      "low": "52.30",
      "close": "52.75",
      "average": "52.6869",
      "volume": "20512",
      "turnover": "1080712.7",
      "trades": "127"
    },
    {
      "date": "2022-11-04",
      "bid": "51.75",
      "ask": "52.15",
      "open": "52.75",
      "high": "53.00",
      "low": "51.75",
      "close": "51.80",
      "average": "52.5851",
      "volume": "17571",
      "turnover": "923972.5",
      "trades": "120"
    },
    {
      "date": "2022-11-07",
      "bid": "52.55",
      "ask": "52.60",
      "open": "51.80",
      "high": "53.00",
      "low": "51.80",
      "close": "52.80",
      "average": "52.8559",
      "volume": "22774",
      "turnover": "1203741.35",
      "trades": "190"
    },
    {
      "date": "2022-11-08",
      "bid": "53.75",
      "ask": "53.85",
      "open": "52.50",
      "high": "54.00",
      "low": "52.50",
      "close": "54.00",
      "average": "53.30",
      "volume": "37879",
      "turnover": "2018949.1",
      "trades": "285"
    },
    {
      "date": "2022-11-09",
      "bid": "55.60",
      "ask": "55.70",
      "open": "53.60",
      "high": "55.90",
      "low": "53.60",
      "close": "55.80",
      "average": "54.6863",
      "volume": "35483",
      "turnover": "1940433.1",
      "trades": "279"
    },
    {
      "date": "2022-11-10",
      "bid": "54.80",
      "ask": "54.95",
      "open": "55.45",
      "high": "55.45",
      "low": "54.40",
      "close": "55.00",
      "average": "54.9591",
      "volume": "33162",
      "turnover": "1822560.45",
      "trades": "201"
    },
    {
      "date": "2022-11-11",
      "bid": "54.25",
      "ask": "54.40",
      "open": "55.00",
      "high": "55.10",
      "low": "54.05",
      "close": "54.20",
      "average": "54.6446",
      "volume": "14473",
      "turnover": "790871.25",
      "trades": "150"
    },
    {
      "date": "2022-11-14",
      "bid": "55.95",
      "ask": "56.05",
      "open": "54.20",
      "high": "56.20",
      "low": "54.20",
      "close": "56.10",
      "average": "55.1861",
      "volume": "52204",
      "turnover": "2880937",
      "trades": "283"
    },
    {
      "date": "2022-11-15",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.10",
      "high": "57.00",
      "low": "55.50",
      "close": "56.30",
      "average": "56.4296",
      "volume": "46125",
      "turnover": "2602814.79",
      "trades": "262"
    },
    {
      "date": "2022-11-16",
      "bid": "56.00",
      "ask": "56.50",
      "open": "56.50",
      "high": "56.80",
      "low": "56.00",
      "close": "56.15",
      "average": "56.2503",
      "volume": "25912",
      "turnover": "1457557.35",
      "trades": "141"
    },
    {
      "date": "2022-11-17",
      "bid": "56.95",
      "ask": "57.00",
      "open": "56.05",
      "high": "57.00",
      "low": "56.00",
      "close": "57.00",
      "average": "56.6619",
      "volume": "16171",
      "turnover": "916279.85",
      "trades": "134"
    },
    {
      "date": "2022-11-18",
      "bid": "56.70",
      "ask": "56.80",
      "open": "56.95",
      "high": "57.00",
      "low": "56.50",
      "close": "56.50",
      "average": "56.899",
      "volume": "16608",
      "turnover": "944978.9",
      "trades": "113"
    },
    {
      "date": "2022-11-21",
      "bid": "56.40",
      "ask": "56.65",
      "open": "56.50",
      "high": "57.75",
      "low": "56.30",
      "close": "56.85",
      "average": "57.1018",
      "volume": "18541",
      "turnover": "1058725.39",
      "trades": "197"
    },
    {
      "date": "2022-11-22",
      "bid": "57.50",
      "ask": "57.70",
      "open": "56.85",
      "high": "58.00",
      "low": "56.20",
      "close": "57.40",
      "average": "57.3822",
      "volume": "31467",
      "turnover": "1805675.69",
      "trades": "309"
    },
    {
      "date": "2022-11-23",
      "bid": "56.85",
      "ask": "57.60",
      "open": "57.40",
      "high": "57.95",
      "low": "56.60",
      "close": "57.05",
      "average": "57.1457",
      "volume": "46131",
      "turnover": "2636194",
      "trades": "227"
    },
    {
      "date": "2022-11-24",
      "bid": "56.95",
      "ask": "57.65",
      "open": "57.05",
      "high": "58.20",
      "low": "56.95",
      "close": "57.25",
      "average": "57.738",
      "volume": "40719",
      "turnover": "2351054.98",
      "trades": "247"
    },
    {
      "date": "2022-11-25",
      "bid": "57.70",
      "ask": "57.85",
      "open": "57.25",
      "high": "58.30",
      "low": "57.00",
      "close": "57.80",
      "average": "57.5587",
      "volume": "18549",
      "turnover": "1067657.25",
      "trades": "207"
    },
    {
      "date": "2022-11-28",
      "bid": "57.50",
      "ask": "57.75",
      "open": "57.70",
      "high": "58.10",
      "low": "57.20",
      "close": "57.40",
      "average": "57.6768",
      "volume": "27107",
      "turnover": "1563443.9",
      "trades": "205"
    },
    {
      "date": "2022-11-29",
      "bid": "57.75",
      "ask": "57.80",
      "open": "57.45",
      "high": "59.00",
      "low": "57.45",
      "close": "57.70",
      "average": "58.2985",
      "volume": "53186",
      "turnover": "3100665.55",
      "trades": "373"
    },
    {
      "date": "2022-11-30",
      "bid": "58.40",
      "ask": "58.55",
      "open": "56.55",
      "high": "59.00",
      "low": "56.50",
      "close": "57.65",
      "average": "57.9027",
      "volume": "118893",
      "turnover": "6884381.2",
      "trades": "364"
    },
    {
      "date": "2022-12-01",
      "bid": "59.15",
      "ask": "59.20",
      "open": "57.65",
      "high": "59.70",
      "low": "57.65",
      "close": "58.90",
      "average": "59.017",
      "volume": "91799",
      "turnover": "5417708.4",
      "trades": "553"
    },
    {
      "date": "2022-12-02",
      "bid": "58.50",
      "ask": "58.75",
      "open": "59.10",
      "high": "60.60",
      "low": "58.00",
      "close": "58.75",
      "average": "59.3314",
      "volume": "103135",
      "turnover": "6119351.2",
      "trades": "479"
    },
    {
      "date": "2022-12-05",
      "bid": "59.75",
      "ask": "59.95",
      "open": "58.75",
      "high": "60.40",
      "low": "58.70",
      "close": "59.60",
      "average": "59.6791",
      "volume": "50083",
      "turnover": "2988936.73",
      "trades": "352"
    },
    {
      "date": "2022-12-06",
      "bid": "60.10",
      "ask": "60.25",
      "open": "60.30",
      "high": "61.75",
      "low": "59.15",
      "close": "60.00",
      "average": "60.4797",
      "volume": "64392",
      "turnover": "3894731.85",
      "trades": "558"
    },
    {
      "date": "2022-12-07",
      "bid": "60.20",
      "ask": "60.30",
      "open": "60.00",
      "high": "60.50",
      "low": "59.25",
      "close": "60.30",
      "average": "60.0506",
      "volume": "45541",
      "turnover": "2734762.95",
      "trades": "299"
    },
    {
      "date": "2022-12-08",
      "bid": "60.05",
      "ask": "60.20",
      "open": "60.30",
      "high": "60.30",
      "low": "58.85",
      "close": "60.00",
      "average": "59.5497",
      "volume": "39367",
      "turnover": "2344291.9",
      "trades": "326"
    },
    {
      "date": "2022-12-09",
      "bid": "60.90",
      "ask": "61.55",
      "open": "60.00",
      "high": "61.60",
      "low": "59.80",
      "close": "61.20",
      "average": "60.7225",
      "volume": "45340",
      "turnover": "2753157.85",
      "trades": "330"
    },
    {
      "date": "2022-12-12",
      "bid": "60.80",
      "ask": "60.95",
      "open": "60.50",
      "high": "61.80",
      "low": "60.50",
      "close": "60.95",
      "average": "61.2127",
      "volume": "39229",
      "turnover": "2401314.93",
      "trades": "524"
    },
    {
      "date": "2022-12-13",
      "bid": "61.55",
      "ask": "61.60",
      "open": "60.80",
      "high": "61.60",
      "low": "60.75",
      "close": "61.60",
      "average": "61.4226",
      "volume": "50541",
      "turnover": "3104357.75",
      "trades": "344"
    },
    {
      "date": "2022-12-14",
      "bid": "62.85",
      "ask": "63.25",
      "open": "61.60",
      "high": "63.55",
      "low": "61.55",
      "close": "62.70",
      "average": "62.3197",
      "volume": "61239",
      "turnover": "3816438.13",
      "trades": "460"
    },
    {
      "date": "2022-12-15",
      "bid": "63.00",
      "ask": "63.15",
      "open": "62.00",
      "high": "63.85",
      "low": "61.40",
      "close": "63.15",
      "average": "62.7026",
      "volume": "90788",
      "turnover": "5687391.61",
      "trades": "513"
    },
    {
      "date": "2022-12-16",
      "bid": "59.20",
      "ask": "59.50",
      "open": "63.10",
      "high": "63.25",
      "low": "59.25",
      "close": "59.25",
      "average": "61.2106",
      "volume": "66946",
      "turnover": "4097634.05",
      "trades": "447"
    },
    {
      "date": "2022-12-19",
      "bid": "59.30",
      "ask": "59.45",
      "open": "59.25",
      "high": "60.15",
      "low": "59.10",
      "close": "59.40",
      "average": "59.5608",
      "volume": "23703",
      "turnover": "1411768.75",
      "trades": "188"
    },
    {
      "date": "2022-12-20",
      "bid": "60.35",
      "ask": "60.50",
      "open": "59.20",
      "high": "60.90",
      "low": "58.20",
      "close": "60.65",
      "average": "59.9115",
      "volume": "30761",
      "turnover": "1843055.12",
      "trades": "274"
    },
    {
      "date": "2022-12-21",
      "bid": "59.50",
      "ask": "59.85",
      "open": "60.65",
      "high": "61.00",
      "low": "59.10",
      "close": "59.60",
      "average": "59.943",
      "volume": "23631",
      "turnover": "1416513.8",
      "trades": "179"
    },
    {
      "date": "2022-12-22",
      "bid": "60.20",
      "ask": "60.45",
      "open": "59.75",
      "high": "60.80",
      "low": "59.20",
      "close": "60.50",
      "average": "60.1705",
      "volume": "24137",
      "turnover": "1452334.5",
      "trades": "156"
    },
    {
      "date": "2022-12-23",
      "bid": "61.45",
      "ask": "61.80",
      "open": "60.70",
      "high": "61.95",
      "low": "60.50",
      "close": "61.90",
      "average": "61.2879",
      "volume": "29488",
      "turnover": "1807256.9",
      "trades": "167"
    },
    {
      "date": "2022-12-27",
      "bid": "63.15",
      "ask": "63.40",
      "open": "61.90",
      "high": "63.95",
      "low": "61.35",
      "close": "63.45",
      "average": "62.9761",
      "volume": "46347",
      "turnover": "2918754.6",
      "trades": "225"
    },
    {
      "date": "2022-12-28",
      "bid": "62.15",
      "ask": "62.35",
      "open": "63.20",
      "high": "63.20",
      "low": "62.00",
      "close": "62.45",
      "average": "62.5548",
      "volume": "32260",
      "turnover": "2018016.95",
      "trades": "179"
    },
    {
      "date": "2022-12-29",
      "bid": "63.75",
      "ask": "63.90",
      "open": "62.45",
      "high": "64.00",
      "low": "62.05",
      "close": "63.90",
      "average": "63.5979",
      "volume": "34101",
      "turnover": "2168752.2",
      "trades": "176"
    },
    {
      "date": "2022-12-30",
      "bid": "65.40",
      "ask": "65.75",
      "open": "63.85",
      "high": "66.00",
      "low": "63.85",
      "close": "65.85",
      "average": "65.0495",
      "volume": "57003",
      "turnover": "3708014.05",
      "trades": "296"
    },
    {
      "date": "2023-01-02",
      "bid": "69.05",
      "ask": "69.25",
      "open": "65.85",
      "high": "69.40",
      "low": "65.70",
      "close": "69.35",
      "average": "67.6163",
      "volume": "56168",
      "turnover": "3797873",
      "trades": "386"
    },
    {
      "date": "2023-01-03",
      "bid": "70.25",
      "ask": "70.40",
      "open": "69.10",
      "high": "71.85",
      "low": "69.10",
      "close": "70.40",
      "average": "70.4073",
      "volume": "81453",
      "turnover": "5734882.7",
      "trades": "378"
    },
    {
      "date": "2023-01-04",
      "bid": "68.60",
      "ask": "69.00",
      "open": "71.00",
      "high": "71.00",
      "low": "67.45",
      "close": "69.00",
      "average": "68.8071",
      "volume": "37699",
      "turnover": "2593957.75",
      "trades": "413"
    },
    {
      "date": "2023-01-05",
      "bid": "70.70",
      "ask": "70.85",
      "open": "69.00",
      "high": "71.00",
      "low": "68.50",
      "close": "70.70",
      "average": "69.6472",
      "volume": "39994",
      "turnover": "2785468.65",
      "trades": "276"
    },
    {
      "date": "2023-01-09",
      "bid": "69.70",
      "ask": "69.85",
      "open": "71.00",
      "high": "73.35",
      "low": "68.70",
      "close": "69.90",
      "average": "71.0328",
      "volume": "69922",
      "turnover": "4966753.65",
      "trades": "466"
    },
    {
      "date": "2023-01-10",
      "bid": "69.85",
      "ask": "70.05",
      "open": "69.90",
      "high": "70.85",
      "low": "69.05",
      "close": "70.10",
      "average": "69.8289",
      "volume": "26261",
      "turnover": "1833776.1",
      "trades": "211"
    },
    {
      "date": "2023-01-11",
      "bid": "67.90",
      "ask": "68.45",
      "open": "70.10",
      "high": "71.20",
      "low": "67.90",
      "close": "67.90",
      "average": "69.394",
      "volume": "23115",
      "turnover": "1604042.2",
      "trades": "257"
    },
    {
      "date": "2023-01-12",
      "bid": "68.65",
      "ask": "69.35",
      "open": "67.90",
      "high": "69.85",
      "low": "66.60",
      "close": "69.35",
      "average": "68.142",
      "volume": "63167",
      "turnover": "4304323.3",
      "trades": "411"
    },
    {
      "date": "2023-01-13",
      "bid": "67.10",
      "ask": "67.60",
      "open": "69.35",
      "high": "69.40",
      "low": "67.10",
      "close": "67.50",
      "average": "68.5024",
      "volume": "18615",
      "turnover": "1275171.7",
      "trades": "154"
    },
    {
      "date": "2023-01-16",
      "bid": "69.35",
      "ask": "69.50",
      "open": "68.10",
      "high": "70.25",
      "low": "68.10",
      "close": "69.30",
      "average": "69.398",
      "volume": "51668",
      "turnover": "3585654.25",
      "trades": "433"
    },
    {
      "date": "2023-01-17",
      "bid": "68.70",
      "ask": "68.95",
      "open": "69.35",
      "high": "69.70",
      "low": "68.50",
      "close": "69.00",
      "average": "69.0137",
      "volume": "21883",
      "turnover": "1510226.15",
      "trades": "200"
    },
    {
      "date": "2023-01-18",
      "bid": "70.30",
      "ask": "70.65",
      "open": "69.00",
      "high": "71.30",
      "low": "68.50",
      "close": "70.60",
      "average": "69.9089",
      "volume": "34843",
      "turnover": "2435813.86",
      "trades": "308"
    },
    {
      "date": "2023-01-19",
      "bid": "70.20",
      "ask": "70.35",
      "open": "70.50",
      "high": "70.60",
      "low": "68.90",
      "close": "70.20",
      "average": "69.7771",
      "volume": "23217",
      "turnover": "1620014.25",
      "trades": "187"
    },
    {
      "date": "2023-01-20",
      "bid": "70.55",
      "ask": "70.80",
      "open": "70.20",
      "high": "71.70",
      "low": "70.15",
      "close": "70.40",
      "average": "70.895",
      "volume": "28506",
      "turnover": "2020933.45",
      "trades": "246"
    },
    {
      "date": "2023-01-23",
      "bid": "68.50",
      "ask": "68.70",
      "open": "70.40",
      "high": "70.70",
      "low": "67.70",
      "close": "68.40",
      "average": "69.0184",
      "volume": "35544",
      "turnover": "2453189.65",
      "trades": "305"
    },
    {
      "date": "2023-01-24",
      "bid": "69.10",
      "ask": "69.30",
      "open": "68.40",
      "high": "69.45",
      "low": "68.25",
      "close": "69.30",
      "average": "68.9986",
      "volume": "13505",
      "turnover": "931826.75",
      "trades": "126"
    },
    {
      "date": "2023-01-25",
      "bid": "69.05",
      "ask": "69.20",
      "open": "69.40",
      "high": "69.55",
      "low": "68.20",
      "close": "69.00",
      "average": "68.6486",
      "volume": "14248",
      "turnover": "978105.8",
      "trades": "129"
    },
    {
      "date": "2023-01-26",
      "bid": "69.30",
      "ask": "69.50",
      "open": "69.05",
      "high": "69.80",
      "low": "68.85",
      "close": "69.50",
      "average": "69.4499",
      "volume": "19950",
      "turnover": "1385526.15",
      "trades": "127"
    },
    {
      "date": "2023-01-27",
      "bid": "69.50",
      "ask": "69.75",
      "open": "69.50",
      "high": "70.70",
      "low": "69.40",
      "close": "69.70",
      "average": "69.9768",
      "volume": "17592",
      "turnover": "1231032.39",
      "trades": "201"
    },
    {
      "date": "2023-01-30",
      "bid": "69.65",
      "ask": "69.75",
      "open": "69.70",
      "high": "70.95",
      "low": "69.35",
      "close": "69.90",
      "average": "70.0379",
      "volume": "24764",
      "turnover": "1734419.3",
      "trades": "172"
    },
    {
      "date": "2023-01-31",
      "bid": "68.15",
      "ask": "68.30",
      "open": "69.85",
      "high": "69.90",
      "low": "68.15",
      "close": "68.50",
      "average": "69.0225",
      "volume": "22215",
      "turnover": "1533104.4",
      "trades": "108"
    },
    {
      "date": "2023-02-01",
      "bid": "67.00",
      "ask": "67.05",
      "open": "69.10",
      "high": "69.15",
      "low": "66.75",
      "close": "67.05",
      "average": "67.6067",
      "volume": "23392",
      "turnover": "1581455.25",
      "trades": "208"
    },
    {
      "date": "2023-02-02",
      "bid": "68.60",
      "ask": "68.85",
      "open": "67.40",
      "high": "69.30",
      "low": "66.85",
      "close": "68.60",
      "average": "67.6864",
      "volume": "44968",
      "turnover": "3043723.4",
      "trades": "288"
    },
    {
      "date": "2023-02-03",
      "bid": "69.10",
      "ask": "69.35",
      "open": "68.60",
      "high": "69.60",
      "low": "68.05",
      "close": "69.50",
      "average": "69.0561",
      "volume": "16988",
      "turnover": "1173124.8",
      "trades": "148"
    },
    {
      "date": "2023-02-06",
      "bid": "68.05",
      "ask": "68.40",
      "open": "69.00",
      "high": "69.05",
      "low": "67.00",
      "close": "68.35",
      "average": "68.0032",
      "volume": "22499",
      "turnover": "1530003.15",
      "trades": "220"
    },
    {
      "date": "2023-02-07",
      "bid": "72.55",
      "ask": "72.60",
      "open": "69.90",
      "high": "75.00",
      "low": "69.50",
      "close": "72.55",
      "average": "72.4647",
      "volume": "108983",
      "turnover": "7897095.13",
      "trades": "702"
    },
    {
      "date": "2023-02-08",
      "bid": "69.40",
      "ask": "69.90",
      "open": "73.00",
      "high": "73.00",
      "low": "69.35",
      "close": "69.80",
      "average": "70.3987",
      "volume": "49714",
      "turnover": "3499800.7",
      "trades": "386"
    },
    {
      "date": "2023-02-09",
      "bid": "68.70",
      "ask": "68.85",
      "open": "69.80",
      "high": "70.55",
      "low": "68.70",
      "close": "68.70",
      "average": "69.7059",
      "volume": "26759",
      "turnover": "1865261.05",
      "trades": "227"
    },
    {
      "date": "2023-02-10",
      "bid": "68.15",
      "ask": "68.25",
      "open": "68.40",
      "high": "69.15",
      "low": "67.70",
      "close": "68.25",
      "average": "68.411",
      "volume": "34243",
      "turnover": "2342597.6",
      "trades": "212"
    },
    {
      "date": "2023-02-13",
      "bid": "71.25",
      "ask": "71.55",
      "open": "68.15",
      "high": "71.95",
      "low": "67.25",
      "close": "71.30",
      "average": "69.6716",
      "volume": "35891",
      "turnover": "2500584.95",
      "trades": "223"
    },
    {
      "date": "2023-02-14",
      "bid": "71.85",
      "ask": "72.00",
      "open": "71.50",
      "high": "72.25",
      "low": "70.80",
      "close": "71.95",
      "average": "71.6057",
      "volume": "41033",
      "turnover": "2938195.85",
      "trades": "241"
    },
    {
      "date": "2023-02-15",
      "bid": "71.70",
      "ask": "72.30",
      "open": "71.95",
      "high": "72.75",
      "low": "71.60",
      "close": "71.75",
      "average": "72.1268",
      "volume": "28990",
      "turnover": "2090956.75",
      "trades": "136"
    },
    {
      "date": "2023-02-16",
      "bid": "69.35",
      "ask": "69.55",
      "open": "71.75",
      "high": "71.80",
      "low": "69.05",
      "close": "69.25",
      "average": "69.8027",
      "volume": "26908",
      "turnover": "1878112.3",
      "trades": "197"
    },
    {
      "date": "2023-02-17",
      "bid": "69.95",
      "ask": "70.15",
      "open": "69.50",
      "high": "70.90",
      "low": "69.05",
      "close": "69.75",
      "average": "69.9011",
      "volume": "32681",
      "turnover": "2284437.5",
      "trades": "201"
    },
    {
      "date": "2023-02-20",
      "bid": "71.80",
      "ask": "71.95",
      "open": "69.55",
      "high": "72.55",
      "low": "69.55",
      "close": "71.75",
      "average": "71.5579",
      "volume": "32589",
      "turnover": "2332002",
      "trades": "170"
    },
    {
      "date": "2023-02-21",
      "bid": "70.60",
      "ask": "70.70",
      "open": "71.80",
      "high": "72.20",
      "low": "70.70",
      "close": "70.80",
      "average": "71.4972",
      "volume": "42791",
      "turnover": "3059437.75",
      "trades": "241"
    },
    {
      "date": "2023-02-22",
      "bid": "70.85",
      "ask": "70.90",
      "open": "70.80",
      "high": "71.30",
      "low": "70.35",
      "close": "70.85",
      "average": "70.8709",
      "volume": "18377",
      "turnover": "1302394.64",
      "trades": "110"
    },
    {
      "date": "2023-02-23",
      "bid": "72.35",
      "ask": "72.70",
      "open": "70.90",
      "high": "74.00",
      "low": "70.90",
      "close": "72.30",
      "average": "72.5562",
      "volume": "52412",
      "turnover": "3802814.35",
      "trades": "317"
    },
    {
      "date": "2023-02-24",
      "bid": "74.50",
      "ask": "74.75",
      "open": "72.80",
      "high": "75.00",
      "low": "72.65",
      "close": "74.80",
      "average": "74.1368",
      "volume": "74994",
      "turnover": "5559812.5",
      "trades": "336"
    },
    {
      "date": "2023-02-27",
      "bid": "73.50",
      "ask": "73.95",
      "open": "74.80",
      "high": "77.15",
      "low": "73.50",
      "close": "73.50",
      "average": "75.4875",
      "volume": "72839",
      "turnover": "5499285.28",
      "trades": "395"
    },
    {
      "date": "2023-02-28",
      "bid": "72.65",
      "ask": "72.95",
      "open": "73.50",
      "high": "73.70",
      "low": "72.20",
      "close": "72.60",
      "average": "72.7745",
      "volume": "26242",
      "turnover": "1909749.5",
      "trades": "199"
    },
    {
      "date": "2023-03-01",
      "bid": "75.05",
      "ask": "75.25",
      "open": "72.60",
      "high": "75.50",
      "low": "72.60",
      "close": "75.30",
      "average": "74.5627",
      "volume": "35449",
      "turnover": "2643173.1",
      "trades": "258"
    },
    {
      "date": "2023-03-02",
      "bid": "76.00",
      "ask": "76.50",
      "open": "75.45",
      "high": "76.70",
      "low": "74.90",
      "close": "76.00",
      "average": "75.8839",
      "volume": "27876",
      "turnover": "2115340.45",
      "trades": "175"
    },
    {
      "date": "2023-03-03",
      "bid": "77.30",
      "ask": "77.80",
      "open": "76.05",
      "high": "78.00",
      "low": "76.05",
      "close": "77.90",
      "average": "77.1864",
      "volume": "42153",
      "turnover": "3254001",
      "trades": "256"
    },
    {
      "date": "2023-03-06",
      "bid": "78.40",
      "ask": "78.75",
      "open": "77.90",
      "high": "79.45",
      "low": "77.60",
      "close": "78.75",
      "average": "78.5687",
      "volume": "51587",
      "turnover": "4053175.85",
      "trades": "325"
    },
    {
      "date": "2023-03-07",
      "bid": "77.30",
      "ask": "77.50",
      "open": "78.75",
      "high": "79.00",
      "low": "77.40",
      "close": "77.45",
      "average": "78.4863",
      "volume": "43425",
      "turnover": "3408267.35",
      "trades": "264"
    },
    {
      "date": "2023-03-08",
      "bid": "78.15",
      "ask": "78.35",
      "open": "77.45",
      "high": "78.80",
      "low": "75.60",
      "close": "78.50",
      "average": "77.2343",
      "volume": "35699",
      "turnover": "2757189",
      "trades": "244"
    },
    {
      "date": "2023-03-09",
      "bid": "77.65",
      "ask": "77.85",
      "open": "78.50",
      "high": "78.90",
      "low": "77.10",
      "close": "77.55",
      "average": "77.8157",
      "volume": "25609",
      "turnover": "1992783.25",
      "trades": "163"
    },
    {
      "date": "2023-03-10",
      "bid": "77.00",
      "ask": "77.05",
      "open": "77.55",
      "high": "77.70",
      "low": "75.65",
      "close": "77.00",
      "average": "76.7283",
      "volume": "35542",
      "turnover": "2727078.05",
      "trades": "183"
    },
    {
      "date": "2023-03-13",
      "bid": "72.40",
      "ask": "72.75",
      "open": "77.00",
      "high": "77.00",
      "low": "71.55",
      "close": "72.45",
      "average": "73.5814",
      "volume": "54044",
      "turnover": "3976630.95",
      "trades": "368"
    },
    {
      "date": "2023-03-14",
      "bid": "73.40",
      "ask": "74.00",
      "open": "72.00",
      "high": "73.85",
      "low": "71.60",
      "close": "73.60",
      "average": "72.6477",
      "volume": "36649",
      "turnover": "2662467.25",
      "trades": "212"
    },
    {
      "date": "2023-03-15",
      "bid": "70.75",
      "ask": "71.35",
      "open": "73.50",
      "high": "73.50",
      "low": "70.00",
      "close": "70.75",
      "average": "71.3452",
      "volume": "67417",
      "turnover": "4809876.45",
      "trades": "242"
    },
    {
      "date": "2023-03-16",
      "bid": "72.95",
      "ask": "73.15",
      "open": "71.70",
      "high": "73.25",
      "low": "69.95",
      "close": "73.25",
      "average": "71.3765",
      "volume": "20336",
      "turnover": "1451512.65",
      "trades": "156"
    },
    {
      "date": "2023-03-17",
      "bid": "69.75",
      "ask": "69.90",
      "open": "73.25",
      "high": "74.30",
      "low": "69.55",
      "close": "69.80",
      "average": "71.8618",
      "volume": "13904",
      "turnover": "999165.85",
      "trades": "192"
    },
    {
      "date": "2023-03-20",
      "bid": "67.55",
      "ask": "67.70",
      "open": "69.05",
      "high": "69.05",
      "low": "65.60",
      "close": "67.20",
      "average": "66.9558",
      "volume": "62224",
      "turnover": "4166257.05",
      "trades": "345"
    },
    {
      "date": "2023-03-21",
      "bid": "64.20",
      "ask": "64.50",
      "open": "67.20",
      "high": "68.00",
      "low": "64.00",
      "close": "64.25",
      "average": "65.813",
      "volume": "43015",
      "turnover": "2830945.65",
      "trades": "380"
    },
    {
      "date": "2023-03-22",
      "bid": "61.85",
      "ask": "62.15",
      "open": "64.20",
      "high": "64.25",
      "low": "61.05",
      "close": "61.85",
      "average": "62.3895",
      "volume": "76333",
      "turnover": "4758737.03",
      "trades": "453"
    },
    {
      "date": "2023-03-23",
      "bid": "61.30",
      "ask": "61.50",
      "open": "61.85",
      "high": "62.80",
      "low": "60.80",
      "close": "61.30",
      "average": "61.7969",
      "volume": "39254",
      "turnover": "2425774.95",
      "trades": "208"
    },
    {
      "date": "2023-03-24",
      "bid": "60.35",
      "ask": "61.00",
      "open": "61.15",
      "high": "61.30",
      "low": "60.05",
      "close": "60.65",
      "average": "60.6353",
      "volume": "36804",
      "turnover": "2231622.25",
      "trades": "274"
    },
    {
      "date": "2023-03-27",
      "bid": "61.10",
      "ask": "61.25",
      "open": "60.50",
      "high": "62.05",
      "low": "60.40",
      "close": "61.20",
      "average": "61.2975",
      "volume": "33354",
      "turnover": "2044516.75",
      "trades": "231"
    },
    {
      "date": "2023-03-28",
      "bid": "59.85",
      "ask": "60.00",
      "open": "61.35",
      "high": "61.80",
      "low": "59.85",
      "close": "60.00",
      "average": "60.4987",
      "volume": "38917",
      "turnover": "2354427.9",
      "trades": "212"
    },
    {
      "date": "2023-03-29",
      "bid": "60.60",
      "ask": "60.90",
      "open": "61.05",
      "high": "61.05",
      "low": "59.85",
      "close": "60.65",
      "average": "60.354",
      "volume": "16323",
      "turnover": "985157.6",
      "trades": "198"
    },
    {
      "date": "2023-03-30",
      "bid": "63.80",
      "ask": "64.00",
      "open": "60.65",
      "high": "64.05",
      "low": "60.65",
      "close": "63.75",
      "average": "63.1529",
      "volume": "20270",
      "turnover": "1280108.7",
      "trades": "199"
    },
    {
      "date": "2023-03-31",
      "bid": "65.50",
      "ask": "65.80",
      "open": "63.75",
      "high": "65.80",
      "low": "63.50",
      "close": "65.35",
      "average": "65.0406",
      "volume": "23997",
      "turnover": "1560779.85",
      "trades": "209"
    },
    {
      "date": "2023-04-03",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.30",
      "high": "66.50",
      "low": "64.80",
      "close": "64.90",
      "average": "65.5469",
      "volume": "31576",
      "turnover": "2069707.6",
      "trades": "195"
    },
    {
      "date": "2023-04-04",
      "bid": "65.90",
      "ask": "66.20",
      "open": "65.20",
      "high": "66.60",
      "low": "65.00",
      "close": "66.10",
      "average": "65.9919",
      "volume": "16753",
      "turnover": "1105562.3",
      "trades": "153"
    },
    {
      "date": "2023-04-05",
      "bid": "67.00",
      "ask": "67.10",
      "open": "66.50",
      "high": "68.40",
      "low": "65.80",
      "close": "67.20",
      "average": "67.0865",
      "volume": "30453",
      "turnover": "2042985.9",
      "trades": "214"
    },
    {
      "date": "2023-04-06",
      "bid": "69.50",
      "ask": "69.80",
      "open": "67.20",
      "high": "70.00",
      "low": "67.00",
      "close": "69.90",
      "average": "68.734",
      "volume": "11921",
      "turnover": "819377.9",
      "trades": "107"
    },
    {
      "date": "2023-04-11",
      "bid": "68.80",
      "ask": "69.10",
      "open": "69.90",
      "high": "69.90",
      "low": "68.10",
      "close": "69.00",
      "average": "68.6975",
      "volume": "15496",
      "turnover": "1064536.8",
      "trades": "155"
    },
    {
      "date": "2023-04-12",
      "bid": "69.00",
      "ask": "69.50",
      "open": "69.00",
      "high": "69.60",
      "low": "68.50",
      "close": "69.10",
      "average": "68.9458",
      "volume": "11918",
      "turnover": "821696.1",
      "trades": "99"
    },
    {
      "date": "2023-04-13",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.10",
      "high": "70.80",
      "low": "69.10",
      "close": "70.00",
      "average": "69.8605",
      "volume": "15104",
      "turnover": "1055172.39",
      "trades": "141"
    },
    {
      "date": "2023-04-14",
      "bid": "71.20",
      "ask": "71.80",
      "open": "70.00",
      "high": "71.80",
      "low": "69.90",
      "close": "71.20",
      "average": "70.7593",
      "volume": "16206",
      "turnover": "1146724.8",
      "trades": "150"
    },
    {
      "date": "2023-04-17",
      "bid": "72.60",
      "ask": "73.10",
      "open": "71.40",
      "high": "73.50",
      "low": "71.20",
      "close": "73.00",
      "average": "72.5912",
      "volume": "16344",
      "turnover": "1186430.3",
      "trades": "284"
    },
    {
      "date": "2023-04-18",
      "bid": "71.80",
      "ask": "72.00",
      "open": "72.50",
      "high": "73.80",
      "low": "71.30",
      "close": "72.00",
      "average": "72.327",
      "volume": "11040",
      "turnover": "798489.7",
      "trades": "120"
    },
    {
      "date": "2023-04-19",
      "bid": "71.40",
      "ask": "72.10",
      "open": "72.00",
      "high": "72.10",
      "low": "71.10",
      "close": "71.70",
      "average": "71.5378",
      "volume": "17554",
      "turnover": "1256523.6",
      "trades": "70"
    },
    {
      "date": "2023-04-20",
      "bid": "69.60",
      "ask": "69.90",
      "open": "71.70",
      "high": "72.00",
      "low": "69.60",
      "close": "70.10",
      "average": "70.6065",
      "volume": "30351",
      "turnover": "2145959.4",
      "trades": "221"
    },
    {
      "date": "2023-04-21",
      "bid": "69.00",
      "ask": "69.30",
      "open": "70.10",
      "high": "70.10",
      "low": "67.90",
      "close": "69.00",
      "average": "68.4932",
      "volume": "34568",
      "turnover": "2367837.95",
      "trades": "247"
    },
    {
      "date": "2023-04-24",
      "bid": "69.90",
      "ask": "70.10",
      "open": "69.20",
      "high": "70.50",
      "low": "69.20",
      "close": "70.30",
      "average": "69.8467",
      "volume": "23690",
      "turnover": "1654789.5",
      "trades": "239"
    },
    {
      "date": "2023-04-25",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.50",
      "high": "70.60",
      "low": "68.10",
      "close": "69.80",
      "average": "69.5054",
      "volume": "19405",
      "turnover": "1348752.3",
      "trades": "239"
    },
    {
      "date": "2023-04-26",
      "bid": "69.10",
      "ask": "69.50",
      "open": "69.90",
      "high": "70.40",
      "low": "68.80",
      "close": "69.40",
      "average": "69.551",
      "volume": "20238",
      "turnover": "1407573.1",
      "trades": "279"
    },
    {
      "date": "2023-04-27",
      "bid": "66.70",
      "ask": "66.90",
      "open": "69.00",
      "high": "69.00",
      "low": "65.20",
      "close": "66.90",
      "average": "66.7491",
      "volume": "46924",
      "turnover": "3132135.5",
      "trades": "386"
    },
    {
      "date": "2023-04-28",
      "bid": "64.80",
      "ask": "65.10",
      "open": "66.90",
      "high": "66.90",
      "low": "64.30",
      "close": "64.90",
      "average": "65.2025",
      "volume": "33728",
      "turnover": "2199148.5",
      "trades": "292"
    },
    {
      "date": "2023-05-02",
      "bid": "65.20",
      "ask": "65.50",
      "open": "64.90",
      "high": "66.70",
      "low": "64.00",
      "close": "65.50",
      "average": "65.2276",
      "volume": "29150",
      "turnover": "1901384.9",
      "trades": "248"
    },
    {
      "date": "2023-05-03",
      "bid": "63.40",
      "ask": "63.60",
      "open": "65.50",
      "high": "65.50",
      "low": "63.20",
      "close": "63.40",
      "average": "63.8716",
      "volume": "22102",
      "turnover": "1411690.2",
      "trades": "260"
    },
    {
      "date": "2023-05-04",
      "bid": "65.90",
      "ask": "66.10",
      "open": "63.40",
      "high": "66.30",
      "low": "63.20",
      "close": "65.80",
      "average": "64.6915",
      "volume": "24324",
      "turnover": "1574145",
      "trades": "366"
    },
    {
      "date": "2023-05-05",
      "bid": "68.40",
      "ask": "69.20",
      "open": "65.80",
      "high": "69.30",
      "low": "65.70",
      "close": "69.00",
      "average": "67.8509",
      "volume": "24511",
      "turnover": "1663092.7",
      "trades": "258"
    },
    {
      "date": "2023-05-08",
      "bid": "69.40",
      "ask": "69.70",
      "open": "69.00",
      "high": "69.70",
      "low": "67.60",
      "close": "69.60",
      "average": "68.9004",
      "volume": "13195",
      "turnover": "909141.4",
      "trades": "220"
    },
    {
      "date": "2023-05-09",
      "bid": "66.60",
      "ask": "66.80",
      "open": "69.60",
      "high": "69.60",
      "low": "66.40",
      "close": "66.80",
      "average": "67.369",
      "volume": "10668",
      "turnover": "718692",
      "trades": "153"
    },
    {
      "date": "2023-05-10",
      "bid": "65.80",
      "ask": "66.50",
      "open": "66.80",
      "high": "66.90",
      "low": "65.40",
      "close": "65.80",
      "average": "65.9867",
      "volume": "11156",
      "turnover": "736147.7",
      "trades": "177"
    },
    {
      "date": "2023-05-11",
      "bid": "65.30",
      "ask": "65.90",
      "open": "65.80",
      "high": "66.30",
      "low": "65.00",
      "close": "66.00",
      "average": "65.3823",
      "volume": "6970",
      "turnover": "455714.6",
      "trades": "153"
    },
    {
      "date": "2023-05-12",
      "bid": "66.60",
      "ask": "66.90",
      "open": "66.40",
      "high": "67.30",
      "low": "65.00",
      "close": "67.10",
      "average": "65.9652",
      "volume": "23086",
      "turnover": "1522871.7",
      "trades": "192"
    },
    {
      "date": "2023-05-15",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.00",
      "high": "69.00",
      "low": "65.60",
      "close": "67.80",
      "average": "67.6882",
      "volume": "39597",
      "turnover": "2680249.9",
      "trades": "241"
    },
    {
      "date": "2023-05-16",
      "bid": "67.30",
      "ask": "68.00",
      "open": "67.80",
      "high": "69.30",
      "low": "67.20",
      "close": "67.90",
      "average": "68.3599",
      "volume": "26035",
      "turnover": "1779750.6",
      "trades": "204"
    },
    {
      "date": "2023-05-17",
      "bid": "67.10",
      "ask": "67.40",
      "open": "68.20",
      "high": "69.40",
      "low": "67.00",
      "close": "67.00",
      "average": "68.1577",
      "volume": "17371",
      "turnover": "1183967.5",
      "trades": "137"
    },
    {
      "date": "2023-05-19",
      "bid": "66.10",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.70",
      "low": "66.10",
      "close": "66.50",
      "average": "66.8799",
      "volume": "26217",
      "turnover": "1753389.4",
      "trades": "227"
    },
    {
      "date": "2023-05-22",
      "bid": "66.60",
      "ask": "66.70",
      "open": "66.10",
      "high": "67.00",
      "low": "65.00",
      "close": "66.80",
      "average": "65.9631",
      "volume": "32476",
      "turnover": "2142218.1",
      "trades": "264"
    },
    {
      "date": "2023-05-23",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.70",
      "high": "67.80",
      "low": "66.60",
      "close": "66.90",
      "average": "66.9819",
      "volume": "20874",
      "turnover": "1398179.9",
      "trades": "215"
    },
    {
      "date": "2023-05-24",
      "bid": "66.30",
      "ask": "66.40",
      "open": "67.00",
      "high": "67.10",
      "low": "65.80",
      "close": "66.20",
      "average": "66.6249",
      "volume": "24386",
      "turnover": "1624715.3",
      "trades": "178"
    },
    {
      "date": "2023-05-25",
      "bid": "67.70",
      "ask": "68.30",
      "open": "66.30",
      "high": "68.40",
      "low": "66.00",
      "close": "68.30",
      "average": "67.4459",
      "volume": "33957",
      "turnover": "2290259.6",
      "trades": "209"
    },
    {
      "date": "2023-05-26",
      "bid": "67.60",
      "ask": "67.90",
      "open": "68.00",
      "high": "68.90",
      "low": "67.00",
      "close": "67.50",
      "average": "67.7705",
      "volume": "27657",
      "turnover": "1874330.1",
      "trades": "173"
    },
    {
      "date": "2023-05-29",
      "bid": "68.60",
      "ask": "69.10",
      "open": "67.60",
      "high": "69.40",
      "low": "67.60",
      "close": "68.90",
      "average": "68.461",
      "volume": "24102",
      "turnover": "1650047.1",
      "trades": "123"
    },
    {
      "date": "2023-05-30",
      "bid": "68.50",
      "ask": "68.60",
      "open": "68.80",
      "high": "69.30",
      "low": "68.30",
      "close": "68.60",
      "average": "68.8626",
      "volume": "26717",
      "turnover": "1839712.25",
      "trades": "181"
    },
    {
      "date": "2023-05-31",
      "bid": "65.10",
      "ask": "65.80",
      "open": "68.20",
      "high": "68.20",
      "low": "65.20",
      "close": "66.20",
      "average": "66.246",
      "volume": "56383",
      "turnover": "3735041.05",
      "trades": "309"
    },
    {
      "date": "2023-06-01",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.30",
      "high": "71.50",
      "low": "64.50",
      "close": "67.00",
      "average": "67.281",
      "volume": "53451",
      "turnover": "3595346.2",
      "trades": "291"
    },
    {
      "date": "2023-06-02",
      "bid": "67.00",
      "ask": "67.50",
      "open": "67.00",
      "high": "68.00",
      "low": "66.40",
      "close": "67.50",
      "average": "67.1321",
      "volume": "32462",
      "turnover": "2179241.79",
      "trades": "194"
    },
    {
      "date": "2023-06-05",
      "bid": "69.80",
      "ask": "70.10",
      "open": "67.70",
      "high": "73.30",
      "low": "67.70",
      "close": "70.10",
      "average": "70.7866",
      "volume": "164179",
      "turnover": "11621496.95",
      "trades": "614"
    },
    {
      "date": "2023-06-07",
      "bid": "70.40",
      "ask": "70.50",
      "open": "70.20",
      "high": "73.00",
      "low": "70.20",
      "close": "70.50",
      "average": "71.3508",
      "volume": "57650",
      "turnover": "4113375.1",
      "trades": "317"
    },
    {
      "date": "2023-06-08",
      "bid": "70.20",
      "ask": "70.60",
      "open": "71.60",
      "high": "71.60",
      "low": "68.80",
      "close": "70.20",
      "average": "70.3304",
      "volume": "43192",
      "turnover": "3037762.75",
      "trades": "246"
    },
    {
      "date": "2023-06-09",
      "bid": "69.30",
      "ask": "69.60",
      "open": "70.20",
      "high": "71.10",
      "low": "68.60",
      "close": "69.30",
      "average": "69.7415",
      "volume": "52389",
      "turnover": "3653687.5",
      "trades": "240"
    },
    {
      "date": "2023-06-12",
      "bid": "75.40",
      "ask": "76.00",
      "open": "69.70",
      "high": "76.10",
      "low": "68.80",
      "close": "73.00",
      "average": "71.1656",
      "volume": "157811",
      "turnover": "11230707.5",
      "trades": "612"
    },
    {
      "date": "2023-06-13",
      "bid": "66.20",
      "ask": "66.30",
      "open": "73.00",
      "high": "74.30",
      "low": "66.10",
      "close": "66.30",
      "average": "68.131",
      "volume": "108929",
      "turnover": "7421441.3",
      "trades": "612"
    },
    {
      "date": "2023-06-14",
      "bid": "65.30",
      "ask": "65.70",
      "open": "66.30",
      "high": "66.60",
      "low": "62.70",
      "close": "65.40",
      "average": "64.2658",
      "volume": "196894",
      "turnover": "12653067.75",
      "trades": "691"
    },
    {
      "date": "2023-06-15",
      "bid": "64.50",
      "ask": "64.70",
      "open": "65.40",
      "high": "65.40",
      "low": "63.80",
      "close": "64.70",
      "average": "64.6859",
      "volume": "36462",
      "turnover": "2358576.6",
      "trades": "209"
    },
    {
      "date": "2023-06-16",
      "bid": "64.40",
      "ask": "64.70",
      "open": "64.70",
      "high": "65.00",
      "low": "63.30",
      "close": "64.70",
      "average": "64.2916",
      "volume": "38314",
      "turnover": "2462720.29",
      "trades": "217"
    },
    {
      "date": "2023-06-19",
      "bid": "64.60",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.20",
      "low": "63.80",
      "close": "64.80",
      "average": "64.5562",
      "volume": "29145",
      "turnover": "1881491",
      "trades": "189"
    },
    {
      "date": "2023-06-20",
      "bid": "66.30",
      "ask": "66.50",
      "open": "64.80",
      "high": "66.60",
      "low": "64.50",
      "close": "66.40",
      "average": "65.62",
      "volume": "45878",
      "turnover": "3010516.1",
      "trades": "222"
    },
    {
      "date": "2023-06-21",
      "bid": "65.20",
      "ask": "65.40",
      "open": "67.00",
      "high": "67.00",
      "low": "65.10",
      "close": "65.20",
      "average": "65.926",
      "volume": "39117",
      "turnover": "2578828.79",
      "trades": "196"
    },
    {
      "date": "2023-06-22",
      "bid": "64.90",
      "ask": "65.00",
      "open": "65.20",
      "high": "65.50",
      "low": "64.60",
      "close": "64.90",
      "average": "65.0143",
      "volume": "19536",
      "turnover": "1270118.6",
      "trades": "129"
    },
    {
      "date": "2023-06-26",
      "bid": "62.60",
      "ask": "62.80",
      "open": "65.00",
      "high": "65.00",
      "low": "62.60",
      "close": "62.60",
      "average": "63.9274",
      "volume": "24190",
      "turnover": "1546426.9",
      "trades": "222"
    },
    {
      "date": "2023-06-27",
      "bid": "62.40",
      "ask": "62.80",
      "open": "62.60",
      "high": "62.70",
      "low": "61.90",
      "close": "62.60",
      "average": "62.3207",
      "volume": "19333",
      "turnover": "1204846.6",
      "trades": "143"
    },
    {
      "date": "2023-06-28",
      "bid": "63.70",
      "ask": "64.00",
      "open": "62.10",
      "high": "64.60",
      "low": "62.00",
      "close": "64.00",
      "average": "63.693",
      "volume": "29955",
      "turnover": "1907922.7",
      "trades": "190"
    },
    {
      "date": "2023-06-29",
      "bid": "63.20",
      "ask": "63.40",
      "open": "64.00",
      "high": "64.30",
      "low": "63.20",
      "close": "63.50",
      "average": "63.6779",
      "volume": "24077",
      "turnover": "1533171.7",
      "trades": "136"
    },
    {
      "date": "2023-06-30",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.50",
      "high": "64.10",
      "low": "63.20",
      "close": "63.50",
      "average": "63.5925",
      "volume": "13324",
      "turnover": "847307",
      "trades": "82"
    },
    {
      "date": "2023-07-03",
      "bid": "63.40",
      "ask": "63.60",
      "open": "63.50",
      "high": "63.60",
      "low": "62.70",
      "close": "63.40",
      "average": "63.1936",
      "volume": "29468",
      "turnover": "1862188",
      "trades": "159"
    },
    {
      "date": "2023-07-04",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.50",
      "high": "64.60",
      "low": "63.50",
      "close": "63.80",
      "average": "64.0569",
      "volume": "14674",
      "turnover": "939970.4",
      "trades": "103"
    },
    {
      "date": "2023-07-05",
      "bid": "61.70",
      "ask": "62.00",
      "open": "63.40",
      "high": "63.40",
      "low": "61.60",
      "close": "61.70",
      "average": "62.3713",
      "volume": "16422",
      "turnover": "1024261.6",
      "trades": "153"
    },
    {
      "date": "2023-07-06",
      "bid": "60.40",
      "ask": "60.90",
      "open": "61.70",
      "high": "61.70",
      "low": "59.10",
      "close": "60.60",
      "average": "60.1716",
      "volume": "42226",
      "turnover": "2540804.6",
      "trades": "270"
    },
    {
      "date": "2023-07-07",
      "bid": "61.70",
      "ask": "61.90",
      "open": "60.60",
      "high": "61.90",
      "low": "60.00",
      "close": "61.60",
      "average": "61.0407",
      "volume": "10311",
      "turnover": "629390.8",
      "trades": "73"
    },
    {
      "date": "2023-07-10",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.60",
      "high": "61.60",
      "low": "60.30",
      "close": "60.80",
      "average": "60.7976",
      "volume": "6008",
      "turnover": "365271.8",
      "trades": "103"
    },
    {
      "date": "2023-07-11",
      "bid": "61.20",
      "ask": "61.60",
      "open": "60.80",
      "high": "61.50",
      "low": "60.20",
      "close": "61.10",
      "average": "60.7249",
      "volume": "11615",
      "turnover": "705319.9",
      "trades": "137"
    },
    {
      "date": "2023-07-12",
      "bid": "60.10",
      "ask": "60.20",
      "open": "61.60",
      "high": "61.60",
      "low": "59.60",
      "close": "60.30",
      "average": "60.5648",
      "volume": "19332",
      "turnover": "1170838.8",
      "trades": "146"
    },
    {
      "date": "2023-07-13",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.50",
      "high": "60.50",
      "low": "59.50",
      "close": "60.10",
      "average": "60.2414",
      "volume": "8295",
      "turnover": "499702.1",
      "trades": "89"
    },
    {
      "date": "2023-07-14",
      "bid": "60.20",
      "ask": "60.50",
      "open": "60.50",
      "high": "60.70",
      "low": "59.10",
      "close": "60.70",
      "average": "59.8321",
      "volume": "18161",
      "turnover": "1086611",
      "trades": "120"
    },
    {
      "date": "2023-07-17",
      "bid": "60.90",
      "ask": "61.00",
      "open": "59.40",
      "high": "61.00",
      "low": "59.00",
      "close": "60.70",
      "average": "60.0123",
      "volume": "18561",
      "turnover": "1113887.5",
      "trades": "125"
    },
    {
      "date": "2023-07-18",
      "bid": "59.80",
      "ask": "60.30",
      "open": "60.70",
      "high": "61.10",
      "low": "60.00",
      "close": "60.10",
      "average": "60.4197",
      "volume": "16002",
      "turnover": "966296.1",
      "trades": "112"
    },
    {
      "date": "2023-07-19",
      "bid": "60.30",
      "ask": "60.40",
      "open": "60.20",
      "high": "61.40",
      "low": "59.90",
      "close": "60.30",
      "average": "60.5548",
      "volume": "16221",
      "turnover": "982259.6",
      "trades": "124"
    },
    {
      "date": "2023-07-20",
      "bid": "61.60",
      "ask": "62.10",
      "open": "60.30",
      "high": "62.50",
      "low": "60.20",
      "close": "61.90",
      "average": "61.2566",
      "volume": "26500",
      "turnover": "1623298.6",
      "trades": "190"
    },
    {
      "date": "2023-07-21",
      "bid": "60.00",
      "ask": "60.30",
      "open": "62.00",
      "high": "63.00",
      "low": "57.20",
      "close": "60.20",
      "average": "59.4362",
      "volume": "116719",
      "turnover": "6937329.7",
      "trades": "423"
    },
    {
      "date": "2023-07-24",
      "bid": "64.50",
      "ask": "64.90",
      "open": "60.30",
      "high": "64.50",
      "low": "60.30",
      "close": "64.20",
      "average": "63.0024",
      "volume": "27989",
      "turnover": "1763374.4",
      "trades": "221"
    },
    {
      "date": "2023-07-25",
      "bid": "65.40",
      "ask": "65.50",
      "open": "64.20",
      "high": "65.60",
      "low": "64.00",
      "close": "65.50",
      "average": "65.0647",
      "volume": "34834",
      "turnover": "2266465.1",
      "trades": "198"
    },
    {
      "date": "2023-07-26",
      "bid": "64.00",
      "ask": "64.10",
      "open": "65.90",
      "high": "65.90",
      "low": "64.00",
      "close": "64.20",
      "average": "64.8122",
      "volume": "29839",
      "turnover": "1933932.7",
      "trades": "143"
    },
    {
      "date": "2023-07-27",
      "bid": "65.10",
      "ask": "65.30",
      "open": "65.10",
      "high": "65.40",
      "low": "64.00",
      "close": "65.10",
      "average": "64.7258",
      "volume": "15380",
      "turnover": "995482.8",
      "trades": "108"
    },
    {
      "date": "2023-07-28",
      "bid": "65.80",
      "ask": "65.90",
      "open": "65.70",
      "high": "66.50",
      "low": "65.40",
      "close": "65.80",
      "average": "65.813",
      "volume": "25826",
      "turnover": "1699687.4",
      "trades": "173"
    },
    {
      "date": "2023-07-31",
      "bid": "64.10",
      "ask": "64.60",
      "open": "65.50",
      "high": "66.00",
      "low": "64.00",
      "close": "64.10",
      "average": "64.6706",
      "volume": "24737",
      "turnover": "1599757.5",
      "trades": "139"
    },
    {
      "date": "2023-08-01",
      "bid": "64.20",
      "ask": "64.60",
      "open": "64.00",
      "high": "66.10",
      "low": "64.00",
      "close": "64.30",
      "average": "64.9056",
      "volume": "43651",
      "turnover": "2833195.7",
      "trades": "163"
    },
    {
      "date": "2023-08-02",
      "bid": "64.40",
      "ask": "65.00",
      "open": "64.30",
      "high": "64.50",
      "low": "63.30",
      "close": "64.50",
      "average": "63.9757",
      "volume": "32114",
      "turnover": "2054515",
      "trades": "143"
    },
    {
      "date": "2023-08-03",
      "bid": "65.50",
      "ask": "66.00",
      "open": "64.50",
      "high": "66.30",
      "low": "63.90",
      "close": "65.60",
      "average": "65.1795",
      "volume": "23913",
      "turnover": "1558638.1",
      "trades": "131"
    },
    {
      "date": "2023-08-04",
      "bid": "65.10",
      "ask": "65.50",
      "open": "65.50",
      "high": "65.80",
      "low": "64.60",
      "close": "65.10",
      "average": "65.2315",
      "volume": "33673",
      "turnover": "2196539.4",
      "trades": "170"
    },
    {
      "date": "2023-08-07",
      "bid": "63.30",
      "ask": "63.50",
      "open": "65.10",
      "high": "65.10",
      "low": "62.40",
      "close": "63.30",
      "average": "64.012",
      "volume": "42745",
      "turnover": "2736192.1",
      "trades": "142"
    },
    {
      "date": "2023-08-08",
      "bid": "63.30",
      "ask": "63.80",
      "open": "63.20",
      "high": "64.10",
      "low": "62.90",
      "close": "63.60",
      "average": "63.4216",
      "volume": "29421",
      "turnover": "1865927.4",
      "trades": "114"
    },
    {
      "date": "2023-08-09",
      "bid": "64.90",
      "ask": "65.00",
      "open": "63.60",
      "high": "65.20",
      "low": "63.50",
      "close": "65.20",
      "average": "64.0416",
      "volume": "21510",
      "turnover": "1377535.4",
      "trades": "106"
    },
    {
      "date": "2023-08-10",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.50",
      "high": "66.10",
      "low": "65.20",
      "close": "66.10",
      "average": "65.6683",
      "volume": "10411",
      "turnover": "683672.9",
      "trades": "107"
    },
    {
      "date": "2023-08-11",
      "bid": "66.30",
      "ask": "66.40",
      "open": "66.10",
      "high": "66.60",
      "low": "65.10",
      "close": "66.40",
      "average": "65.9593",
      "volume": "13286",
      "turnover": "876335.5",
      "trades": "84"
    },
    {
      "date": "2023-08-14",
      "bid": "66.00",
      "ask": "66.70",
      "open": "66.30",
      "high": "67.60",
      "low": "66.00",
      "close": "66.00",
      "average": "66.6767",
      "volume": "19565",
      "turnover": "1304529.5",
      "trades": "196"
    },
    {
      "date": "2023-08-15",
      "bid": "64.60",
      "ask": "65.10",
      "open": "66.30",
      "high": "66.90",
      "low": "64.70",
      "close": "65.00",
      "average": "65.7795",
      "volume": "32062",
      "turnover": "2109023.4",
      "trades": "139"
    },
    {
      "date": "2023-08-16",
      "bid": "64.40",
      "ask": "64.60",
      "open": "63.90",
      "high": "64.80",
      "low": "63.40",
      "close": "64.60",
      "average": "64.2579",
      "volume": "13992",
      "turnover": "899096.6",
      "trades": "98"
    },
    {
      "date": "2023-08-17",
      "bid": "64.10",
      "ask": "64.40",
      "open": "64.60",
      "high": "64.60",
      "low": "63.50",
      "close": "64.10",
      "average": "63.9885",
      "volume": "17442",
      "turnover": "1116086.7",
      "trades": "113"
    },
    {
      "date": "2023-08-18",
      "bid": "63.60",
      "ask": "63.90",
      "open": "64.10",
      "high": "64.10",
      "low": "63.10",
      "close": "63.90",
      "average": "63.613",
      "volume": "14218",
      "turnover": "904450.1",
      "trades": "96"
    },
    {
      "date": "2023-08-21",
      "bid": "63.20",
      "ask": "63.50",
      "open": "63.90",
      "high": "64.20",
      "low": "63.10",
      "close": "63.30",
      "average": "63.5365",
      "volume": "13535",
      "turnover": "859966.2",
      "trades": "113"
    },
    {
      "date": "2023-08-22",
      "bid": "64.00",
      "ask": "64.10",
      "open": "63.10",
      "high": "64.60",
      "low": "63.10",
      "close": "63.60",
      "average": "63.7786",
      "volume": "18548",
      "turnover": "1182964.7",
      "trades": "102"
    },
    {
      "date": "2023-08-23",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.70",
      "high": "64.50",
      "low": "62.50",
      "close": "63.10",
      "average": "63.5604",
      "volume": "13920",
      "turnover": "884760.7",
      "trades": "138"
    },
    {
      "date": "2023-08-24",
      "bid": "63.50",
      "ask": "63.70",
      "open": "63.10",
      "high": "64.60",
      "low": "63.10",
      "close": "63.40",
      "average": "63.9133",
      "volume": "9320",
      "turnover": "595671.5",
      "trades": "62"
    },
    {
      "date": "2023-08-25",
      "bid": "62.20",
      "ask": "62.40",
      "open": "63.10",
      "high": "63.80",
      "low": "61.90",
      "close": "62.10",
      "average": "62.7918",
      "volume": "11575",
      "turnover": "726642.55",
      "trades": "128"
    },
    {
      "date": "2023-08-28",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.10",
      "high": "63.60",
      "low": "62.10",
      "close": "62.70",
      "average": "62.958",
      "volume": "14246",
      "turnover": "896899.6",
      "trades": "122"
    },
    {
      "date": "2023-08-29",
      "bid": "62.60",
      "ask": "62.70",
      "open": "62.70",
      "high": "63.70",
      "low": "62.30",
      "close": "62.30",
      "average": "62.81",
      "volume": "13128",
      "turnover": "824569.6",
      "trades": "100"
    },
    {
      "date": "2023-08-30",
      "bid": "63.10",
      "ask": "63.50",
      "open": "62.30",
      "high": "63.70",
      "low": "62.30",
      "close": "63.10",
      "average": "63.0918",
      "volume": "11925",
      "turnover": "752369.5",
      "trades": "81"
    },
    {
      "date": "2023-08-31",
      "bid": "64.60",
      "ask": "64.80",
      "open": "63.10",
      "high": "64.80",
      "low": "63.10",
      "close": "64.40",
      "average": "64.0405",
      "volume": "16407",
      "turnover": "1050712.8",
      "trades": "114"
    },
    {
      "date": "2023-09-01",
      "bid": "64.90",
      "ask": "65.20",
      "open": "64.90",
      "high": "66.30",
      "low": "64.50",
      "close": "64.90",
      "average": "65.2881",
      "volume": "33691",
      "turnover": "2199618.7",
      "trades": "150"
    },
    {
      "date": "2023-09-04",
      "bid": "63.50",
      "ask": "64.00",
      "open": "65.20",
      "high": "65.50",
      "low": "63.30",
      "close": "63.30",
      "average": "64.2624",
      "volume": "12731",
      "turnover": "818124",
      "trades": "102"
    },
    {
      "date": "2023-09-05",
      "bid": "63.30",
      "ask": "63.90",
      "open": "63.30",
      "high": "64.10",
      "low": "63.30",
      "close": "63.80",
      "average": "63.6485",
      "volume": "7504",
      "turnover": "477618.7",
      "trades": "74"
    },
    {
      "date": "2023-09-06",
      "bid": "63.00",
      "ask": "63.30",
      "open": "63.60",
      "high": "64.10",
      "low": "63.00",
      "close": "63.00",
      "average": "63.4178",
      "volume": "15553",
      "turnover": "986337.8",
      "trades": "74"
    },
    {
      "date": "2023-09-07",
      "bid": "63.40",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.10",
      "low": "63.00",
      "close": "63.90",
      "average": "63.733",
      "volume": "24324",
      "turnover": "1550241.8",
      "trades": "91"
    },
    {
      "date": "2023-09-08",
      "bid": "63.00",
      "ask": "63.60",
      "open": "64.10",
      "high": "64.10",
      "low": "62.90",
      "close": "63.10",
      "average": "63.0618",
      "volume": "39583",
      "turnover": "2496089.29",
      "trades": "86"
    },
    {
      "date": "2023-09-11",
      "bid": "63.50",
      "ask": "63.90",
      "open": "63.10",
      "high": "64.00",
      "low": "63.10",
      "close": "63.90",
      "average": "63.5808",
      "volume": "8498",
      "turnover": "540309.8",
      "trades": "66"
    },
    {
      "date": "2023-09-12",
      "bid": "63.10",
      "ask": "63.60",
      "open": "63.90",
      "high": "64.00",
      "low": "63.00",
      "close": "63.00",
      "average": "63.6663",
      "volume": "12819",
      "turnover": "816138.8",
      "trades": "68"
    },
    {
      "date": "2023-09-13",
      "bid": "63.40",
      "ask": "63.90",
      "open": "63.10",
      "high": "64.00",
      "low": "63.00",
      "close": "63.90",
      "average": "63.4091",
      "volume": "14916",
      "turnover": "945810.2",
      "trades": "83"
    },
    {
      "date": "2023-09-14",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.90",
      "high": "63.90",
      "low": "63.00",
      "close": "63.00",
      "average": "63.0969",
      "volume": "17899",
      "turnover": "1129370.6",
      "trades": "92"
    },
    {
      "date": "2023-09-15",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.10",
      "high": "64.00",
      "low": "63.10",
      "close": "63.50",
      "average": "63.7899",
      "volume": "15905",
      "turnover": "1014578.1",
      "trades": "73"
    },
    {
      "date": "2023-09-18",
      "bid": "63.30",
      "ask": "63.50",
      "open": "63.50",
      "high": "64.20",
      "low": "63.20",
      "close": "63.30",
      "average": "63.5829",
      "volume": "8759",
      "turnover": "556922.6",
      "trades": "73"
    },
    {
      "date": "2023-09-19",
      "bid": "63.10",
      "ask": "63.40",
      "open": "63.00",
      "high": "63.80",
      "low": "63.00",
      "close": "63.00",
      "average": "63.2056",
      "volume": "9735",
      "turnover": "615307",
      "trades": "64"
    },
    {
      "date": "2023-09-20",
      "bid": "63.90",
      "ask": "64.40",
      "open": "63.00",
      "high": "64.50",
      "low": "62.80",
      "close": "64.30",
      "average": "63.7571",
      "volume": "8328",
      "turnover": "530969.1",
      "trades": "59"
    },
    {
      "date": "2023-09-21",
      "bid": "63.00",
      "ask": "63.30",
      "open": "63.70",
      "high": "64.30",
      "low": "63.00",
      "close": "63.00",
      "average": "63.4816",
      "volume": "7896",
      "turnover": "501269.4",
      "trades": "54"
    },
    {
      "date": "2023-09-22",
      "bid": "62.30",
      "ask": "62.70",
      "open": "63.00",
      "high": "63.20",
      "low": "61.80",
      "close": "62.70",
      "average": "62.6754",
      "volume": "22780",
      "turnover": "1427745.8",
      "trades": "140"
    },
    {
      "date": "2023-09-25",
      "bid": "62.40",
      "ask": "62.50",
      "open": "61.20",
      "high": "62.80",
      "low": "61.20",
      "close": "62.30",
      "average": "62.487",
      "volume": "20694",
      "turnover": "1293106.7",
      "trades": "113"
    },
    {
      "date": "2023-09-26",
      "bid": "60.90",
      "ask": "61.00",
      "open": "62.30",
      "high": "62.30",
      "low": "60.90",
      "close": "61.00",
      "average": "61.4255",
      "volume": "9075",
      "turnover": "557436.7",
      "trades": "121"
    },
    {
      "date": "2023-09-27",
      "bid": "59.50",
      "ask": "60.10",
      "open": "61.00",
      "high": "61.80",
      "low": "59.40",
      "close": "59.50",
      "average": "60.0947",
      "volume": "15124",
      "turnover": "908871.8",
      "trades": "119"
    },
    {
      "date": "2023-09-28",
      "bid": "59.10",
      "ask": "59.50",
      "open": "59.60",
      "high": "60.30",
      "low": "58.80",
      "close": "59.40",
      "average": "59.5335",
      "volume": "3853",
      "turnover": "229382.6",
      "trades": "58"
    },
    {
      "date": "2023-09-29",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.00",
      "high": "59.80",
      "low": "59.00",
      "close": "59.20",
      "average": "59.2334",
      "volume": "8268",
      "turnover": "489741.6",
      "trades": "72"
    },
    {
      "date": "2023-10-02",
      "bid": "59.30",
      "ask": "59.80",
      "open": "59.20",
      "high": "60.60",
      "low": "59.20",
      "close": "60.00",
      "average": "59.8934",
      "volume": "8147",
      "turnover": "487951.5",
      "trades": "98"
    },
    {
      "date": "2023-10-03",
      "bid": "56.10",
      "ask": "56.80",
      "open": "60.00",
      "high": "60.10",
      "low": "56.00",
      "close": "56.20",
      "average": "58.5577",
      "volume": "52556",
      "turnover": "3077559.7",
      "trades": "183"
    },
    {
      "date": "2023-10-04",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.20",
      "high": "57.20",
      "low": "55.80",
      "close": "56.20",
      "average": "56.1935",
      "volume": "13952",
      "turnover": "784011.7",
      "trades": "121"
    },
    {
      "date": "2023-10-05",
      "bid": "57.40",
      "ask": "58.00",
      "open": "56.00",
      "high": "57.90",
      "low": "55.70",
      "close": "57.30",
      "average": "56.7864",
      "volume": "7895",
      "turnover": "448341.4",
      "trades": "89"
    },
    {
      "date": "2023-10-06",
      "bid": "59.00",
      "ask": "59.10",
      "open": "58.00",
      "high": "59.20",
      "low": "57.80",
      "close": "59.20",
      "average": "58.5947",
      "volume": "13833",
      "turnover": "810540.9",
      "trades": "95"
    },
    {
      "date": "2023-10-09",
      "bid": "58.70",
      "ask": "58.80",
      "open": "59.20",
      "high": "60.00",
      "low": "57.50",
      "close": "58.60",
      "average": "58.8531",
      "volume": "12029",
      "turnover": "707943.8",
      "trades": "92"
    },
    {
      "date": "2023-10-10",
      "bid": "59.00",
      "ask": "59.30",
      "open": "58.60",
      "high": "59.70",
      "low": "58.60",
      "close": "59.20",
      "average": "59.2264",
      "volume": "2976",
      "turnover": "176257.7",
      "trades": "58"
    },
    {
      "date": "2023-10-11",
      "bid": "58.20",
      "ask": "58.50",
      "open": "59.10",
      "high": "59.50",
      "low": "58.10",
      "close": "58.10",
      "average": "59.0405",
      "volume": "13188",
      "turnover": "778625.6",
      "trades": "124"
    },
    {
      "date": "2023-10-12",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.20",
      "high": "59.50",
      "low": "58.20",
      "close": "58.40",
      "average": "58.7376",
      "volume": "6208",
      "turnover": "364643",
      "trades": "75"
    },
    {
      "date": "2023-10-13",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.40",
      "high": "59.40",
      "low": "57.70",
      "close": "58.10",
      "average": "58.1659",
      "volume": "32732",
      "turnover": "1903894.9",
      "trades": "70"
    },
    {
      "date": "2023-10-16",
      "bid": "57.60",
      "ask": "57.70",
      "open": "58.20",
      "high": "59.00",
      "low": "57.60",
      "close": "58.00",
      "average": "58.2542",
      "volume": "7412",
      "turnover": "431780.2",
      "trades": "136"
    },
    {
      "date": "2023-10-17",
      "bid": "57.20",
      "ask": "57.90",
      "open": "57.60",
      "high": "58.00",
      "low": "57.00",
      "close": "57.10",
      "average": "57.5827",
      "volume": "3930",
      "turnover": "226300.2",
      "trades": "72"
    },
    {
      "date": "2023-10-18",
      "bid": "55.50",
      "ask": "55.60",
      "open": "56.50",
      "high": "57.10",
      "low": "55.00",
      "close": "55.50",
      "average": "55.9493",
      "volume": "9106",
      "turnover": "509474.1",
      "trades": "103"
    },
    {
      "date": "2023-10-19",
      "bid": "54.40",
      "ask": "54.70",
      "open": "55.00",
      "high": "55.00",
      "low": "53.50",
      "close": "54.70",
      "average": "54.1042",
      "volume": "34406",
      "turnover": "1861509.5",
      "trades": "180"
    },
    {
      "date": "2023-10-20",
      "bid": "53.10",
      "ask": "53.40",
      "open": "54.50",
      "high": "54.50",
      "low": "53.00",
      "close": "53.40",
      "average": "53.6293",
      "volume": "13734",
      "turnover": "736544.4",
      "trades": "133"
    },
    {
      "date": "2023-10-23",
      "bid": "53.30",
      "ask": "53.40",
      "open": "53.40",
      "high": "53.60",
      "low": "53.10",
      "close": "53.10",
      "average": "53.1663",
      "volume": "7759",
      "turnover": "412517.6",
      "trades": "100"
    },
    {
      "date": "2023-10-24",
      "bid": "55.50",
      "ask": "55.80",
      "open": "53.10",
      "high": "55.80",
      "low": "52.60",
      "close": "55.80",
      "average": "54.3902",
      "volume": "16803",
      "turnover": "913919.2",
      "trades": "114"
    },
    {
      "date": "2023-10-25",
      "bid": "55.40",
      "ask": "55.70",
      "open": "55.30",
      "high": "56.10",
      "low": "55.00",
      "close": "55.70",
      "average": "55.3674",
      "volume": "7862",
      "turnover": "435298.2",
      "trades": "71"
    },
    {
      "date": "2023-10-26",
      "bid": "58.20",
      "ask": "58.60",
      "open": "55.70",
      "high": "59.30",
      "low": "55.70",
      "close": "58.60",
      "average": "57.3859",
      "volume": "25874",
      "turnover": "1484802.9",
      "trades": "176"
    },
    {
      "date": "2023-10-27",
      "bid": "59.60",
      "ask": "59.90",
      "open": "58.60",
      "high": "60.40",
      "low": "58.60",
      "close": "59.40",
      "average": "59.5415",
      "volume": "35718",
      "turnover": "2126071.4",
      "trades": "142"
    },
    {
      "date": "2023-10-30",
      "bid": "58.30",
      "ask": "58.60",
      "open": "59.40",
      "high": "60.40",
      "low": "57.70",
      "close": "58.60",
      "average": "59.2388",
      "volume": "10232",
      "turnover": "606131.8",
      "trades": "106"
    },
    {
      "date": "2023-10-31",
      "bid": "57.80",
      "ask": "58.30",
      "open": "58.60",
      "high": "59.20",
      "low": "57.50",
      "close": "58.20",
      "average": "58.1551",
      "volume": "17670",
      "turnover": "1027601.5",
      "trades": "116"
    },
    {
      "date": "2023-11-01",
      "bid": "57.50",
      "ask": "58.10",
      "open": "58.00",
      "high": "58.90",
      "low": "57.50",
      "close": "57.50",
      "average": "58.2207",
      "volume": "11618",
      "turnover": "676407.6",
      "trades": "111"
    },
    {
      "date": "2023-11-02",
      "bid": "59.60",
      "ask": "60.00",
      "open": "57.50",
      "high": "60.00",
      "low": "57.50",
      "close": "59.50",
      "average": "58.3624",
      "volume": "16839",
      "turnover": "982507.3",
      "trades": "113"
    },
    {
      "date": "2023-11-03",
      "bid": "61.30",
      "ask": "61.60",
      "open": "59.50",
      "high": "61.70",
      "low": "59.50",
      "close": "61.70",
      "average": "61.1379",
      "volume": "9562",
      "turnover": "584600.4",
      "trades": "60"
    },
    {
      "date": "2023-11-06",
      "bid": "62.00",
      "ask": "62.20",
      "open": "61.70",
      "high": "62.50",
      "low": "61.70",
      "close": "62.20",
      "average": "62.0761",
      "volume": "6873",
      "turnover": "426648.7",
      "trades": "78"
    },
    {
      "date": "2023-11-07",
      "bid": "61.70",
      "ask": "62.20",
      "open": "62.20",
      "high": "62.80",
      "low": "61.50",
      "close": "61.50",
      "average": "62.3079",
      "volume": "11358",
      "turnover": "707692.7",
      "trades": "59"
    },
    {
      "date": "2023-11-08",
      "bid": "59.60",
      "ask": "60.30",
      "open": "61.50",
      "high": "62.10",
      "low": "59.70",
      "close": "59.70",
      "average": "60.6687",
      "volume": "15189",
      "turnover": "921496.3",
      "trades": "95"
    },
    {
      "date": "2023-11-09",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.70",
      "high": "60.00",
      "low": "59.10",
      "close": "59.90",
      "average": "59.4794",
      "volume": "12604",
      "turnover": "749677.9",
      "trades": "104"
    },
    {
      "date": "2023-11-10",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.90",
      "high": "59.90",
      "low": "58.50",
      "close": "58.70",
      "average": "59.2229",
      "volume": "14327",
      "turnover": "848487.1",
      "trades": "89"
    },
    {
      "date": "2023-11-13",
      "bid": "58.70",
      "ask": "59.00",
      "open": "58.70",
      "high": "59.00",
      "low": "57.10",
      "close": "59.00",
      "average": "58.2074",
      "volume": "12109",
      "turnover": "704833.9",
      "trades": "119"
    },
    {
      "date": "2023-11-14",
      "bid": "59.10",
      "ask": "59.40",
      "open": "59.00",
      "high": "59.90",
      "low": "58.70",
      "close": "58.90",
      "average": "59.2636",
      "volume": "8974",
      "turnover": "531831.1",
      "trades": "80"
    },
    {
      "date": "2023-11-15",
      "bid": "60.80",
      "ask": "61.30",
      "open": "58.90",
      "high": "61.60",
      "low": "58.90",
      "close": "60.90",
      "average": "60.6742",
      "volume": "14184",
      "turnover": "860603.5",
      "trades": "108"
    },
    {
      "date": "2023-11-16",
      "bid": "58.20",
      "ask": "58.40",
      "open": "61.00",
      "high": "61.00",
      "low": "58.20",
      "close": "58.50",
      "average": "59.3462",
      "volume": "10936",
      "turnover": "649010.2",
      "trades": "131"
    },
    {
      "date": "2023-11-17",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.70",
      "high": "59.50",
      "low": "57.60",
      "close": "58.00",
      "average": "58.542",
      "volume": "22473",
      "turnover": "1315615.1",
      "trades": "159"
    },
    {
      "date": "2023-11-20",
      "bid": "59.80",
      "ask": "60.00",
      "open": "58.00",
      "high": "60.20",
      "low": "57.60",
      "close": "60.00",
      "average": "58.7405",
      "volume": "8203",
      "turnover": "481848.6",
      "trades": "106"
    },
    {
      "date": "2023-11-21",
      "bid": "61.40",
      "ask": "61.50",
      "open": "60.10",
      "high": "61.50",
      "low": "60.10",
      "close": "61.50",
      "average": "60.6964",
      "volume": "9409",
      "turnover": "570781.5",
      "trades": "158"
    },
    {
      "date": "2023-11-22",
      "bid": "61.50",
      "ask": "61.90",
      "open": "61.50",
      "high": "62.00",
      "low": "61.20",
      "close": "61.90",
      "average": "61.8381",
      "volume": "10727",
      "turnover": "663337.2",
      "trades": "44"
    },
    {
      "date": "2023-11-23",
      "bid": "61.00",
      "ask": "61.80",
      "open": "61.90",
      "high": "62.50",
      "low": "60.70",
      "close": "61.90",
      "average": "61.5315",
      "volume": "11833",
      "turnover": "728102.1",
      "trades": "64"
    },
    {
      "date": "2023-11-24",
      "bid": "60.60",
      "ask": "61.40",
      "open": "61.90",
      "high": "61.90",
      "low": "60.30",
      "close": "60.70",
      "average": "60.6986",
      "volume": "13903",
      "turnover": "843892.2",
      "trades": "93"
    },
    {
      "date": "2023-11-27",
      "bid": "61.50",
      "ask": "61.90",
      "open": "60.70",
      "high": "61.90",
      "low": "60.50",
      "close": "61.90",
      "average": "61.2446",
      "volume": "6142",
      "turnover": "376164.1",
      "trades": "71"
    },
    {
      "date": "2023-11-28",
      "bid": "61.60",
      "ask": "61.80",
      "open": "61.90",
      "high": "62.00",
      "low": "61.20",
      "close": "61.80",
      "average": "61.7353",
      "volume": "10710",
      "turnover": "661185.2",
      "trades": "65"
    },
    {
      "date": "2023-11-29",
      "bid": "61.50",
      "ask": "61.60",
      "open": "61.70",
      "high": "62.80",
      "low": "61.40",
      "close": "61.80",
      "average": "62.2279",
      "volume": "14664",
      "turnover": "912510",
      "trades": "91"
    },
    {
      "date": "2023-11-30",
      "bid": "60.10",
      "ask": "60.30",
      "open": "61.80",
      "high": "62.00",
      "low": "60.10",
      "close": "62.00",
      "average": "61.7835",
      "volume": "37809",
      "turnover": "2335972.29",
      "trades": "129"
    },
    {
      "date": "2023-12-01",
      "bid": "59.60",
      "ask": "59.70",
      "open": "62.00",
      "high": "62.00",
      "low": "59.30",
      "close": "59.30",
      "average": "59.9713",
      "volume": "21126",
      "turnover": "1266953.1",
      "trades": "181"
    },
    {
      "date": "2023-12-04",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.30",
      "high": "59.60",
      "low": "58.20",
      "close": "58.90",
      "average": "58.648",
      "volume": "14443",
      "turnover": "846984.2",
      "trades": "164"
    },
    {
      "date": "2023-12-05",
      "bid": "58.20",
      "ask": "58.50",
      "open": "58.90",
      "high": "58.90",
      "low": "57.20",
      "close": "58.20",
      "average": "58.1477",
      "volume": "24151",
      "turnover": "1404324.1",
      "trades": "160"
    },
    {
      "date": "2023-12-06",
      "bid": "59.90",
      "ask": "60.50",
      "open": "58.20",
      "high": "60.60",
      "low": "58.20",
      "close": "59.90",
      "average": "59.3654",
      "volume": "8222",
      "turnover": "488102.2",
      "trades": "91"
    },
    {
      "date": "2023-12-07",
      "bid": "59.20",
      "ask": "59.60",
      "open": "59.20",
      "high": "60.20",
      "low": "58.10",
      "close": "59.20",
      "average": "59.0915",
      "volume": "14099",
      "turnover": "833131.2",
      "trades": "117"
    },
    {
      "date": "2023-12-08",
      "bid": "58.20",
      "ask": "58.60",
      "open": "59.20",
      "high": "59.60",
      "low": "57.10",
      "close": "58.00",
      "average": "58.1229",
      "volume": "18799",
      "turnover": "1092652.39",
      "trades": "157"
    },
    {
      "date": "2023-12-11",
      "bid": "57.60",
      "ask": "57.90",
      "open": "59.50",
      "high": "59.50",
      "low": "57.10",
      "close": "57.90",
      "average": "57.8691",
      "volume": "10868",
      "turnover": "628921.6",
      "trades": "127"
    },
    {
      "date": "2023-12-12",
      "bid": "56.40",
      "ask": "56.60",
      "open": "57.90",
      "high": "58.10",
      "low": "56.20",
      "close": "56.30",
      "average": "56.8371",
      "volume": "32592",
      "turnover": "1851975.4",
      "trades": "266"
    },
    {
      "date": "2023-12-13",
      "bid": "57.40",
      "ask": "57.80",
      "open": "56.20",
      "high": "58.00",
      "low": "54.80",
      "close": "58.00",
      "average": "56.117",
      "volume": "111992",
      "turnover": "6284143.25",
      "trades": "1679"
    },
    {
      "date": "2023-12-14",
      "bid": "56.60",
      "ask": "56.70",
      "open": "57.30",
      "high": "59.40",
      "low": "56.20",
      "close": "56.20",
      "average": "57.3019",
      "volume": "22983",
      "turnover": "1316969.2",
      "trades": "228"
    },
    {
      "date": "2023-12-15",
      "bid": "55.90",
      "ask": "56.10",
      "open": "56.20",
      "high": "56.80",
      "low": "55.10",
      "close": "55.80",
      "average": "56.0819",
      "volume": "34387",
      "turnover": "1928486.8",
      "trades": "239"
    },
    {
      "date": "2023-12-18",
      "bid": "56.10",
      "ask": "56.40",
      "open": "55.80",
      "high": "56.50",
      "low": "55.10",
      "close": "56.40",
      "average": "55.9267",
      "volume": "34456",
      "turnover": "1927010.4",
      "trades": "160"
    },
    {
      "date": "2023-12-19",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.00",
      "high": "56.40",
      "low": "55.60",
      "close": "56.00",
      "average": "55.9948",
      "volume": "16844",
      "turnover": "943176",
      "trades": "126"
    },
    {
      "date": "2023-12-20",
      "bid": "56.60",
      "ask": "56.80",
      "open": "56.00",
      "high": "56.90",
      "low": "55.70",
      "close": "56.40",
      "average": "56.4041",
      "volume": "28391",
      "turnover": "1601369.7",
      "trades": "111"
    },
    {
      "date": "2023-12-21",
      "bid": "58.50",
      "ask": "58.80",
      "open": "56.40",
      "high": "59.30",
      "low": "56.30",
      "close": "58.30",
      "average": "57.8349",
      "volume": "32129",
      "turnover": "1858177.1",
      "trades": "136"
    },
    {
      "date": "2023-12-22",
      "bid": "61.00",
      "ask": "61.10",
      "open": "58.80",
      "high": "61.20",
      "low": "58.80",
      "close": "61.20",
      "average": "60.2584",
      "volume": "37889",
      "turnover": "2283129",
      "trades": "252"
    },
    {
      "date": "2023-12-27",
      "bid": "61.80",
      "ask": "62.10",
      "open": "61.20",
      "high": "62.20",
      "low": "60.50",
      "close": "62.20",
      "average": "61.2445",
      "volume": "21023",
      "turnover": "1287543",
      "trades": "181"
    },
    {
      "date": "2023-12-28",
      "bid": "63.50",
      "ask": "63.80",
      "open": "62.20",
      "high": "64.20",
      "low": "62.20",
      "close": "63.40",
      "average": "63.263",
      "volume": "18772",
      "turnover": "1187572.39",
      "trades": "168"
    },
    {
      "date": "2023-12-29",
      "bid": "64.00",
      "ask": "64.20",
      "open": "63.40",
      "high": "65.30",
      "low": "63.20",
      "close": "63.70",
      "average": "64.0857",
      "volume": "33735",
      "turnover": "2162128.7",
      "trades": "264"
    },
    {
      "date": "2024-01-02",
      "bid": "64.40",
      "ask": "64.60",
      "open": "63.70",
      "high": "64.90",
      "low": "63.70",
      "close": "64.50",
      "average": "64.251",
      "volume": "28126",
      "turnover": "1807007.9",
      "trades": "244"
    },
    {
      "date": "2024-01-03",
      "bid": "63.70",
      "ask": "64.00",
      "open": "64.60",
      "high": "64.70",
      "low": "63.20",
      "close": "64.00",
      "average": "63.7602",
      "volume": "23451",
      "turnover": "1495306.5",
      "trades": "183"
    },
    {
      "date": "2024-01-04",
      "bid": "64.20",
      "ask": "64.50",
      "open": "64.00",
      "high": "64.80",
      "low": "63.10",
      "close": "64.10",
      "average": "63.742",
      "volume": "13776",
      "turnover": "878110.4",
      "trades": "162"
    },
    {
      "date": "2024-01-05",
      "bid": "63.30",
      "ask": "63.50",
      "open": "64.20",
      "high": "64.80",
      "low": "63.10",
      "close": "63.10",
      "average": "64.2431",
      "volume": "14002",
      "turnover": "899532.1",
      "trades": "78"
    },
    {
      "date": "2024-01-08",
      "bid": "64.50",
      "ask": "64.90",
      "open": "63.70",
      "high": "65.00",
      "low": "63.70",
      "close": "64.90",
      "average": "64.6518",
      "volume": "23248",
      "turnover": "1503025.3",
      "trades": "137"
    },
    {
      "date": "2024-01-09",
      "bid": "64.40",
      "ask": "64.60",
      "open": "65.00",
      "high": "65.00",
      "low": "64.30",
      "close": "64.40",
      "average": "64.7091",
      "volume": "6129",
      "turnover": "396601.9",
      "trades": "87"
    },
    {
      "date": "2024-01-10",
      "bid": "63.40",
      "ask": "63.50",
      "open": "64.40",
      "high": "64.90",
      "low": "63.40",
      "close": "63.40",
      "average": "63.7039",
      "volume": "14503",
      "turnover": "923898.2",
      "trades": "112"
    },
    {
      "date": "2024-01-11",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.90",
      "high": "63.90",
      "low": "63.10",
      "close": "63.20",
      "average": "63.3768",
      "volume": "7832",
      "turnover": "496367",
      "trades": "63"
    },
    {
      "date": "2024-01-12",
      "bid": "63.10",
      "ask": "63.20",
      "open": "63.20",
      "high": "65.00",
      "low": "62.90",
      "close": "63.00",
      "average": "63.7533",
      "volume": "15466",
      "turnover": "986007.9",
      "trades": "131"
    },
    {
      "date": "2024-01-15",
      "bid": "62.50",
      "ask": "62.60",
      "open": "64.00",
      "high": "64.00",
      "low": "62.40",
      "close": "62.50",
      "average": "63.2105",
      "volume": "15755",
      "turnover": "995880.9",
      "trades": "125"
    },
    {
      "date": "2024-01-16",
      "bid": "60.40",
      "ask": "60.70",
      "open": "62.40",
      "high": "62.70",
      "low": "60.10",
      "close": "60.70",
      "average": "61.0191",
      "volume": "31435",
      "turnover": "1918135.9",
      "trades": "228"
    },
    {
      "date": "2024-01-17",
      "bid": "59.40",
      "ask": "60.00",
      "open": "60.80",
      "high": "61.60",
      "low": "58.50",
      "close": "59.90",
      "average": "59.9779",
      "volume": "46663",
      "turnover": "2798749.3",
      "trades": "255"
    },
    {
      "date": "2024-01-18",
      "bid": "58.90",
      "ask": "59.00",
      "open": "59.90",
      "high": "60.20",
      "low": "58.00",
      "close": "58.70",
      "average": "59.0897",
      "volume": "25707",
      "turnover": "1519019",
      "trades": "233"
    },
    {
      "date": "2024-01-19",
      "bid": "59.50",
      "ask": "59.70",
      "open": "58.70",
      "high": "60.00",
      "low": "58.70",
      "close": "59.70",
      "average": "59.5549",
      "volume": "13479",
      "turnover": "802720.8",
      "trades": "162"
    },
    {
      "date": "2024-01-22",
      "bid": "59.50",
      "ask": "59.90",
      "open": "59.40",
      "high": "60.10",
      "low": "59.00",
      "close": "59.60",
      "average": "59.3479",
      "volume": "8628",
      "turnover": "512053.4",
      "trades": "90"
    },
    {
      "date": "2024-01-23",
      "bid": "58.40",
      "ask": "58.50",
      "open": "59.60",
      "high": "60.20",
      "low": "57.70",
      "close": "58.20",
      "average": "58.3013",
      "volume": "49086",
      "turnover": "2861778.3",
      "trades": "297"
    },
    {
      "date": "2024-01-24",
      "bid": "58.70",
      "ask": "59.00",
      "open": "58.20",
      "high": "59.00",
      "low": "58.00",
      "close": "58.90",
      "average": "58.5501",
      "volume": "9261",
      "turnover": "542232.4",
      "trades": "94"
    },
    {
      "date": "2024-01-25",
      "bid": "59.20",
      "ask": "59.40",
      "open": "58.90",
      "high": "59.50",
      "low": "58.90",
      "close": "59.30",
      "average": "59.152",
      "volume": "9663",
      "turnover": "571585.6",
      "trades": "106"
    },
    {
      "date": "2024-01-26",
      "bid": "58.00",
      "ask": "58.10",
      "open": "59.30",
      "high": "59.30",
      "low": "57.80",
      "close": "58.00",
      "average": "58.167",
      "volume": "29954",
      "turnover": "1742333",
      "trades": "233"
    },
    {
      "date": "2024-01-29",
      "bid": "59.20",
      "ask": "59.40",
      "open": "58.00",
      "high": "59.40",
      "low": "57.70",
      "close": "59.30",
      "average": "58.4029",
      "volume": "19319",
      "turnover": "1128285.8",
      "trades": "199"
    },
    {
      "date": "2024-01-30",
      "bid": "59.20",
      "ask": "59.30",
      "open": "59.30",
      "high": "59.30",
      "low": "58.80",
      "close": "59.20",
      "average": "59.0658",
      "volume": "7361",
      "turnover": "434783.3",
      "trades": "65"
    },
    {
      "date": "2024-01-31",
      "bid": "58.20",
      "ask": "58.70",
      "open": "59.20",
      "high": "59.30",
      "low": "57.50",
      "close": "58.20",
      "average": "58.519",
      "volume": "17428",
      "turnover": "1019868.3",
      "trades": "164"
    },
    {
      "date": "2024-02-01",
      "bid": "58.10",
      "ask": "58.30",
      "open": "59.20",
      "high": "59.20",
      "low": "57.90",
      "close": "58.00",
      "average": "58.4232",
      "volume": "25568",
      "turnover": "1493765.2",
      "trades": "152"
    },
    {
      "date": "2024-02-02",
      "bid": "58.10",
      "ask": "58.80",
      "open": "58.20",
      "high": "59.00",
      "low": "57.90",
      "close": "58.20",
      "average": "58.4108",
      "volume": "9660",
      "turnover": "564248.5",
      "trades": "101"
    },
    {
      "date": "2024-02-05",
      "bid": "58.80",
      "ask": "58.90",
      "open": "58.20",
      "high": "59.00",
      "low": "58.00",
      "close": "58.60",
      "average": "58.4795",
      "volume": "11450",
      "turnover": "669589.8",
      "trades": "115"
    },
    {
      "date": "2024-02-06",
      "bid": "58.70",
      "ask": "58.90",
      "open": "58.60",
      "high": "58.90",
      "low": "58.00",
      "close": "58.60",
      "average": "58.4541",
      "volume": "15228",
      "turnover": "890139",
      "trades": "148"
    },
    {
      "date": "2024-02-07",
      "bid": "61.90",
      "ask": "62.10",
      "open": "59.30",
      "high": "62.90",
      "low": "59.30",
      "close": "62.10",
      "average": "61.1172",
      "volume": "61135",
      "turnover": "3736399",
      "trades": "430"
    },
    {
      "date": "2024-02-08",
      "bid": "63.10",
      "ask": "64.10",
      "open": "62.20",
      "high": "64.00",
      "low": "61.00",
      "close": "63.10",
      "average": "63.0161",
      "volume": "50927",
      "turnover": "3208859.5",
      "trades": "237"
    },
    {
      "date": "2024-02-09",
      "bid": "64.00",
      "ask": "64.20",
      "open": "63.10",
      "high": "64.20",
      "low": "62.90",
      "close": "64.10",
      "average": "63.3822",
      "volume": "54277",
      "turnover": "3440195.3",
      "trades": "204"
    },
    {
      "date": "2024-02-12",
      "bid": "64.20",
      "ask": "64.70",
      "open": "64.10",
      "high": "65.00",
      "low": "63.40",
      "close": "64.20",
      "average": "64.1295",
      "volume": "21070",
      "turnover": "1351207.7",
      "trades": "191"
    },
    {
      "date": "2024-02-13",
      "bid": "64.40",
      "ask": "65.00",
      "open": "64.90",
      "high": "65.00",
      "low": "64.00",
      "close": "64.40",
      "average": "64.5154",
      "volume": "14810",
      "turnover": "955473.3",
      "trades": "116"
    },
    {
      "date": "2024-02-14",
      "bid": "66.30",
      "ask": "66.40",
      "open": "64.40",
      "high": "66.50",
      "low": "64.40",
      "close": "66.30",
      "average": "65.3453",
      "volume": "50084",
      "turnover": "3272754.9",
      "trades": "190"
    },
    {
      "date": "2024-02-15",
      "bid": "66.40",
      "ask": "66.70",
      "open": "66.50",
      "high": "66.80",
      "low": "66.00",
      "close": "66.70",
      "average": "66.4653",
      "volume": "17736",
      "turnover": "1178828.2",
      "trades": "181"
    },
    {
      "date": "2024-02-16",
      "bid": "66.30",
      "ask": "66.40",
      "open": "66.70",
      "high": "66.80",
      "low": "65.90",
      "close": "66.70",
      "average": "66.2826",
      "volume": "27081",
      "turnover": "1794999.6",
      "trades": "186"
    },
    {
      "date": "2024-02-19",
      "bid": "63.80",
      "ask": "64.20",
      "open": "66.70",
      "high": "66.80",
      "low": "63.10",
      "close": "63.70",
      "average": "64.814",
      "volume": "31517",
      "turnover": "2042741.3",
      "trades": "351"
    },
    {
      "date": "2024-02-20",
      "bid": "66.10",
      "ask": "66.20",
      "open": "63.80",
      "high": "66.30",
      "low": "63.80",
      "close": "65.70",
      "average": "65.4576",
      "volume": "50374",
      "turnover": "3297583.7",
      "trades": "292"
    },
    {
      "date": "2024-02-21",
      "bid": "66.40",
      "ask": "66.60",
      "open": "65.70",
      "high": "66.70",
      "low": "65.50",
      "close": "66.20",
      "average": "65.9898",
      "volume": "41696",
      "turnover": "2751512.4",
      "trades": "319"
    },
    {
      "date": "2024-02-22",
      "bid": "66.80",
      "ask": "67.20",
      "open": "66.20",
      "high": "67.30",
      "low": "65.00",
      "close": "66.70",
      "average": "66.0552",
      "volume": "51786",
      "turnover": "3420734.2",
      "trades": "228"
    },
    {
      "date": "2024-02-23",
      "bid": "69.20",
      "ask": "69.30",
      "open": "67.30",
      "high": "69.30",
      "low": "67.20",
      "close": "69.20",
      "average": "68.4265",
      "volume": "30554",
      "turnover": "2090701.9",
      "trades": "278"
    },
    {
      "date": "2024-02-26",
      "bid": "68.60",
      "ask": "68.90",
      "open": "69.20",
      "high": "69.80",
      "low": "68.20",
      "close": "68.50",
      "average": "68.994",
      "volume": "28672",
      "turnover": "1978197.4",
      "trades": "361"
    },
    {
      "date": "2024-02-27",
      "bid": "65.90",
      "ask": "66.00",
      "open": "68.50",
      "high": "69.10",
      "low": "65.60",
      "close": "65.90",
      "average": "66.3219",
      "volume": "55831",
      "turnover": "3702815.7",
      "trades": "441"
    },
    {
      "date": "2024-02-28",
      "bid": "67.40",
      "ask": "67.90",
      "open": "65.80",
      "high": "67.90",
      "low": "65.60",
      "close": "67.40",
      "average": "66.1471",
      "volume": "33576",
      "turnover": "2220953.9",
      "trades": "234"
    },
    {
      "date": "2024-02-29",
      "bid": "68.70",
      "ask": "68.90",
      "open": "67.50",
      "high": "68.90",
      "low": "67.00",
      "close": "68.70",
      "average": "68.0938",
      "volume": "13487",
      "turnover": "918381.7",
      "trades": "125"
    },
    {
      "date": "2024-03-01",
      "bid": "68.70",
      "ask": "68.90",
      "open": "68.70",
      "high": "68.90",
      "low": "68.40",
      "close": "68.60",
      "average": "68.7565",
      "volume": "35168",
      "turnover": "2418027.5",
      "trades": "168"
    },
    {
      "date": "2024-03-04",
      "bid": "68.70",
      "ask": "69.30",
      "open": "68.60",
      "high": "70.10",
      "low": "68.50",
      "close": "69.00",
      "average": "69.1298",
      "volume": "40052",
      "turnover": "2768788.6",
      "trades": "247"
    },
    {
      "date": "2024-03-05",
      "bid": "68.10",
      "ask": "68.50",
      "open": "69.00",
      "high": "69.00",
      "low": "67.40",
      "close": "68.20",
      "average": "68.1488",
      "volume": "26075",
      "turnover": "1776980.6",
      "trades": "225"
    },
    {
      "date": "2024-03-06",
      "bid": "67.90",
      "ask": "68.20",
      "open": "68.20",
      "high": "68.60",
      "low": "67.00",
      "close": "67.70",
      "average": "67.7946",
      "volume": "17611",
      "turnover": "1193930.5",
      "trades": "115"
    },
    {
      "date": "2024-03-07",
      "bid": "67.90",
      "ask": "68.00",
      "open": "67.70",
      "high": "68.10",
      "low": "67.00",
      "close": "67.90",
      "average": "67.8932",
      "volume": "28446",
      "turnover": "1931459.7",
      "trades": "190"
    },
    {
      "date": "2024-03-08",
      "bid": "68.60",
      "ask": "68.70",
      "open": "68.10",
      "high": "69.30",
      "low": "68.10",
      "close": "68.60",
      "average": "68.6732",
      "volume": "26499",
      "turnover": "1819748.3",
      "trades": "200"
    },
    {
      "date": "2024-03-11",
      "bid": "67.60",
      "ask": "68.00",
      "open": "68.20",
      "high": "68.60",
      "low": "67.00",
      "close": "67.90",
      "average": "67.7565",
      "volume": "23159",
      "turnover": "1569173.5",
      "trades": "202"
    },
    {
      "date": "2024-03-12",
      "bid": "67.20",
      "ask": "67.50",
      "open": "67.90",
      "high": "68.10",
      "low": "66.10",
      "close": "67.70",
      "average": "66.9893",
      "volume": "18065",
      "turnover": "1210162.1",
      "trades": "164"
    },
    {
      "date": "2024-03-13",
      "bid": "66.70",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.70",
      "low": "66.50",
      "close": "66.70",
      "average": "67.0178",
      "volume": "7204",
      "turnover": "482796.1",
      "trades": "116"
    },
    {
      "date": "2024-03-14",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.70",
      "high": "67.50",
      "low": "65.90",
      "close": "66.00",
      "average": "66.2439",
      "volume": "13908",
      "turnover": "921320.8",
      "trades": "150"
    },
    {
      "date": "2024-03-15",
      "bid": "65.10",
      "ask": "65.30",
      "open": "66.00",
      "high": "66.50",
      "low": "64.80",
      "close": "65.00",
      "average": "65.4713",
      "volume": "11630",
      "turnover": "761431.7",
      "trades": "145"
    },
    {
      "date": "2024-03-18",
      "bid": "65.10",
      "ask": "65.30",
      "open": "65.00",
      "high": "66.50",
      "low": "64.80",
      "close": "64.80",
      "average": "65.5959",
      "volume": "9202",
      "turnover": "603613.2",
      "trades": "120"
    },
    {
      "date": "2024-03-19",
      "bid": "65.90",
      "ask": "66.00",
      "open": "64.80",
      "high": "66.20",
      "low": "64.80",
      "close": "65.90",
      "average": "65.6697",
      "volume": "8686",
      "turnover": "570406.9",
      "trades": "103"
    },
    {
      "date": "2024-03-20",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.90",
      "high": "67.00",
      "low": "65.20",
      "close": "65.70",
      "average": "65.8393",
      "volume": "18832",
      "turnover": "1239885.7",
      "trades": "173"
    },
    {
      "date": "2024-03-21",
      "bid": "67.30",
      "ask": "67.50",
      "open": "65.70",
      "high": "67.40",
      "low": "65.50",
      "close": "67.00",
      "average": "66.1735",
      "volume": "14774",
      "turnover": "977647.5",
      "trades": "132"
    },
    {
      "date": "2024-03-22",
      "bid": "67.90",
      "ask": "68.00",
      "open": "67.20",
      "high": "68.50",
      "low": "67.20",
      "close": "67.90",
      "average": "68.0005",
      "volume": "16552",
      "turnover": "1125543.6",
      "trades": "134"
    },
    {
      "date": "2024-03-25",
      "bid": "68.20",
      "ask": "68.40",
      "open": "67.90",
      "high": "68.50",
      "low": "67.30",
      "close": "68.20",
      "average": "67.8873",
      "volume": "17014",
      "turnover": "1155034.2",
      "trades": "177"
    },
    {
      "date": "2024-03-26",
      "bid": "68.50",
      "ask": "68.70",
      "open": "68.20",
      "high": "68.80",
      "low": "67.60",
      "close": "68.60",
      "average": "68.1032",
      "volume": "19487",
      "turnover": "1327127",
      "trades": "213"
    },
    {
      "date": "2024-03-27",
      "bid": "69.00",
      "ask": "69.20",
      "open": "68.80",
      "high": "69.90",
      "low": "68.80",
      "close": "69.00",
      "average": "69.2788",
      "volume": "23315",
      "turnover": "1615235.1",
      "trades": "239"
    },
    {
      "date": "2024-03-28",
      "bid": "69.30",
      "ask": "69.50",
      "open": "69.00",
      "high": "69.50",
      "low": "68.20",
      "close": "69.50",
      "average": "69.0723",
      "volume": "14345",
      "turnover": "990841.6",
      "trades": "129"
    },
    {
      "date": "2024-04-02",
      "bid": "68.90",
      "ask": "69.40",
      "open": "69.50",
      "high": "70.80",
      "low": "68.40",
      "close": "69.20",
      "average": "69.4891",
      "volume": "16840",
      "turnover": "1170196.5",
      "trades": "183"
    },
    {
      "date": "2024-04-03",
      "bid": "69.50",
      "ask": "69.60",
      "open": "69.20",
      "high": "70.70",
      "low": "68.60",
      "close": "69.40",
      "average": "69.492",
      "volume": "18644",
      "turnover": "1295609",
      "trades": "158"
    },
    {
      "date": "2024-04-04",
      "bid": "71.30",
      "ask": "71.40",
      "open": "69.40",
      "high": "71.50",
      "low": "69.30",
      "close": "71.30",
      "average": "70.441",
      "volume": "12172",
      "turnover": "857408.4",
      "trades": "186"
    },
    {
      "date": "2024-04-05",
      "bid": "71.10",
      "ask": "71.30",
      "open": "70.70",
      "high": "71.50",
      "low": "70.00",
      "close": "71.40",
      "average": "70.9547",
      "volume": "14192",
      "turnover": "1006988.5",
      "trades": "182"
    },
    {
      "date": "2024-04-08",
      "bid": "72.00",
      "ask": "72.10",
      "open": "71.60",
      "high": "73.90",
      "low": "71.60",
      "close": "71.90",
      "average": "72.9902",
      "volume": "20846",
      "turnover": "1521554.5",
      "trades": "237"
    },
    {
      "date": "2024-04-09",
      "bid": "71.90",
      "ask": "72.20",
      "open": "72.00",
      "high": "72.90",
      "low": "71.50",
      "close": "71.70",
      "average": "71.9861",
      "volume": "5792",
      "turnover": "416943.3",
      "trades": "122"
    },
    {
      "date": "2024-04-10",
      "bid": "73.90",
      "ask": "74.10",
      "open": "71.80",
      "high": "74.40",
      "low": "71.40",
      "close": "73.80",
      "average": "73.4917",
      "volume": "33081",
      "turnover": "2431179.7",
      "trades": "225"
    },
    {
      "date": "2024-04-11",
      "bid": "73.20",
      "ask": "73.30",
      "open": "73.80",
      "high": "73.90",
      "low": "73.00",
      "close": "73.30",
      "average": "73.4461",
      "volume": "9303",
      "turnover": "683268.8",
      "trades": "111"
    },
    {
      "date": "2024-04-12",
      "bid": "73.60",
      "ask": "74.20",
      "open": "73.40",
      "high": "74.50",
      "low": "73.40",
      "close": "74.00",
      "average": "73.9797",
      "volume": "12021",
      "turnover": "889310",
      "trades": "150"
    },
    {
      "date": "2024-04-15",
      "bid": "73.60",
      "ask": "74.00",
      "open": "74.10",
      "high": "74.30",
      "low": "73.60",
      "close": "73.70",
      "average": "74.0307",
      "volume": "27705",
      "turnover": "2051021.9",
      "trades": "197"
    },
    {
      "date": "2024-04-16",
      "bid": "74.00",
      "ask": "74.20",
      "open": "73.80",
      "high": "74.00",
      "low": "72.30",
      "close": "74.00",
      "average": "73.4884",
      "volume": "28101",
      "turnover": "2065059.6",
      "trades": "186"
    },
    {
      "date": "2024-04-17",
      "bid": "71.80",
      "ask": "72.00",
      "open": "74.10",
      "high": "75.40",
      "low": "71.20",
      "close": "71.20",
      "average": "72.7155",
      "volume": "25661",
      "turnover": "1865951.6",
      "trades": "301"
    },
    {
      "date": "2024-04-18",
      "bid": "72.80",
      "ask": "73.30",
      "open": "71.90",
      "high": "73.50",
      "low": "71.50",
      "close": "72.90",
      "average": "72.5952",
      "volume": "17003",
      "turnover": "1234336.1",
      "trades": "195"
    },
    {
      "date": "2024-04-19",
      "bid": "73.90",
      "ask": "74.00",
      "open": "73.00",
      "high": "74.20",
      "low": "72.30",
      "close": "74.20",
      "average": "73.4101",
      "volume": "14652",
      "turnover": "1075605.39",
      "trades": "190"
    },
    {
      "date": "2024-04-22",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.30",
      "high": "75.60",
      "low": "73.80",
      "close": "74.10",
      "average": "74.3572",
      "volume": "21255",
      "turnover": "1580461.4",
      "trades": "252"
    },
    {
      "date": "2024-04-23",
      "bid": "74.60",
      "ask": "74.70",
      "open": "74.10",
      "high": "74.90",
      "low": "74.00",
      "close": "74.30",
      "average": "74.4651",
      "volume": "6409",
      "turnover": "477247.1",
      "trades": "126"
    },
    {
      "date": "2024-04-24",
      "bid": "74.70",
      "ask": "75.00",
      "open": "74.40",
      "high": "75.70",
      "low": "74.40",
      "close": "74.70",
      "average": "75.1501",
      "volume": "24413",
      "turnover": "1834638.3",
      "trades": "223"
    },
    {
      "date": "2024-04-25",
      "bid": "75.80",
      "ask": "76.20",
      "open": "75.60",
      "high": "77.00",
      "low": "74.80",
      "close": "76.00",
      "average": "75.7011",
      "volume": "70477",
      "turnover": "5335183.7",
      "trades": "455"
    },
    {
      "date": "2024-04-26",
      "bid": "72.90",
      "ask": "73.20",
      "open": "74.50",
      "high": "74.50",
      "low": "70.30",
      "close": "73.20",
      "average": "71.8836",
      "volume": "33011",
      "turnover": "2372960.7",
      "trades": "543"
    },
    {
      "date": "2024-04-29",
      "bid": "72.90",
      "ask": "73.00",
      "open": "73.20",
      "high": "73.20",
      "low": "71.60",
      "close": "73.00",
      "average": "72.3288",
      "volume": "16309",
      "turnover": "1179610.8",
      "trades": "211"
    },
    {
      "date": "2024-04-30",
      "bid": "72.00",
      "ask": "72.40",
      "open": "72.40",
      "high": "72.50",
      "low": "71.20",
      "close": "72.20",
      "average": "71.7152",
      "volume": "6914",
      "turnover": "495838.8",
      "trades": "122"
    },
    {
      "date": "2024-05-02",
      "bid": "74.10",
      "ask": "74.40",
      "open": "72.10",
      "high": "74.50",
      "low": "72.00",
      "close": "74.40",
      "average": "73.1022",
      "volume": "23667",
      "turnover": "1730109.2",
      "trades": "240"
    },
    {
      "date": "2024-05-03",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.60",
      "high": "75.40",
      "low": "73.80",
      "close": "74.10",
      "average": "74.9876",
      "volume": "157458",
      "turnover": "11807392.7",
      "trades": "256"
    },
    {
      "date": "2024-05-06",
      "bid": "74.80",
      "ask": "75.00",
      "open": "74.50",
      "high": "75.00",
      "low": "73.40",
      "close": "74.90",
      "average": "74.2377",
      "volume": "17770",
      "turnover": "1319204.3",
      "trades": "250"
    },
    {
      "date": "2024-05-07",
      "bid": "74.70",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.00",
      "low": "74.00",
      "close": "74.70",
      "average": "74.628",
      "volume": "12072",
      "turnover": "900909.4",
      "trades": "219"
    },
    {
      "date": "2024-05-08",
      "bid": "74.80",
      "ask": "74.90",
      "open": "74.70",
      "high": "75.00",
      "low": "74.60",
      "close": "74.60",
      "average": "74.9546",
      "volume": "9075",
      "turnover": "680212.7",
      "trades": "90"
    },
    {
      "date": "2024-05-10",
      "bid": "77.70",
      "ask": "77.90",
      "open": "75.00",
      "high": "78.80",
      "low": "75.00",
      "close": "77.90",
      "average": "77.105",
      "volume": "30839",
      "turnover": "2377841.2",
      "trades": "334"
    },
    {
      "date": "2024-05-13",
      "bid": "78.80",
      "ask": "79.10",
      "open": "78.00",
      "high": "79.70",
      "low": "78.00",
      "close": "79.10",
      "average": "78.8591",
      "volume": "26613",
      "turnover": "2098761.1",
      "trades": "295"
    },
    {
      "date": "2024-05-14",
      "bid": "78.30",
      "ask": "78.80",
      "open": "78.70",
      "high": "79.00",
      "low": "78.00",
      "close": "78.40",
      "average": "78.6499",
      "volume": "18049",
      "turnover": "1419552.6",
      "trades": "163"
    },
    {
      "date": "2024-05-15",
      "bid": "78.60",
      "ask": "79.00",
      "open": "78.40",
      "high": "79.10",
      "low": "78.00",
      "close": "79.00",
      "average": "78.7197",
      "volume": "20276",
      "turnover": "1596117.5",
      "trades": "213"
    },
    {
      "date": "2024-05-16",
      "bid": "77.50",
      "ask": "78.10",
      "open": "79.00",
      "high": "79.20",
      "low": "77.40",
      "close": "77.40",
      "average": "78.4882",
      "volume": "21325",
      "turnover": "1674127",
      "trades": "238"
    },
    {
      "date": "2024-05-17",
      "bid": "79.40",
      "ask": "79.50",
      "open": "77.40",
      "high": "79.50",
      "low": "77.40",
      "close": "79.50",
      "average": "79.1736",
      "volume": "20655",
      "turnover": "1635330.8",
      "trades": "190"
    },
    {
      "date": "2024-05-20",
      "bid": "81.80",
      "ask": "82.00",
      "open": "79.50",
      "high": "82.00",
      "low": "78.70",
      "close": "81.50",
      "average": "80.6464",
      "volume": "72958",
      "turnover": "5879470.85",
      "trades": "580"
    },
    {
      "date": "2024-05-21",
      "bid": "82.90",
      "ask": "83.00",
      "open": "81.90",
      "high": "83.00",
      "low": "81.50",
      "close": "82.90",
      "average": "82.2803",
      "volume": "47215",
      "turnover": "3885428.95",
      "trades": "406"
    },
    {
      "date": "2024-05-22",
      "bid": "84.60",
      "ask": "84.90",
      "open": "83.00",
      "high": "85.00",
      "low": "82.50",
      "close": "84.60",
      "average": "83.6512",
      "volume": "24525",
      "turnover": "2051425",
      "trades": "290"
    },
    {
      "date": "2024-05-23",
      "bid": "84.90",
      "ask": "85.30",
      "open": "84.80",
      "high": "85.90",
      "low": "82.40",
      "close": "84.70",
      "average": "84.6332",
      "volume": "35923",
      "turnover": "3040580.5",
      "trades": "384"
    },
    {
      "date": "2024-05-24",
      "bid": "85.80",
      "ask": "85.90",
      "open": "85.00",
      "high": "86.00",
      "low": "84.10",
      "close": "85.80",
      "average": "85.5691",
      "volume": "28881",
      "turnover": "2471319.79",
      "trades": "328"
    },
    {
      "date": "2024-05-27",
      "bid": "86.40",
      "ask": "86.60",
      "open": "85.90",
      "high": "88.10",
      "low": "85.70",
      "close": "86.40",
      "average": "86.7525",
      "volume": "45338",
      "turnover": "3933185",
      "trades": "350"
    },
    {
      "date": "2024-05-28",
      "bid": "87.10",
      "ask": "87.30",
      "open": "86.40",
      "high": "87.40",
      "low": "86.40",
      "close": "87.20",
      "average": "87.181",
      "volume": "27134",
      "turnover": "2365568.2",
      "trades": "320"
    },
    {
      "date": "2024-05-29",
      "bid": "89.90",
      "ask": "90.00",
      "open": "87.20",
      "high": "90.40",
      "low": "86.50",
      "close": "90.00",
      "average": "89.176",
      "volume": "29136",
      "turnover": "2598230.79",
      "trades": "481"
    },
    {
      "date": "2024-05-30",
      "bid": "87.70",
      "ask": "88.20",
      "open": "90.00",
      "high": "90.00",
      "low": "87.50",
      "close": "87.80",
      "average": "88.5643",
      "volume": "61280",
      "turnover": "5427222.1",
      "trades": "373"
    },
    {
      "date": "2024-05-31",
      "bid": "87.90",
      "ask": "88.00",
      "open": "88.30",
      "high": "88.60",
      "low": "85.00",
      "close": "88.00",
      "average": "87.0553",
      "volume": "70802",
      "turnover": "6163977.75",
      "trades": "690"
    },
    {
      "date": "2024-06-03",
      "bid": "86.60",
      "ask": "87.20",
      "open": "88.00",
      "high": "88.40",
      "low": "86.60",
      "close": "86.60",
      "average": "87.1775",
      "volume": "24469",
      "turnover": "2133145.9",
      "trades": "299"
    },
    {
      "date": "2024-06-04",
      "bid": "87.40",
      "ask": "87.60",
      "open": "88.00",
      "high": "88.00",
      "low": "86.60",
      "close": "87.30",
      "average": "87.2358",
      "volume": "15346",
      "turnover": "1338719.89",
      "trades": "188"
    },
    {
      "date": "2024-06-05",
      "bid": "88.60",
      "ask": "88.80",
      "open": "88.00",
      "high": "89.10",
      "low": "86.80",
      "close": "88.70",
      "average": "88.082",
      "volume": "30443",
      "turnover": "2681508.45",
      "trades": "292"
    },
    {
      "date": "2024-06-07",
      "bid": "87.30",
      "ask": "87.60",
      "open": "89.40",
      "high": "89.80",
      "low": "87.20",
      "close": "87.20",
      "average": "88.2462",
      "volume": "20502",
      "turnover": "1809223.9",
      "trades": "277"
    },
    {
      "date": "2024-06-10",
      "bid": "88.30",
      "ask": "88.70",
      "open": "87.30",
      "high": "89.30",
      "low": "87.10",
      "close": "88.80",
      "average": "88.5056",
      "volume": "34598",
      "turnover": "3062042.1",
      "trades": "293"
    },
    {
      "date": "2024-06-11",
      "bid": "86.60",
      "ask": "86.80",
      "open": "88.80",
      "high": "89.10",
      "low": "86.50",
      "close": "86.50",
      "average": "87.4817",
      "volume": "15565",
      "turnover": "1361652.1",
      "trades": "202"
    },
    {
      "date": "2024-06-12",
      "bid": "87.90",
      "ask": "88.00",
      "open": "86.70",
      "high": "88.00",
      "low": "86.20",
      "close": "87.90",
      "average": "87.0695",
      "volume": "16170",
      "turnover": "1408080.8",
      "trades": "227"
    },
    {
      "date": "2024-06-13",
      "bid": "86.60",
      "ask": "87.00",
      "open": "87.90",
      "high": "88.50",
      "low": "86.40",
      "close": "86.60",
      "average": "87.1579",
      "volume": "20439",
      "turnover": "1781419.4",
      "trades": "235"
    },
    {
      "date": "2024-06-14",
      "bid": "85.80",
      "ask": "86.30",
      "open": "86.60",
      "high": "87.00",
      "low": "85.40",
      "close": "85.80",
      "average": "86.2492",
      "volume": "14618",
      "turnover": "1260791.39",
      "trades": "145"
    },
    {
      "date": "2024-06-17",
      "bid": "88.50",
      "ask": "88.90",
      "open": "85.90",
      "high": "89.10",
      "low": "85.90",
      "close": "89.00",
      "average": "88.4704",
      "volume": "23599",
      "turnover": "2086841.55",
      "trades": "316"
    },
    {
      "date": "2024-06-18",
      "bid": "88.10",
      "ask": "88.40",
      "open": "89.00",
      "high": "89.30",
      "low": "87.30",
      "close": "88.00",
      "average": "88.5441",
      "volume": "33427",
      "turnover": "2959936.7",
      "trades": "183"
    },
    {
      "date": "2024-06-19",
      "bid": "88.00",
      "ask": "88.50",
      "open": "88.20",
      "high": "89.30",
      "low": "88.00",
      "close": "88.00",
      "average": "88.8549",
      "volume": "39274",
      "turnover": "3489653.7",
      "trades": "277"
    },
    {
      "date": "2024-06-20",
      "bid": "88.40",
      "ask": "88.80",
      "open": "88.30",
      "high": "89.00",
      "low": "87.70",
      "close": "88.30",
      "average": "88.346",
      "volume": "34944",
      "turnover": "3087413.2",
      "trades": "262"
    },
    {
      "date": "2024-06-24",
      "bid": "87.30",
      "ask": "88.00",
      "open": "88.30",
      "high": "88.50",
      "low": "85.90",
      "close": "87.40",
      "average": "87.0934",
      "volume": "17911",
      "turnover": "1559930.6",
      "trades": "284"
    },
    {
      "date": "2024-06-25",
      "bid": "84.50",
      "ask": "84.80",
      "open": "87.40",
      "high": "88.50",
      "low": "84.60",
      "close": "84.70",
      "average": "86.9572",
      "volume": "20058",
      "turnover": "1744188.3",
      "trades": "336"
    },
    {
      "date": "2024-06-26",
      "bid": "85.60",
      "ask": "85.80",
      "open": "84.90",
      "high": "86.60",
      "low": "84.70",
      "close": "85.70",
      "average": "85.4725",
      "volume": "14048",
      "turnover": "1200718.2",
      "trades": "171"
    },
    {
      "date": "2024-06-27",
      "bid": "87.90",
      "ask": "88.00",
      "open": "85.40",
      "high": "88.50",
      "low": "84.10",
      "close": "87.80",
      "average": "86.1544",
      "volume": "20722",
      "turnover": "1785292",
      "trades": "265"
    },
    {
      "date": "2024-06-28",
      "bid": "87.20",
      "ask": "87.30",
      "open": "88.10",
      "high": "88.60",
      "low": "86.90",
      "close": "86.90",
      "average": "87.7082",
      "volume": "7702",
      "turnover": "675528.2",
      "trades": "192"
    },
    {
      "date": "2024-07-01",
      "bid": "86.10",
      "ask": "86.60",
      "open": "87.50",
      "high": "88.60",
      "low": "86.00",
      "close": "86.00",
      "average": "87.1822",
      "volume": "20177",
      "turnover": "1759095.65",
      "trades": "262"
    },
    {
      "date": "2024-07-02",
      "bid": "87.30",
      "ask": "87.60",
      "open": "86.00",
      "high": "87.80",
      "low": "84.90",
      "close": "87.20",
      "average": "86.1203",
      "volume": "19397",
      "turnover": "1670475.1",
      "trades": "258"
    },
    {
      "date": "2024-07-03",
      "bid": "86.40",
      "ask": "86.90",
      "open": "86.00",
      "high": "88.20",
      "low": "85.50",
      "close": "86.30",
      "average": "86.3712",
      "volume": "15067",
      "turnover": "1301354.7",
      "trades": "211"
    },
    {
      "date": "2024-07-04",
      "bid": "85.70",
      "ask": "86.00",
      "open": "86.30",
      "high": "87.30",
      "low": "85.30",
      "close": "85.60",
      "average": "86.3139",
      "volume": "9219",
      "turnover": "795728.2",
      "trades": "145"
    },
    {
      "date": "2024-07-05",
      "bid": "85.30",
      "ask": "85.60",
      "open": "86.00",
      "high": "86.40",
      "low": "84.80",
      "close": "85.50",
      "average": "85.6726",
      "volume": "11315",
      "turnover": "969385.2",
      "trades": "159"
    },
    {
      "date": "2024-07-08",
      "bid": "85.70",
      "ask": "86.20",
      "open": "85.50",
      "high": "86.20",
      "low": "84.20",
      "close": "85.90",
      "average": "85.2335",
      "volume": "13276",
      "turnover": "1131560.5",
      "trades": "203"
    },
    {
      "date": "2024-07-09",
      "bid": "83.70",
      "ask": "84.50",
      "open": "85.80",
      "high": "86.60",
      "low": "83.40",
      "close": "83.40",
      "average": "85.2497",
      "volume": "13494",
      "turnover": "1150358.8",
      "trades": "166"
    },
    {
      "date": "2024-07-10",
      "bid": "83.80",
      "ask": "84.20",
      "open": "84.50",
      "high": "85.20",
      "low": "83.40",
      "close": "84.20",
      "average": "84.1158",
      "volume": "7834",
      "turnover": "658962.45",
      "trades": "118"
    },
    {
      "date": "2024-07-11",
      "bid": "84.20",
      "ask": "84.30",
      "open": "84.70",
      "high": "84.80",
      "low": "83.40",
      "close": "84.20",
      "average": "83.9719",
      "volume": "19774",
      "turnover": "1660460.9",
      "trades": "218"
    },
    {
      "date": "2024-07-12",
      "bid": "85.60",
      "ask": "86.50",
      "open": "84.20",
      "high": "86.60",
      "low": "82.80",
      "close": "86.60",
      "average": "84.3755",
      "volume": "18297",
      "turnover": "1543818.5",
      "trades": "178"
    },
    {
      "date": "2024-07-15",
      "bid": "85.30",
      "ask": "85.80",
      "open": "86.50",
      "high": "86.50",
      "low": "84.10",
      "close": "85.80",
      "average": "85.1864",
      "volume": "8243",
      "turnover": "702191.1",
      "trades": "115"
    },
    {
      "date": "2024-07-16",
      "bid": "85.90",
      "ask": "86.10",
      "open": "85.80",
      "high": "86.20",
      "low": "84.00",
      "close": "86.20",
      "average": "84.78",
      "volume": "12240",
      "turnover": "1037707.1",
      "trades": "132"
    },
    {
      "date": "2024-07-17",
      "bid": "84.10",
      "ask": "84.40",
      "open": "85.80",
      "high": "85.80",
      "low": "83.00",
      "close": "84.00",
      "average": "84.061",
      "volume": "17599",
      "turnover": "1479388.7",
      "trades": "215"
    },
    {
      "date": "2024-07-18",
      "bid": "88.10",
      "ask": "88.70",
      "open": "84.30",
      "high": "89.00",
      "low": "84.30",
      "close": "88.60",
      "average": "86.9461",
      "volume": "48001",
      "turnover": "4173501.5",
      "trades": "314"
    },
    {
      "date": "2024-07-19",
      "bid": "87.00",
      "ask": "87.30",
      "open": "88.60",
      "high": "88.60",
      "low": "86.60",
      "close": "87.40",
      "average": "87.7067",
      "volume": "5743",
      "turnover": "503699.3",
      "trades": "103"
    },
    {
      "date": "2024-07-22",
      "bid": "88.70",
      "ask": "89.10",
      "open": "87.30",
      "high": "89.20",
      "low": "86.00",
      "close": "89.20",
      "average": "87.0025",
      "volume": "19324",
      "turnover": "1681237",
      "trades": "189"
    },
    {
      "date": "2024-07-23",
      "bid": "89.30",
      "ask": "89.50",
      "open": "89.30",
      "high": "89.50",
      "low": "88.20",
      "close": "89.30",
      "average": "88.9207",
      "volume": "11518",
      "turnover": "1024188.8",
      "trades": "119"
    },
    {
      "date": "2024-07-24",
      "bid": "88.50",
      "ask": "89.00",
      "open": "89.30",
      "high": "90.90",
      "low": "88.40",
      "close": "88.80",
      "average": "89.6254",
      "volume": "17983",
      "turnover": "1611733",
      "trades": "180"
    },
    {
      "date": "2024-07-25",
      "bid": "87.90",
      "ask": "88.50",
      "open": "88.10",
      "high": "88.80",
      "low": "87.30",
      "close": "87.90",
      "average": "88.01",
      "volume": "6115",
      "turnover": "538181.3",
      "trades": "145"
    },
    {
      "date": "2024-07-26",
      "bid": "88.40",
      "ask": "88.90",
      "open": "87.90",
      "high": "89.00",
      "low": "87.90",
      "close": "88.80",
      "average": "88.8748",
      "volume": "16071",
      "turnover": "1428306.6",
      "trades": "149"
    },
    {
      "date": "2024-07-29",
      "bid": "86.30",
      "ask": "86.90",
      "open": "90.00",
      "high": "90.80",
      "low": "86.10",
      "close": "86.10",
      "average": "88.9828",
      "volume": "11520",
      "turnover": "1025048.55",
      "trades": "228"
    },
    {
      "date": "2024-07-30",
      "bid": "87.90",
      "ask": "88.40",
      "open": "86.10",
      "high": "88.50",
      "low": "86.10",
      "close": "88.20",
      "average": "87.8812",
      "volume": "9083",
      "turnover": "798225.2",
      "trades": "161"
    },
    {
      "date": "2024-07-31",
      "bid": "87.80",
      "ask": "88.00",
      "open": "88.20",
      "high": "88.50",
      "low": "87.40",
      "close": "87.80",
      "average": "88.3888",
      "volume": "38541",
      "turnover": "3406508.8",
      "trades": "197"
    },
    {
      "date": "2024-08-01",
      "bid": "85.00",
      "ask": "85.10",
      "open": "87.70",
      "high": "87.70",
      "low": "85.00",
      "close": "85.20",
      "average": "85.7935",
      "volume": "25508",
      "turnover": "2188419.6",
      "trades": "249"
    },
    {
      "date": "2024-08-02",
      "bid": "83.00",
      "ask": "83.50",
      "open": "85.30",
      "high": "85.30",
      "low": "82.70",
      "close": "82.80",
      "average": "83.4677",
      "volume": "15761",
      "turnover": "1315534.1",
      "trades": "208"
    },
    {
      "date": "2024-08-05",
      "bid": "79.40",
      "ask": "80.90",
      "open": "81.30",
      "high": "81.50",
      "low": "75.40",
      "close": "79.50",
      "average": "78.9323",
      "volume": "34439",
      "turnover": "2718403.05",
      "trades": "550"
    },
    {
      "date": "2024-08-06",
      "bid": "81.70",
      "ask": "82.40",
      "open": "79.90",
      "high": "83.20",
      "low": "79.90",
      "close": "82.10",
      "average": "81.2791",
      "volume": "19847",
      "turnover": "1613146.1",
      "trades": "193"
    },
    {
      "date": "2024-08-07",
      "bid": "83.40",
      "ask": "84.10",
      "open": "82.60",
      "high": "84.70",
      "low": "82.10",
      "close": "83.30",
      "average": "83.3615",
      "volume": "13323",
      "turnover": "1110625.3",
      "trades": "192"
    },
    {
      "date": "2024-08-08",
      "bid": "83.70",
      "ask": "84.30",
      "open": "84.10",
      "high": "84.30",
      "low": "81.60",
      "close": "83.80",
      "average": "82.9658",
      "volume": "7550",
      "turnover": "626391.8",
      "trades": "145"
    },
    {
      "date": "2024-08-09",
      "bid": "83.90",
      "ask": "84.20",
      "open": "83.80",
      "high": "84.70",
      "low": "83.20",
      "close": "83.90",
      "average": "84.0167",
      "volume": "9584",
      "turnover": "805216.3",
      "trades": "144"
    },
    {
      "date": "2024-08-12",
      "bid": "85.30",
      "ask": "85.90",
      "open": "83.90",
      "high": "86.10",
      "low": "83.90",
      "close": "85.30",
      "average": "84.8602",
      "volume": "8304",
      "turnover": "704679.1",
      "trades": "131"
    },
    {
      "date": "2024-08-13",
      "bid": "85.10",
      "ask": "85.70",
      "open": "85.30",
      "high": "86.00",
      "low": "84.60",
      "close": "85.70",
      "average": "85.2156",
      "volume": "4780",
      "turnover": "407330.5",
      "trades": "79"
    },
    {
      "date": "2024-08-14",
      "bid": "87.10",
      "ask": "87.60",
      "open": "85.70",
      "high": "87.40",
      "low": "85.70",
      "close": "87.10",
      "average": "86.4577",
      "volume": "10499",
      "turnover": "907719.5",
      "trades": "132"
    },
    {
      "date": "2024-08-15",
      "bid": "87.50",
      "ask": "87.90",
      "open": "87.10",
      "high": "87.90",
      "low": "86.20",
      "close": "87.70",
      "average": "87.3177",
      "volume": "4124",
      "turnover": "360098.2",
      "trades": "63"
    },
    {
      "date": "2024-08-16",
      "bid": "86.60",
      "ask": "87.10",
      "open": "87.70",
      "high": "87.80",
      "low": "86.40",
      "close": "86.70",
      "average": "87.0166",
      "volume": "6216",
      "turnover": "540894.9",
      "trades": "154"
    },
    {
      "date": "2024-08-19",
      "bid": "86.00",
      "ask": "86.50",
      "open": "87.60",
      "high": "87.60",
      "low": "85.60",
      "close": "86.50",
      "average": "86.584",
      "volume": "6620",
      "turnover": "573186.1",
      "trades": "108"
    },
    {
      "date": "2024-08-20",
      "bid": "84.30",
      "ask": "85.00",
      "open": "86.00",
      "high": "86.20",
      "low": "83.90",
      "close": "84.90",
      "average": "84.6499",
      "volume": "9021",
      "turnover": "763627.1",
      "trades": "155"
    },
    {
      "date": "2024-08-21",
      "bid": "83.70",
      "ask": "84.00",
      "open": "85.00",
      "high": "86.60",
      "low": "83.40",
      "close": "84.00",
      "average": "84.9087",
      "volume": "23775",
      "turnover": "2018698.05",
      "trades": "193"
    },
    {
      "date": "2024-08-22",
      "bid": "84.60",
      "ask": "85.00",
      "open": "84.10",
      "high": "85.20",
      "low": "83.70",
      "close": "85.00",
      "average": "84.4888",
      "volume": "10176",
      "turnover": "859758",
      "trades": "140"
    },
    {
      "date": "2024-08-23",
      "bid": "87.10",
      "ask": "87.50",
      "open": "84.90",
      "high": "87.70",
      "low": "84.90",
      "close": "87.50",
      "average": "86.3579",
      "volume": "10218",
      "turnover": "882405.3",
      "trades": "142"
    },
    {
      "date": "2024-08-26",
      "bid": "86.80",
      "ask": "87.00",
      "open": "87.50",
      "high": "87.50",
      "low": "85.90",
      "close": "86.80",
      "average": "86.7373",
      "volume": "5427",
      "turnover": "470723.5",
      "trades": "113"
    },
    {
      "date": "2024-08-27",
      "bid": "85.60",
      "ask": "86.00",
      "open": "86.90",
      "high": "87.00",
      "low": "85.20",
      "close": "85.60",
      "average": "86.1467",
      "volume": "5960",
      "turnover": "513434.3",
      "trades": "133"
    },
    {
      "date": "2024-08-28",
      "bid": "83.50",
      "ask": "84.30",
      "open": "85.60",
      "high": "87.00",
      "low": "83.50",
      "close": "83.60",
      "average": "85.3891",
      "volume": "14144",
      "turnover": "1207959.8",
      "trades": "166"
    },
    {
      "date": "2024-08-29",
      "bid": "83.30",
      "ask": "83.60",
      "open": "83.70",
      "high": "85.00",
      "low": "83.30",
      "close": "83.30",
      "average": "83.8367",
      "volume": "9666",
      "turnover": "810365.8",
      "trades": "196"
    },
    {
      "date": "2024-08-30",
      "bid": "84.10",
      "ask": "84.70",
      "open": "83.00",
      "high": "84.90",
      "low": "82.90",
      "close": "84.70",
      "average": "83.996",
      "volume": "11145",
      "turnover": "936135.2",
      "trades": "149"
    },
    {
      "date": "2024-09-02",
      "bid": "83.50",
      "ask": "84.00",
      "open": "85.60",
      "high": "85.90",
      "low": "82.40",
      "close": "84.00",
      "average": "83.6689",
      "volume": "15787",
      "turnover": "1320734.6",
      "trades": "240"
    },
    {
      "date": "2024-09-03",
      "bid": "82.50",
      "ask": "82.60",
      "open": "84.00",
      "high": "84.80",
      "low": "82.50",
      "close": "82.50",
      "average": "83.7802",
      "volume": "4961",
      "turnover": "415113.5",
      "trades": "148"
    },
    {
      "date": "2024-09-04",
      "bid": "82.40",
      "ask": "82.80",
      "open": "84.90",
      "high": "84.90",
      "low": "82.40",
      "close": "82.40",
      "average": "83.6762",
      "volume": "8199",
      "turnover": "686341",
      "trades": "169"
    },
    {
      "date": "2024-09-05",
      "bid": "82.30",
      "ask": "82.60",
      "open": "82.40",
      "high": "82.90",
      "low": "82.00",
      "close": "82.60",
      "average": "82.3611",
      "volume": "10345",
      "turnover": "852013.1",
      "trades": "141"
    },
    {
      "date": "2024-09-06",
      "bid": "80.10",
      "ask": "80.20",
      "open": "82.70",
      "high": "82.70",
      "low": "80.00",
      "close": "80.00",
      "average": "81.0149",
      "volume": "14761",
      "turnover": "1195865.6",
      "trades": "218"
    },
    {
      "date": "2024-09-09",
      "bid": "80.20",
      "ask": "80.70",
      "open": "81.80",
      "high": "81.80",
      "low": "80.00",
      "close": "80.60",
      "average": "80.5624",
      "volume": "14987",
      "turnover": "1207388.89",
      "trades": "229"
    },
    {
      "date": "2024-09-10",
      "bid": "82.50",
      "ask": "83.10",
      "open": "80.60",
      "high": "84.00",
      "low": "80.60",
      "close": "82.90",
      "average": "82.5444",
      "volume": "14134",
      "turnover": "1166675.6",
      "trades": "245"
    },
    {
      "date": "2024-09-11",
      "bid": "85.70",
      "ask": "86.00",
      "open": "82.90",
      "high": "86.20",
      "low": "82.90",
      "close": "86.20",
      "average": "84.9201",
      "volume": "13500",
      "turnover": "1146413.6",
      "trades": "169"
    },
    {
      "date": "2024-09-12",
      "bid": "86.50",
      "ask": "87.00",
      "open": "86.20",
      "high": "88.00",
      "low": "86.20",
      "close": "86.90",
      "average": "87.2656",
      "volume": "11647",
      "turnover": "1016460.3",
      "trades": "144"
    },
    {
      "date": "2024-09-13",
      "bid": "86.40",
      "ask": "87.10",
      "open": "86.90",
      "high": "87.90",
      "low": "86.40",
      "close": "86.50",
      "average": "87.2147",
      "volume": "7745",
      "turnover": "675477.8",
      "trades": "126"
    },
    {
      "date": "2024-09-16",
      "bid": "87.00",
      "ask": "87.50",
      "open": "86.50",
      "high": "87.70",
      "low": "85.60",
      "close": "87.60",
      "average": "86.7652",
      "volume": "4472",
      "turnover": "388013.9",
      "trades": "94"
    },
    {
      "date": "2024-09-17",
      "bid": "87.20",
      "ask": "87.90",
      "open": "86.90",
      "high": "87.90",
      "low": "86.40",
      "close": "87.80",
      "average": "87.3397",
      "volume": "5822",
      "turnover": "508491.7",
      "trades": "76"
    },
    {
      "date": "2024-09-18",
      "bid": "86.90",
      "ask": "87.40",
      "open": "87.80",
      "high": "87.90",
      "low": "86.80",
      "close": "87.40",
      "average": "87.5895",
      "volume": "3924",
      "turnover": "343701.1",
      "trades": "103"
    },
    {
      "date": "2024-09-19",
      "bid": "86.60",
      "ask": "87.30",
      "open": "87.40",
      "high": "87.90",
      "low": "86.10",
      "close": "86.60",
      "average": "86.9287",
      "volume": "7413",
      "turnover": "644402.7",
      "trades": "140"
    },
    {
      "date": "2024-09-20",
      "bid": "85.50",
      "ask": "85.90",
      "open": "87.40",
      "high": "87.80",
      "low": "85.50",
      "close": "86.10",
      "average": "86.6563",
      "volume": "15505",
      "turnover": "1343496.65",
      "trades": "213"
    },
    {
      "date": "2024-09-23",
      "bid": "82.30",
      "ask": "82.70",
      "open": "86.00",
      "high": "86.00",
      "low": "82.10",
      "close": "82.30",
      "average": "83.4717",
      "volume": "14057",
      "turnover": "1173361.2",
      "trades": "203"
    },
    {
      "date": "2024-09-24",
      "bid": "82.30",
      "ask": "82.80",
      "open": "82.50",
      "high": "83.90",
      "low": "81.20",
      "close": "82.30",
      "average": "82.9911",
      "volume": "13535",
      "turnover": "1123284.7",
      "trades": "244"
    },
    {
      "date": "2024-09-25",
      "bid": "81.50",
      "ask": "82.10",
      "open": "82.30",
      "high": "84.50",
      "low": "81.50",
      "close": "81.60",
      "average": "82.5035",
      "volume": "14886",
      "turnover": "1228146.39",
      "trades": "255"
    },
    {
      "date": "2024-09-26",
      "bid": "82.20",
      "ask": "82.90",
      "open": "81.60",
      "high": "83.80",
      "low": "81.60",
      "close": "82.80",
      "average": "82.9255",
      "volume": "15377",
      "turnover": "1275145",
      "trades": "171"
    },
    {
      "date": "2024-09-27",
      "bid": "82.60",
      "ask": "83.20",
      "open": "81.00",
      "high": "83.90",
      "low": "81.00",
      "close": "82.60",
      "average": "82.6212",
      "volume": "9021",
      "turnover": "745325.5",
      "trades": "164"
    },
    {
      "date": "2024-09-30",
      "bid": "82.60",
      "ask": "83.00",
      "open": "81.10",
      "high": "84.00",
      "low": "81.10",
      "close": "82.40",
      "average": "82.8009",
      "volume": "10165",
      "turnover": "841670.8",
      "trades": "128"
    },
    {
      "date": "2024-10-01",
      "bid": "83.30",
      "ask": "83.60",
      "open": "82.30",
      "high": "85.50",
      "low": "82.30",
      "close": "83.30",
      "average": "84.2522",
      "volume": "8638",
      "turnover": "727770.1",
      "trades": "131"
    },
    {
      "date": "2024-10-02",
      "bid": "82.40",
      "ask": "83.00",
      "open": "83.30",
      "high": "84.20",
      "low": "81.90",
      "close": "82.60",
      "average": "82.7975",
      "volume": "7584",
      "turnover": "627936.4",
      "trades": "109"
    },
    {
      "date": "2024-10-03",
      "bid": "82.20",
      "ask": "82.50",
      "open": "82.70",
      "high": "82.70",
      "low": "82.00",
      "close": "82.50",
      "average": "82.4534",
      "volume": "4501",
      "turnover": "371122.7",
      "trades": "67"
    },
    {
      "date": "2024-10-04",
      "bid": "81.40",
      "ask": "81.70",
      "open": "82.40",
      "high": "82.40",
      "low": "81.00",
      "close": "81.40",
      "average": "81.4878",
      "volume": "5079",
      "turnover": "413877.1",
      "trades": "152"
    },
    {
      "date": "2024-10-07",
      "bid": "80.90",
      "ask": "81.20",
      "open": "81.20",
      "high": "81.80",
      "low": "80.40",
      "close": "81.20",
      "average": "81.0859",
      "volume": "18135",
      "turnover": "1470493",
      "trades": "153"
    },
    {
      "date": "2024-10-08",
      "bid": "80.50",
      "ask": "81.10",
      "open": "81.20",
      "high": "81.50",
      "low": "80.40",
      "close": "80.70",
      "average": "80.864",
      "volume": "7804",
      "turnover": "630900.65",
      "trades": "165"
    },
    {
      "date": "2024-10-09",
      "bid": "80.80",
      "ask": "81.30",
      "open": "80.90",
      "high": "81.60",
      "low": "80.40",
      "close": "80.80",
      "average": "80.8286",
      "volume": "9151",
      "turnover": "739662.4",
      "trades": "156"
    },
    {
      "date": "2024-10-10",
      "bid": "79.80",
      "ask": "79.90",
      "open": "80.80",
      "high": "80.90",
      "low": "79.80",
      "close": "79.80",
      "average": "80.2713",
      "volume": "10796",
      "turnover": "866608.5",
      "trades": "205"
    },
    {
      "date": "2024-10-11",
      "bid": "82.90",
      "ask": "83.40",
      "open": "80.00",
      "high": "84.70",
      "low": "78.50",
      "close": "83.10",
      "average": "80.6437",
      "volume": "16787",
      "turnover": "1353765",
      "trades": "205"
    },
    {
      "date": "2024-10-14",
      "bid": "81.60",
      "ask": "81.80",
      "open": "83.40",
      "high": "83.70",
      "low": "81.50",
      "close": "81.60",
      "average": "82.6815",
      "volume": "34029",
      "turnover": "2814154.9",
      "trades": "167"
    },
    {
      "date": "2024-10-15",
      "bid": "82.60",
      "ask": "83.00",
      "open": "81.70",
      "high": "83.00",
      "low": "81.10",
      "close": "82.50",
      "average": "81.8955",
      "volume": "11471",
      "turnover": "939423.1",
      "trades": "149"
    },
    {
      "date": "2024-10-16",
      "bid": "81.30",
      "ask": "81.70",
      "open": "82.50",
      "high": "82.80",
      "low": "81.20",
      "close": "81.20",
      "average": "81.5339",
      "volume": "18288",
      "turnover": "1491091.7",
      "trades": "164"
    },
    {
      "date": "2024-10-17",
      "bid": "81.50",
      "ask": "82.00",
      "open": "81.20",
      "high": "82.10",
      "low": "81.20",
      "close": "81.90",
      "average": "81.5149",
      "volume": "5373",
      "turnover": "437979.3",
      "trades": "105"
    },
    {
      "date": "2024-10-18",
      "bid": "81.00",
      "ask": "81.10",
      "open": "81.50",
      "high": "82.20",
      "low": "79.60",
      "close": "81.20",
      "average": "80.965",
      "volume": "15349",
      "turnover": "1242733.5",
      "trades": "183"
    },
    {
      "date": "2024-10-21",
      "bid": "80.90",
      "ask": "81.20",
      "open": "81.10",
      "high": "81.90",
      "low": "80.10",
      "close": "80.80",
      "average": "81.0778",
      "volume": "6425",
      "turnover": "520925.1",
      "trades": "112"
    },
    {
      "date": "2024-10-22",
      "bid": "81.10",
      "ask": "81.50",
      "open": "80.80",
      "high": "82.00",
      "low": "80.60",
      "close": "81.10",
      "average": "81.3007",
      "volume": "6985",
      "turnover": "567885.2",
      "trades": "152"
    },
    {
      "date": "2024-10-23",
      "bid": "80.50",
      "ask": "80.90",
      "open": "81.10",
      "high": "82.00",
      "low": "80.90",
      "close": "80.90",
      "average": "81.5012",
      "volume": "9050",
      "turnover": "737585.6",
      "trades": "134"
    },
    {
      "date": "2024-10-24",
      "bid": "84.40",
      "ask": "84.50",
      "open": "81.00",
      "high": "86.90",
      "low": "81.00",
      "close": "84.10",
      "average": "85.4828",
      "volume": "37962",
      "turnover": "3245099.6",
      "trades": "277"
    },
    {
      "date": "2024-10-25",
      "bid": "86.70",
      "ask": "86.80",
      "open": "84.00",
      "high": "87.60",
      "low": "84.00",
      "close": "86.30",
      "average": "85.5216",
      "volume": "13609",
      "turnover": "1163863.6",
      "trades": "213"
    },
    {
      "date": "2024-10-28",
      "bid": "87.80",
      "ask": "88.00",
      "open": "86.50",
      "high": "90.70",
      "low": "86.30",
      "close": "88.00",
      "average": "88.3068",
      "volume": "29316",
      "turnover": "2588812.65",
      "trades": "361"
    },
    {
      "date": "2024-10-29",
      "bid": "88.00",
      "ask": "88.50",
      "open": "88.50",
      "high": "90.00",
      "low": "88.00",
      "close": "88.10",
      "average": "88.931",
      "volume": "15768",
      "turnover": "1402264.4",
      "trades": "179"
    },
    {
      "date": "2024-10-30",
      "bid": "87.00",
      "ask": "87.60",
      "open": "88.10",
      "high": "89.30",
      "low": "86.70",
      "close": "87.00",
      "average": "87.9835",
      "volume": "8460",
      "turnover": "744340",
      "trades": "207"
    },
    {
      "date": "2024-10-31",
      "bid": "85.60",
      "ask": "86.30",
      "open": "87.20",
      "high": "88.00",
      "low": "85.50",
      "close": "86.00",
      "average": "87.1234",
      "volume": "16770",
      "turnover": "1461059",
      "trades": "236"
    },
    {
      "date": "2024-11-01",
      "bid": "83.80",
      "ask": "84.00",
      "open": "85.90",
      "high": "85.90",
      "low": "83.00",
      "close": "84.00",
      "average": "83.9303",
      "volume": "17194",
      "turnover": "1443097",
      "trades": "232"
    },
    {
      "date": "2024-11-04",
      "bid": "83.60",
      "ask": "84.40",
      "open": "83.50",
      "high": "85.00",
      "low": "82.50",
      "close": "84.20",
      "average": "83.8553",
      "volume": "20579",
      "turnover": "1725658.5",
      "trades": "254"
    },
    {
      "date": "2024-11-05",
      "bid": "83.00",
      "ask": "83.70",
      "open": "84.50",
      "high": "85.00",
      "low": "82.90",
      "close": "83.60",
      "average": "83.5998",
      "volume": "17023",
      "turnover": "1423118.8",
      "trades": "201"
    },
    {
      "date": "2024-11-06",
      "bid": "82.60",
      "ask": "83.10",
      "open": "83.70",
      "high": "84.20",
      "low": "82.10",
      "close": "83.10",
      "average": "82.8354",
      "volume": "11743",
      "turnover": "972735.9",
      "trades": "188"
    },
    {
      "date": "2024-11-07",
      "bid": "81.20",
      "ask": "81.60",
      "open": "83.00",
      "high": "84.00",
      "low": "81.20",
      "close": "81.70",
      "average": "82.6234",
      "volume": "20225",
      "turnover": "1671059",
      "trades": "211"
    },
    {
      "date": "2024-11-08",
      "bid": "81.60",
      "ask": "81.90",
      "open": "81.00",
      "high": "82.20",
      "low": "80.90",
      "close": "81.90",
      "average": "81.3782",
      "volume": "21232",
      "turnover": "1727822.7",
      "trades": "258"
    },
    {
      "date": "2024-11-11",
      "bid": "84.80",
      "ask": "85.50",
      "open": "82.10",
      "high": "86.00",
      "low": "82.10",
      "close": "85.00",
      "average": "84.3865",
      "volume": "36893",
      "turnover": "3113271.1",
      "trades": "243"
    },
    {
      "date": "2024-11-12",
      "bid": "83.30",
      "ask": "83.70",
      "open": "84.10",
      "high": "85.90",
      "low": "82.90",
      "close": "83.50",
      "average": "84.2588",
      "volume": "19516",
      "turnover": "1644394.5",
      "trades": "227"
    },
    {
      "date": "2024-11-13",
      "bid": "84.80",
      "ask": "85.00",
      "open": "83.70",
      "high": "85.20",
      "low": "83.30",
      "close": "85.20",
      "average": "84.244",
      "volume": "26711",
      "turnover": "2250240.9",
      "trades": "194"
    },
    {
      "date": "2024-11-14",
      "bid": "84.90",
      "ask": "85.60",
      "open": "85.20",
      "high": "85.80",
      "low": "84.20",
      "close": "84.80",
      "average": "85.2097",
      "volume": "5998",
      "turnover": "511087.5",
      "trades": "98"
    },
    {
      "date": "2024-11-15",
      "bid": "82.30",
      "ask": "82.70",
      "open": "84.60",
      "high": "84.60",
      "low": "82.30",
      "close": "82.80",
      "average": "83.3522",
      "volume": "14856",
      "turnover": "1238280.7",
      "trades": "221"
    },
    {
      "date": "2024-11-18",
      "bid": "84.00",
      "ask": "84.90",
      "open": "82.30",
      "high": "85.10",
      "low": "81.70",
      "close": "84.60",
      "average": "82.8344",
      "volume": "17099",
      "turnover": "1416409.2",
      "trades": "208"
    },
    {
      "date": "2024-11-19",
      "bid": "86.20",
      "ask": "86.60",
      "open": "84.10",
      "high": "86.70",
      "low": "84.00",
      "close": "86.70",
      "average": "84.9659",
      "volume": "27825",
      "turnover": "2364177.4",
      "trades": "328"
    },
    {
      "date": "2024-11-20",
      "bid": "87.20",
      "ask": "87.50",
      "open": "86.80",
      "high": "87.90",
      "low": "85.70",
      "close": "87.50",
      "average": "86.9838",
      "volume": "21372",
      "turnover": "1859017.9",
      "trades": "190"
    },
    {
      "date": "2024-11-21",
      "bid": "87.60",
      "ask": "88.30",
      "open": "87.60",
      "high": "88.60",
      "low": "86.00",
      "close": "87.80",
      "average": "87.4118",
      "volume": "8834",
      "turnover": "772195.6",
      "trades": "186"
    },
    {
      "date": "2024-11-22",
      "bid": "87.80",
      "ask": "88.00",
      "open": "88.30",
      "high": "88.90",
      "low": "87.00",
      "close": "88.00",
      "average": "87.9335",
      "volume": "9690",
      "turnover": "852075.6",
      "trades": "163"
    },
    {
      "date": "2024-11-25",
      "bid": "84.80",
      "ask": "85.60",
      "open": "87.50",
      "high": "87.60",
      "low": "84.80",
      "close": "84.90",
      "average": "85.858",
      "volume": "17935",
      "turnover": "1539847.2",
      "trades": "351"
    },
    {
      "date": "2024-11-26",
      "bid": "85.90",
      "ask": "86.20",
      "open": "84.20",
      "high": "86.30",
      "low": "84.20",
      "close": "85.60",
      "average": "85.5604",
      "volume": "13365",
      "turnover": "1143517.8",
      "trades": "221"
    },
    {
      "date": "2024-11-27",
      "bid": "84.50",
      "ask": "85.10",
      "open": "86.20",
      "high": "86.30",
      "low": "84.40",
      "close": "84.60",
      "average": "85.8156",
      "volume": "8157",
      "turnover": "699998",
      "trades": "221"
    },
    {
      "date": "2024-11-28",
      "bid": "83.40",
      "ask": "84.00",
      "open": "85.70",
      "high": "86.10",
      "low": "83.40",
      "close": "83.50",
      "average": "84.568",
      "volume": "13071",
      "turnover": "1105552.6",
      "trades": "222"
    },
    {
      "date": "2024-11-29",
      "bid": "82.40",
      "ask": "82.70",
      "open": "83.30",
      "high": "83.90",
      "low": "80.30",
      "close": "80.30",
      "average": "80.5504",
      "volume": "150538",
      "turnover": "12125893.4",
      "trades": "464"
    },
    {
      "date": "2024-12-02",
      "bid": "83.30",
      "ask": "83.80",
      "open": "81.00",
      "high": "83.60",
      "low": "80.80",
      "close": "83.60",
      "average": "82.5148",
      "volume": "32292",
      "turnover": "2664569.79",
      "trades": "334"
    },
    {
      "date": "2024-12-03",
      "bid": "85.30",
      "ask": "85.80",
      "open": "83.30",
      "high": "85.80",
      "low": "83.00",
      "close": "85.60",
      "average": "85.2186",
      "volume": "29210",
      "turnover": "2489229.65",
      "trades": "270"
    },
    {
      "date": "2024-12-04",
      "bid": "84.20",
      "ask": "84.50",
      "open": "85.70",
      "high": "85.70",
      "low": "84.10",
      "close": "84.50",
      "average": "84.8824",
      "volume": "13297",
      "turnover": "1128740.64",
      "trades": "310"
    },
    {
      "date": "2024-12-05",
      "bid": "83.60",
      "ask": "83.80",
      "open": "84.50",
      "high": "85.00",
      "low": "83.50",
      "close": "83.70",
      "average": "83.8225",
      "volume": "12356",
      "turnover": "1035711.1",
      "trades": "139"
    },
    {
      "date": "2024-12-06",
      "bid": "84.90",
      "ask": "85.60",
      "open": "83.40",
      "high": "85.60",
      "low": "83.40",
      "close": "85.30",
      "average": "85.1274",
      "volume": "18716",
      "turnover": "1593245",
      "trades": "264"
    },
    {
      "date": "2024-12-09",
      "bid": "85.50",
      "ask": "85.70",
      "open": "85.60",
      "high": "86.50",
      "low": "85.20",
      "close": "85.50",
      "average": "85.854",
      "volume": "20893",
      "turnover": "1793747.1",
      "trades": "312"
    },
    {
      "date": "2024-12-10",
      "bid": "85.50",
      "ask": "86.00",
      "open": "85.50",
      "high": "86.40",
      "low": "84.30",
      "close": "85.30",
      "average": "85.2789",
      "volume": "17539",
      "turnover": "1495698.65",
      "trades": "192"
    },
    {
      "date": "2024-12-11",
      "bid": "83.30",
      "ask": "83.50",
      "open": "85.50",
      "high": "85.50",
      "low": "83.10",
      "close": "83.10",
      "average": "84.4751",
      "volume": "13181",
      "turnover": "1113466.5",
      "trades": "156"
    },
    {
      "date": "2024-12-12",
      "bid": "81.90",
      "ask": "82.30",
      "open": "83.10",
      "high": "83.20",
      "low": "81.70",
      "close": "81.90",
      "average": "82.3902",
      "volume": "19109",
      "turnover": "1574309",
      "trades": "257"
    },
    {
      "date": "2024-12-13",
      "bid": "81.30",
      "ask": "81.80",
      "open": "82.30",
      "high": "82.50",
      "low": "80.70",
      "close": "81.40",
      "average": "81.7549",
      "volume": "44161",
      "turnover": "3610386.9",
      "trades": "290"
    },
    {
      "date": "2024-12-16",
      "bid": "81.00",
      "ask": "81.50",
      "open": "81.20",
      "high": "81.90",
      "low": "80.80",
      "close": "81.50",
      "average": "81.3621",
      "volume": "15738",
      "turnover": "1280477.3",
      "trades": "195"
    },
    {
      "date": "2024-12-17",
      "bid": "80.30",
      "ask": "80.90",
      "open": "81.50",
      "high": "81.50",
      "low": "80.20",
      "close": "80.80",
      "average": "81.0234",
      "volume": "26550",
      "turnover": "2151164.25",
      "trades": "295"
    },
    {
      "date": "2024-12-18",
      "bid": "81.00",
      "ask": "81.40",
      "open": "80.90",
      "high": "83.60",
      "low": "80.70",
      "close": "81.00",
      "average": "81.7468",
      "volume": "21247",
      "turnover": "1736874.5",
      "trades": "222"
    },
    {
      "date": "2024-12-19",
      "bid": "80.60",
      "ask": "81.00",
      "open": "81.00",
      "high": "81.00",
      "low": "80.10",
      "close": "80.80",
      "average": "80.677",
      "volume": "31064",
      "turnover": "2506150.65",
      "trades": "231"
    },
    {
      "date": "2024-12-20",
      "bid": "83.10",
      "ask": "83.50",
      "open": "80.90",
      "high": "83.50",
      "low": "80.00",
      "close": "83.30",
      "average": "81.1824",
      "volume": "16967",
      "turnover": "1377422",
      "trades": "243"
    },
    {
      "date": "2024-12-23",
      "bid": "81.60",
      "ask": "82.10",
      "open": "83.30",
      "high": "84.00",
      "low": "81.00",
      "close": "81.60",
      "average": "82.4539",
      "volume": "16685",
      "turnover": "1375743.5",
      "trades": "273"
    },
    {
      "date": "2024-12-27",
      "bid": "82.90",
      "ask": "83.70",
      "open": "81.60",
      "high": "83.90",
      "low": "80.60",
      "close": "82.90",
      "average": "81.5913",
      "volume": "24925",
      "turnover": "2033663.2",
      "trades": "365"
    },
    {
      "date": "2024-12-30",
      "bid": "83.00",
      "ask": "83.40",
      "open": "82.90",
      "high": "84.00",
      "low": "82.50",
      "close": "83.60",
      "average": "83.2624",
      "volume": "14642",
      "turnover": "1219123.7",
      "trades": "231"
    },
    {
      "date": "2025-01-02",
      "bid": "83.60",
      "ask": "83.90",
      "open": "83.50",
      "high": "84.00",
      "low": "83.00",
      "close": "83.60",
      "average": "83.6645",
      "volume": "15715",
      "turnover": "1314913.36",
      "trades": "209"
    },
    {
      "date": "2025-01-03",
      "bid": "84.80",
      "ask": "85.20",
      "open": "83.60",
      "high": "85.50",
      "low": "83.00",
      "close": "85.20",
      "average": "84.8447",
      "volume": "28583",
      "turnover": "2420394.9",
      "trades": "240"
    },
    {
      "date": "2025-01-07",
      "bid": "84.10",
      "ask": "84.80",
      "open": "85.30",
      "high": "85.30",
      "low": "83.70",
      "close": "84.80",
      "average": "84.5369",
      "volume": "33318",
      "turnover": "2816594.85",
      "trades": "352"
    },
    {
      "date": "2025-01-08",
      "bid": "83.60",
      "ask": "83.90",
      "open": "84.60",
      "high": "85.00",
      "low": "83.10",
      "close": "83.90",
      "average": "84.0764",
      "volume": "15078",
      "turnover": "1267687.64",
      "trades": "181"
    },
    {
      "date": "2025-01-09",
      "bid": "82.10",
      "ask": "82.50",
      "open": "83.60",
      "high": "83.60",
      "low": "81.80",
      "close": "82.10",
      "average": "82.5834",
      "volume": "21955",
      "turnover": "1812613.8",
      "trades": "327"
    },
    {
      "date": "2025-01-10",
      "bid": "82.10",
      "ask": "82.60",
      "open": "82.00",
      "high": "84.50",
      "low": "81.80",
      "close": "82.50",
      "average": "83.0487",
      "volume": "36558",
      "turnover": "3032672.95",
      "trades": "506"
    },
    {
      "date": "2025-01-13",
      "bid": "81.70",
      "ask": "82.00",
      "open": "83.50",
      "high": "83.50",
      "low": "81.00",
      "close": "81.70",
      "average": "81.9055",
      "volume": "18685",
      "turnover": "1530415.7",
      "trades": "262"
    },
    {
      "date": "2025-01-14",
      "bid": "81.90",
      "ask": "82.00",
      "open": "81.60",
      "high": "82.20",
      "low": "81.20",
      "close": "81.90",
      "average": "81.6986",
      "volume": "8138",
      "turnover": "664857.9",
      "trades": "154"
    },
    {
      "date": "2025-01-15",
      "bid": "84.10",
      "ask": "84.20",
      "open": "82.10",
      "high": "85.50",
      "low": "82.10",
      "close": "84.20",
      "average": "84.1013",
      "volume": "15537",
      "turnover": "1306692.2",
      "trades": "197"
    },
    {
      "date": "2025-01-16",
      "bid": "84.40",
      "ask": "84.60",
      "open": "84.20",
      "high": "85.20",
      "low": "83.90",
      "close": "84.60",
      "average": "84.4196",
      "volume": "13759",
      "turnover": "1161537",
      "trades": "176"
    },
    {
      "date": "2025-01-17",
      "bid": "84.50",
      "ask": "84.80",
      "open": "84.60",
      "high": "85.70",
      "low": "83.60",
      "close": "85.00",
      "average": "84.8501",
      "volume": "22655",
      "turnover": "1922280.6",
      "trades": "247"
    },
    {
      "date": "2025-01-20",
      "bid": "84.60",
      "ask": "84.70",
      "open": "84.90",
      "high": "84.90",
      "low": "83.60",
      "close": "84.70",
      "average": "84.3582",
      "volume": "16012",
      "turnover": "1350717.2",
      "trades": "150"
    },
    {
      "date": "2025-01-21",
      "bid": "84.70",
      "ask": "84.90",
      "open": "84.60",
      "high": "86.50",
      "low": "84.00",
      "close": "84.90",
      "average": "85.3781",
      "volume": "31970",
      "turnover": "2729994.1",
      "trades": "310"
    },
    {
      "date": "2025-01-22",
      "bid": "85.10",
      "ask": "85.20",
      "open": "84.90",
      "high": "85.70",
      "low": "84.70",
      "close": "85.20",
      "average": "84.9998",
      "volume": "20660",
      "turnover": "1756072.05",
      "trades": "189"
    },
    {
      "date": "2025-01-23",
      "bid": "82.30",
      "ask": "82.40",
      "open": "85.30",
      "high": "85.30",
      "low": "82.20",
      "close": "82.40",
      "average": "83.8278",
      "volume": "23589",
      "turnover": "1977421.45",
      "trades": "252"
    },
    {
      "date": "2025-01-24",
      "bid": "82.80",
      "ask": "83.40",
      "open": "82.60",
      "high": "84.20",
      "low": "82.60",
      "close": "83.30",
      "average": "83.4823",
      "volume": "17587",
      "turnover": "1468203.4",
      "trades": "244"
    },
    {
      "date": "2025-01-27",
      "bid": "84.30",
      "ask": "84.40",
      "open": "83.40",
      "high": "84.40",
      "low": "82.20",
      "close": "84.40",
      "average": "83.19",
      "volume": "22211",
      "turnover": "1847741.9",
      "trades": "234"
    },
    {
      "date": "2025-01-28",
      "bid": "84.70",
      "ask": "85.20",
      "open": "84.50",
      "high": "85.30",
      "low": "84.00",
      "close": "84.60",
      "average": "84.6104",
      "volume": "15390",
      "turnover": "1302154.39",
      "trades": "168"
    },
    {
      "date": "2025-01-29",
      "bid": "85.30",
      "ask": "85.60",
      "open": "84.60",
      "high": "86.80",
      "low": "84.10",
      "close": "85.30",
      "average": "86.1339",
      "volume": "23402",
      "turnover": "2015818.45",
      "trades": "211"
    },
    {
      "date": "2025-01-30",
      "bid": "84.70",
      "ask": "85.00",
      "open": "85.40",
      "high": "86.30",
      "low": "84.60",
      "close": "85.00",
      "average": "85.3152",
      "volume": "17495",
      "turnover": "1492608.9",
      "trades": "210"
    },
    {
      "date": "2025-01-31",
      "bid": "84.70",
      "ask": "85.00",
      "open": "85.60",
      "high": "86.50",
      "low": "84.70",
      "close": "85.00",
      "average": "85.3766",
      "volume": "8872",
      "turnover": "757461.2",
      "trades": "155"
    },
    {
      "date": "2025-02-03",
      "bid": "82.50",
      "ask": "82.70",
      "open": "85.00",
      "high": "85.00",
      "low": "82.20",
      "close": "82.70",
      "average": "82.892",
      "volume": "37525",
      "turnover": "3110522.8",
      "trades": "385"
    },
    {
      "date": "2025-02-04",
      "bid": "83.30",
      "ask": "83.70",
      "open": "83.10",
      "high": "84.30",
      "low": "82.90",
      "close": "83.80",
      "average": "83.6154",
      "volume": "14286",
      "turnover": "1194408.3",
      "trades": "197"
    },
    {
      "date": "2025-02-05",
      "bid": "84.00",
      "ask": "84.20",
      "open": "83.80",
      "high": "85.00",
      "low": "83.30",
      "close": "84.20",
      "average": "84.2027",
      "volume": "21255",
      "turnover": "1789727.9",
      "trades": "239"
    },
    {
      "date": "2025-02-06",
      "bid": "89.00",
      "ask": "89.20",
      "open": "84.30",
      "high": "89.00",
      "low": "84.30",
      "close": "89.00",
      "average": "85.4947",
      "volume": "38549",
      "turnover": "3295663.35",
      "trades": "329"
    },
    {
      "date": "2025-02-07",
      "bid": "80.10",
      "ask": "80.50",
      "open": "85.60",
      "high": "85.60",
      "low": "78.00",
      "close": "80.40",
      "average": "80.4453",
      "volume": "152565",
      "turnover": "12273137.8",
      "trades": "1418"
    },
    {
      "date": "2025-02-10",
      "bid": "80.30",
      "ask": "80.70",
      "open": "80.40",
      "high": "80.70",
      "low": "77.20",
      "close": "80.20",
      "average": "78.9398",
      "volume": "99347",
      "turnover": "7842686.7",
      "trades": "761"
    },
    {
      "date": "2025-02-11",
      "bid": "80.00",
      "ask": "80.20",
      "open": "80.30",
      "high": "80.80",
      "low": "80.00",
      "close": "80.40",
      "average": "80.3946",
      "volume": "32770",
      "turnover": "2634530.6",
      "trades": "373"
    },
    {
      "date": "2025-02-12",
      "bid": "81.30",
      "ask": "81.60",
      "open": "80.50",
      "high": "82.60",
      "low": "80.50",
      "close": "80.90",
      "average": "81.472",
      "volume": "23999",
      "turnover": "1955175.15",
      "trades": "343"
    },
    {
      "date": "2025-02-13",
      "bid": "81.90",
      "ask": "82.60",
      "open": "81.90",
      "high": "82.70",
      "low": "81.20",
      "close": "82.60",
      "average": "82.1937",
      "volume": "19170",
      "turnover": "1575645.3",
      "trades": "258"
    },
    {
      "date": "2025-02-14",
      "bid": "82.90",
      "ask": "83.10",
      "open": "81.80",
      "high": "83.30",
      "low": "81.50",
      "close": "83.10",
      "average": "82.5493",
      "volume": "20350",
      "turnover": "1679858.4",
      "trades": "270"
    },
    {
      "date": "2025-02-17",
      "bid": "83.80",
      "ask": "84.00",
      "open": "83.20",
      "high": "84.00",
      "low": "83.10",
      "close": "83.80",
      "average": "83.7514",
      "volume": "16892",
      "turnover": "1414752.4",
      "trades": "232"
    },
    {
      "date": "2025-02-18",
      "bid": "82.40",
      "ask": "82.90",
      "open": "83.90",
      "high": "84.00",
      "low": "80.80",
      "close": "82.90",
      "average": "82.6141",
      "volume": "31138",
      "turnover": "2572482.5",
      "trades": "296"
    },
    {
      "date": "2025-02-19",
      "bid": "81.90",
      "ask": "82.10",
      "open": "82.40",
      "high": "83.40",
      "low": "81.80",
      "close": "82.10",
      "average": "82.7665",
      "volume": "13548",
      "turnover": "1121321.89",
      "trades": "185"
    },
    {
      "date": "2025-02-20",
      "bid": "83.20",
      "ask": "83.60",
      "open": "82.00",
      "high": "83.60",
      "low": "82.00",
      "close": "83.30",
      "average": "82.9081",
      "volume": "13767",
      "turnover": "1141395.89",
      "trades": "153"
    },
    {
      "date": "2025-02-21",
      "bid": "83.10",
      "ask": "83.80",
      "open": "83.90",
      "high": "85.00",
      "low": "83.10",
      "close": "83.10",
      "average": "84.0084",
      "volume": "25662",
      "turnover": "2155857.54",
      "trades": "299"
    },
    {
      "date": "2025-02-24",
      "bid": "83.60",
      "ask": "84.00",
      "open": "83.10",
      "high": "85.00",
      "low": "83.10",
      "close": "84.00",
      "average": "84.2489",
      "volume": "21406",
      "turnover": "1803431.2",
      "trades": "266"
    },
    {
      "date": "2025-02-25",
      "bid": "84.40",
      "ask": "84.50",
      "open": "83.50",
      "high": "85.00",
      "low": "83.50",
      "close": "84.50",
      "average": "84.5657",
      "volume": "16013",
      "turnover": "1354169.55",
      "trades": "257"
    },
    {
      "date": "2025-02-26",
      "bid": "85.00",
      "ask": "85.50",
      "open": "84.40",
      "high": "86.20",
      "low": "84.40",
      "close": "85.50",
      "average": "85.3774",
      "volume": "22457",
      "turnover": "1917380.05",
      "trades": "301"
    },
    {
      "date": "2025-02-27",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.50",
      "high": "85.70",
      "low": "84.10",
      "close": "85.20",
      "average": "85.0513",
      "volume": "11984",
      "turnover": "1019234.9",
      "trades": "245"
    },
    {
      "date": "2025-02-28",
      "bid": "84.50",
      "ask": "84.80",
      "open": "85.30",
      "high": "85.30",
      "low": "83.90",
      "close": "84.60",
      "average": "84.4196",
      "volume": "12063",
      "turnover": "1018354",
      "trades": "237"
    },
    {
      "date": "2025-03-03",
      "bid": "84.60",
      "ask": "85.00",
      "open": "84.60",
      "high": "86.00",
      "low": "84.60",
      "close": "84.80",
      "average": "85.2845",
      "volume": "13921",
      "turnover": "1187260.39",
      "trades": "222"
    },
    {
      "date": "2025-03-04",
      "bid": "81.60",
      "ask": "82.30",
      "open": "85.00",
      "high": "85.00",
      "low": "81.10",
      "close": "81.60",
      "average": "82.4242",
      "volume": "23080",
      "turnover": "1902316.5",
      "trades": "388"
    },
    {
      "date": "2025-03-05",
      "bid": "83.60",
      "ask": "84.00",
      "open": "82.40",
      "high": "84.00",
      "low": "82.40",
      "close": "83.70",
      "average": "83.4449",
      "volume": "14676",
      "turnover": "1224649.75",
      "trades": "228"
    },
    {
      "date": "2025-03-06",
      "bid": "85.00",
      "ask": "85.70",
      "open": "84.50",
      "high": "85.90",
      "low": "82.90",
      "close": "85.00",
      "average": "84.58",
      "volume": "15466",
      "turnover": "1307810.05",
      "trades": "207"
    },
    {
      "date": "2025-03-07",
      "bid": "83.80",
      "ask": "84.90",
      "open": "86.00",
      "high": "86.00",
      "low": "83.70",
      "close": "84.40",
      "average": "84.1687",
      "volume": "20707",
      "turnover": "1742923.45",
      "trades": "227"
    },
    {
      "date": "2025-03-10",
      "bid": "82.20",
      "ask": "82.70",
      "open": "84.70",
      "high": "85.80",
      "low": "82.10",
      "close": "82.50",
      "average": "83.7423",
      "volume": "11212",
      "turnover": "938919.2",
      "trades": "224"
    },
    {
      "date": "2025-03-11",
      "bid": "81.10",
      "ask": "81.30",
      "open": "82.50",
      "high": "83.10",
      "low": "79.30",
      "close": "81.10",
      "average": "81.4784",
      "volume": "20855",
      "turnover": "1699983.7",
      "trades": "342"
    },
    {
      "date": "2025-03-12",
      "bid": "81.40",
      "ask": "81.80",
      "open": "81.30",
      "high": "82.60",
      "low": "81.30",
      "close": "81.60",
      "average": "81.9441",
      "volume": "9472",
      "turnover": "776011.15",
      "trades": "208"
    },
    {
      "date": "2025-03-13",
      "bid": "81.80",
      "ask": "82.20",
      "open": "81.40",
      "high": "82.40",
      "low": "81.20",
      "close": "82.00",
      "average": "81.8995",
      "volume": "3308",
      "turnover": "270923.4",
      "trades": "92"
    },
    {
      "date": "2025-03-14",
      "bid": "83.00",
      "ask": "83.20",
      "open": "83.70",
      "high": "83.70",
      "low": "82.10",
      "close": "83.50",
      "average": "83.3247",
      "volume": "7713",
      "turnover": "642666.65",
      "trades": "142"
    },
    {
      "date": "2025-03-17",
      "bid": "83.40",
      "ask": "83.80",
      "open": "83.20",
      "high": "84.40",
      "low": "83.20",
      "close": "83.80",
      "average": "83.5887",
      "volume": "7027",
      "turnover": "587378",
      "trades": "167"
    },
    {
      "date": "2025-03-18",
      "bid": "83.70",
      "ask": "84.20",
      "open": "83.80",
      "high": "84.90",
      "low": "83.60",
      "close": "83.70",
      "average": "84.3391",
      "volume": "13242",
      "turnover": "1116831.25",
      "trades": "192"
    },
    {
      "date": "2025-03-19",
      "bid": "84.90",
      "ask": "85.00",
      "open": "84.20",
      "high": "85.10",
      "low": "84.10",
      "close": "85.00",
      "average": "84.6794",
      "volume": "8666",
      "turnover": "733831.8",
      "trades": "159"
    },
    {
      "date": "2025-03-20",
      "bid": "84.20",
      "ask": "84.60",
      "open": "85.00",
      "high": "85.40",
      "low": "83.20",
      "close": "84.60",
      "average": "84.1387",
      "volume": "23202",
      "turnover": "1952163.3",
      "trades": "208"
    },
    {
      "date": "2025-03-21",
      "bid": "84.00",
      "ask": "84.30",
      "open": "84.60",
      "high": "84.60",
      "low": "83.70",
      "close": "84.00",
      "average": "84.2043",
      "volume": "3962",
      "turnover": "333616",
      "trades": "75"
    },
    {
      "date": "2025-03-24",
      "bid": "83.50",
      "ask": "84.00",
      "open": "84.60",
      "high": "85.00",
      "low": "83.50",
      "close": "84.00",
      "average": "84.2422",
      "volume": "10997",
      "turnover": "926416.3",
      "trades": "121"
    },
    {
      "date": "2025-03-25",
      "bid": "83.60",
      "ask": "83.80",
      "open": "84.10",
      "high": "84.50",
      "low": "83.60",
      "close": "83.80",
      "average": "84.016",
      "volume": "11515",
      "turnover": "967443.7",
      "trades": "172"
    },
    {
      "date": "2025-03-26",
      "bid": "82.70",
      "ask": "83.00",
      "open": "83.90",
      "high": "84.50",
      "low": "82.70",
      "close": "83.00",
      "average": "83.3167",
      "volume": "8946",
      "turnover": "745321.6",
      "trades": "203"
    },
    {
      "date": "2025-03-27",
      "bid": "84.50",
      "ask": "84.80",
      "open": "83.00",
      "high": "85.30",
      "low": "82.60",
      "close": "84.80",
      "average": "83.8818",
      "volume": "7101",
      "turnover": "595633.6",
      "trades": "191"
    },
    {
      "date": "2025-03-28",
      "bid": "85.20",
      "ask": "85.30",
      "open": "84.80",
      "high": "85.50",
      "low": "84.40",
      "close": "85.00",
      "average": "85.0005",
      "volume": "13559",
      "turnover": "1152520.25",
      "trades": "271"
    },
    {
      "date": "2025-03-31",
      "bid": "84.40",
      "ask": "84.50",
      "open": "85.10",
      "high": "85.10",
      "low": "84.00",
      "close": "84.90",
      "average": "84.5698",
      "volume": "7358",
      "turnover": "622254.35",
      "trades": "201"
    },
    {
      "date": "2025-04-01",
      "bid": "86.20",
      "ask": "86.30",
      "open": "84.40",
      "high": "86.30",
      "low": "84.40",
      "close": "86.00",
      "average": "85.7201",
      "volume": "6203",
      "turnover": "531721.5",
      "trades": "132"
    },
    {
      "date": "2025-04-02",
      "bid": "86.10",
      "ask": "86.30",
      "open": "86.50",
      "high": "87.50",
      "low": "86.00",
      "close": "86.30",
      "average": "86.5852",
      "volume": "13268",
      "turnover": "1148812.2",
      "trades": "225"
    },
    {
      "date": "2025-04-03",
      "bid": "84.50",
      "ask": "84.70",
      "open": "86.90",
      "high": "87.40",
      "low": "84.00",
      "close": "84.70",
      "average": "85.8895",
      "volume": "24422",
      "turnover": "2097593",
      "trades": "375"
    },
    {
      "date": "2025-04-04",
      "bid": "78.30",
      "ask": "79.20",
      "open": "87.40",
      "high": "87.40",
      "low": "77.20",
      "close": "78.00",
      "average": "80.3147",
      "volume": "39494",
      "turnover": "3172280.1",
      "trades": "636"
    },
    {
      "date": "2025-04-07",
      "bid": "74.70",
      "ask": "75.30",
      "open": "77.80",
      "high": "78.00",
      "low": "72.10",
      "close": "74.00",
      "average": "74.4465",
      "volume": "58016",
      "turnover": "4318060.3",
      "trades": "852"
    },
    {
      "date": "2025-04-08",
      "bid": "73.70",
      "ask": "73.80",
      "open": "75.60",
      "high": "79.30",
      "low": "73.30",
      "close": "73.80",
      "average": "74.6409",
      "volume": "39637",
      "turnover": "2961438.6",
      "trades": "632"
    },
    {
      "date": "2025-04-09",
      "bid": "72.20",
      "ask": "72.90",
      "open": "74.70",
      "high": "74.90",
      "low": "72.00",
      "close": "72.00",
      "average": "73.1619",
      "volume": "19840",
      "turnover": "1451929.8",
      "trades": "412"
    },
    {
      "date": "2025-04-10",
      "bid": "77.30",
      "ask": "77.70",
      "open": "76.00",
      "high": "78.10",
      "low": "75.00",
      "close": "78.10",
      "average": "75.8768",
      "volume": "24139",
      "turnover": "1831361.8",
      "trades": "490"
    },
    {
      "date": "2025-04-11",
      "bid": "81.30",
      "ask": "81.40",
      "open": "78.90",
      "high": "81.70",
      "low": "78.30",
      "close": "81.40",
      "average": "80.552",
      "volume": "9464",
      "turnover": "762040.5",
      "trades": "225"
    },
    {
      "date": "2025-04-14",
      "bid": "82.90",
      "ask": "83.00",
      "open": "82.90",
      "high": "83.80",
      "low": "81.40",
      "close": "83.10",
      "average": "82.6204",
      "volume": "15196",
      "turnover": "1255474.1",
      "trades": "354"
    },
    {
      "date": "2025-04-15",
      "bid": "83.70",
      "ask": "84.30",
      "open": "83.10",
      "high": "85.40",
      "low": "82.70",
      "close": "84.20",
      "average": "84.1514",
      "volume": "14128",
      "turnover": "1189066.75",
      "trades": "232"
    },
    {
      "date": "2025-04-16",
      "bid": "84.10",
      "ask": "84.50",
      "open": "83.60",
      "high": "86.70",
      "low": "83.40",
      "close": "84.50",
      "average": "85.0725",
      "volume": "24917",
      "turnover": "2119935.4",
      "trades": "431"
    },
    {
      "date": "2025-04-17",
      "bid": "84.20",
      "ask": "84.30",
      "open": "85.00",
      "high": "86.00",
      "low": "83.70",
      "close": "84.00",
      "average": "84.7092",
      "volume": "13140",
      "turnover": "1113063.25",
      "trades": "267"
    },
    {
      "date": "2025-04-22",
      "bid": "86.30",
      "ask": "86.40",
      "open": "84.90",
      "high": "86.80",
      "low": "84.30",
      "close": "86.80",
      "average": "85.9211",
      "volume": "35622",
      "turnover": "3060707.9",
      "trades": "510"
    },
    {
      "date": "2025-04-23",
      "bid": "86.10",
      "ask": "87.00",
      "open": "87.00",
      "high": "88.00",
      "low": "86.00",
      "close": "86.30",
      "average": "87.3027",
      "volume": "32108",
      "turnover": "2803124.35",
      "trades": "360"
    },
    {
      "date": "2025-04-24",
      "bid": "84.60",
      "ask": "84.70",
      "open": "85.50",
      "high": "86.40",
      "low": "82.60",
      "close": "84.70",
      "average": "84.5258",
      "volume": "43987",
      "turnover": "3717632.95",
      "trades": "456"
    },
    {
      "date": "2025-04-25",
      "bid": "78.60",
      "ask": "78.80",
      "open": "83.40",
      "high": "83.40",
      "low": "78.10",
      "close": "78.70",
      "average": "80.0523",
      "volume": "31062",
      "turnover": "2486281.45",
      "trades": "617"
    },
    {
      "date": "2025-04-28",
      "bid": "79.50",
      "ask": "79.80",
      "open": "78.90",
      "high": "79.90",
      "low": "78.00",
      "close": "79.40",
      "average": "79.3715",
      "volume": "20952",
      "turnover": "1662875.2",
      "trades": "259"
    },
    {
      "date": "2025-04-29",
      "bid": "76.10",
      "ask": "76.70",
      "open": "79.40",
      "high": "79.90",
      "low": "75.10",
      "close": "76.30",
      "average": "76.9882",
      "volume": "26614",
      "turnover": "2048759.45",
      "trades": "393"
    },
    {
      "date": "2025-04-30",
      "bid": "76.80",
      "ask": "76.90",
      "open": "76.30",
      "high": "77.40",
      "low": "75.20",
      "close": "77.10",
      "average": "76.6407",
      "volume": "10224",
      "turnover": "783512.85",
      "trades": "176"
    },
    {
      "date": "2025-05-02",
      "bid": "79.80",
      "ask": "80.00",
      "open": "77.20",
      "high": "80.90",
      "low": "76.40",
      "close": "79.80",
      "average": "79.2582",
      "volume": "41297",
      "turnover": "3274177.55",
      "trades": "652"
    },
    {
      "date": "2025-05-05",
      "bid": "78.10",
      "ask": "78.30",
      "open": "80.00",
      "high": "80.00",
      "low": "77.50",
      "close": "77.70",
      "average": "78.3035",
      "volume": "25253",
      "turnover": "1977364.6",
      "trades": "539"
    },
    {
      "date": "2025-05-06",
      "bid": "78.80",
      "ask": "79.60",
      "open": "78.00",
      "high": "80.00",
      "low": "76.70",
      "close": "79.50",
      "average": "78.3598",
      "volume": "23660",
      "turnover": "1853985.1",
      "trades": "367"
    },
    {
      "date": "2025-05-07",
      "bid": "78.50",
      "ask": "79.30",
      "open": "79.90",
      "high": "79.90",
      "low": "77.10",
      "close": "78.00",
      "average": "78.2512",
      "volume": "15313",
      "turnover": "1198234.39",
      "trades": "267"
    },
    {
      "date": "2025-05-08",
      "bid": "77.50",
      "ask": "77.80",
      "open": "79.20",
      "high": "79.20",
      "low": "77.20",
      "close": "77.20",
      "average": "77.9672",
      "volume": "18172",
      "turnover": "1416866.75",
      "trades": "249"
    },
    {
      "date": "2025-05-09",
      "bid": "77.00",
      "ask": "77.50",
      "open": "78.10",
      "high": "78.10",
      "low": "76.10",
      "close": "77.10",
      "average": "77.0449",
      "volume": "12281",
      "turnover": "946149.6",
      "trades": "238"
    },
    {
      "date": "2025-05-12",
      "bid": "78.40",
      "ask": "79.20",
      "open": "77.00",
      "high": "79.20",
      "low": "76.30",
      "close": "78.40",
      "average": "77.1849",
      "volume": "14925",
      "turnover": "1151969.1",
      "trades": "263"
    },
    {
      "date": "2025-05-13",
      "bid": "78.20",
      "ask": "78.80",
      "open": "79.10",
      "high": "79.10",
      "low": "77.30",
      "close": "78.00",
      "average": "78.1705",
      "volume": "12241",
      "turnover": "956851.65",
      "trades": "203"
    },
    {
      "date": "2025-05-14",
      "bid": "78.30",
      "ask": "78.90",
      "open": "78.20",
      "high": "79.80",
      "low": "78.00",
      "close": "78.20",
      "average": "78.684",
      "volume": "17266",
      "turnover": "1359100.25",
      "trades": "248"
    },
    {
      "date": "2025-05-15",
      "bid": "78.70",
      "ask": "79.20",
      "open": "78.90",
      "high": "79.30",
      "low": "77.60",
      "close": "78.70",
      "average": "78.3815",
      "volume": "20261",
      "turnover": "1588086.6",
      "trades": "310"
    },
    {
      "date": "2025-05-16",
      "bid": "78.70",
      "ask": "79.30",
      "open": "79.20",
      "high": "80.00",
      "low": "78.70",
      "close": "79.10",
      "average": "79.3355",
      "volume": "14005",
      "turnover": "1111094.1",
      "trades": "176"
    },
    {
      "date": "2025-05-19",
      "bid": "79.80",
      "ask": "79.90",
      "open": "79.20",
      "high": "80.00",
      "low": "78.70",
      "close": "79.50",
      "average": "79.3927",
      "volume": "10183",
      "turnover": "808456.1",
      "trades": "139"
    },
    {
      "date": "2025-05-20",
      "bid": "80.00",
      "ask": "80.50",
      "open": "79.90",
      "high": "81.00",
      "low": "79.90",
      "close": "80.00",
      "average": "80.3646",
      "volume": "10536",
      "turnover": "846720.9",
      "trades": "202"
    },
    {
      "date": "2025-05-21",
      "bid": "80.20",
      "ask": "81.00",
      "open": "80.00",
      "high": "81.00",
      "low": "79.60",
      "close": "80.40",
      "average": "80.3238",
      "volume": "10368",
      "turnover": "832798.25",
      "trades": "180"
    },
    {
      "date": "2025-05-22",
      "bid": "80.20",
      "ask": "81.00",
      "open": "80.40",
      "high": "81.00",
      "low": "79.70",
      "close": "80.30",
      "average": "80.2888",
      "volume": "13644",
      "turnover": "1095479.39",
      "trades": "244"
    },
    {
      "date": "2025-05-23",
      "bid": "80.60",
      "ask": "81.20",
      "open": "81.20",
      "high": "83.00",
      "low": "80.20",
      "close": "80.70",
      "average": "81.9571",
      "volume": "44163",
      "turnover": "3619937.65",
      "trades": "748"
    },
    {
      "date": "2025-05-26",
      "bid": "80.40",
      "ask": "80.70",
      "open": "81.20",
      "high": "81.40",
      "low": "78.70",
      "close": "80.90",
      "average": "80.2245",
      "volume": "17449",
      "turnover": "1399600.25",
      "trades": "383"
    },
    {
      "date": "2025-05-27",
      "bid": "79.80",
      "ask": "80.40",
      "open": "82.10",
      "high": "82.10",
      "low": "79.80",
      "close": "80.50",
      "average": "80.5276",
      "volume": "17775",
      "turnover": "1431378.4",
      "trades": "354"
    },
    {
      "date": "2025-05-28",
      "bid": "78.80",
      "ask": "79.10",
      "open": "80.50",
      "high": "80.70",
      "low": "78.70",
      "close": "78.70",
      "average": "79.0465",
      "volume": "15583",
      "turnover": "1231929.39",
      "trades": "321"
    },
    {
      "date": "2025-05-30",
      "bid": "80.60",
      "ask": "80.80",
      "open": "79.10",
      "high": "81.30",
      "low": "78.80",
      "close": "80.80",
      "average": "80.7469",
      "volume": "129636",
      "turnover": "10467728.65",
      "trades": "429"
    },
    {
      "date": "2025-06-02",
      "bid": "80.20",
      "ask": "80.40",
      "open": "80.40",
      "high": "80.40",
      "low": "78.70",
      "close": "80.40",
      "average": "79.3394",
      "volume": "29936",
      "turnover": "2375103.7",
      "trades": "595"
    },
    {
      "date": "2025-06-03",
      "bid": "79.40",
      "ask": "79.90",
      "open": "80.20",
      "high": "80.40",
      "low": "79.00",
      "close": "79.70",
      "average": "79.7774",
      "volume": "9150",
      "turnover": "730033.55",
      "trades": "236"
    },
    {
      "date": "2025-06-04",
      "bid": "80.70",
      "ask": "81.00",
      "open": "79.90",
      "high": "81.00",
      "low": "79.30",
      "close": "80.70",
      "average": "80.3249",
      "volume": "11690",
      "turnover": "939011",
      "trades": "192"
    },
    {
      "date": "2025-06-05",
      "bid": "79.90",
      "ask": "80.60",
      "open": "80.70",
      "high": "81.30",
      "low": "80.00",
      "close": "80.50",
      "average": "80.497",
      "volume": "7818",
      "turnover": "629305.9",
      "trades": "161"
    },
    {
      "date": "2025-06-09",
      "bid": "80.00",
      "ask": "80.70",
      "open": "80.60",
      "high": "81.40",
      "low": "79.80",
      "close": "80.50",
      "average": "80.4291",
      "volume": "14765",
      "turnover": "1187541.25",
      "trades": "217"
    },
    {
      "date": "2025-06-10",
      "bid": "81.00",
      "ask": "81.30",
      "open": "80.80",
      "high": "81.50",
      "low": "80.30",
      "close": "81.30",
      "average": "80.9983",
      "volume": "21221",
      "turnover": "1718858.5",
      "trades": "295"
    },
    {
      "date": "2025-06-11",
      "bid": "81.50",
      "ask": "82.00",
      "open": "81.00",
      "high": "82.00",
      "low": "81.00",
      "close": "81.90",
      "average": "81.8002",
      "volume": "20594",
      "turnover": "1684594.1",
      "trades": "264"
    },
    {
      "date": "2025-06-12",
      "bid": "82.40",
      "ask": "83.10",
      "open": "82.00",
      "high": "83.20",
      "low": "81.50",
      "close": "83.20",
      "average": "82.39",
      "volume": "24247",
      "turnover": "1997560.95",
      "trades": "235"
    },
    {
      "date": "2025-06-13",
      "bid": "83.40",
      "ask": "84.00",
      "open": "83.10",
      "high": "84.60",
      "low": "81.60",
      "close": "84.00",
      "average": "83.7458",
      "volume": "18644",
      "turnover": "1561392.8",
      "trades": "298"
    },
    {
      "date": "2025-06-16",
      "bid": "81.70",
      "ask": "81.80",
      "open": "84.30",
      "high": "84.30",
      "low": "81.50",
      "close": "81.70",
      "average": "82.5306",
      "volume": "17859",
      "turnover": "1472380.4",
      "trades": "227"
    },
    {
      "date": "2025-06-17",
      "bid": "80.50",
      "ask": "80.70",
      "open": "81.70",
      "high": "81.70",
      "low": "80.50",
      "close": "80.60",
      "average": "80.6937",
      "volume": "5269",
      "turnover": "425169.3",
      "trades": "142"
    },
    {
      "date": "2025-06-18",
      "bid": "79.60",
      "ask": "80.20",
      "open": "80.70",
      "high": "80.80",
      "low": "79.20",
      "close": "80.00",
      "average": "79.689",
      "volume": "14115",
      "turnover": "1124803.85",
      "trades": "175"
    },
    {
      "date": "2025-06-19",
      "bid": "79.00",
      "ask": "79.20",
      "open": "79.70",
      "high": "80.40",
      "low": "78.80",
      "close": "78.80",
      "average": "79.3644",
      "volume": "8247",
      "turnover": "654518.2",
      "trades": "188"
    },
    {
      "date": "2025-06-23",
      "bid": "77.70",
      "ask": "78.20",
      "open": "79.00",
      "high": "79.00",
      "low": "77.60",
      "close": "77.90",
      "average": "78.1837",
      "volume": "12345",
      "turnover": "965190.8",
      "trades": "197"
    },
    {
      "date": "2025-06-24",
      "bid": "78.50",
      "ask": "78.80",
      "open": "79.70",
      "high": "79.70",
      "low": "78.40",
      "close": "78.90",
      "average": "79.0407",
      "volume": "8363",
      "turnover": "661005.6",
      "trades": "172"
    },
    {
      "date": "2025-06-25",
      "bid": "78.60",
      "ask": "79.10",
      "open": "80.00",
      "high": "80.00",
      "low": "78.40",
      "close": "78.70",
      "average": "78.9648",
      "volume": "7253",
      "turnover": "572731",
      "trades": "199"
    },
    {
      "date": "2025-06-26",
      "bid": "78.80",
      "ask": "79.30",
      "open": "78.40",
      "high": "79.30",
      "low": "78.10",
      "close": "79.20",
      "average": "78.7257",
      "volume": "10389",
      "turnover": "817832.2",
      "trades": "210"
    },
    {
      "date": "2025-06-27",
      "bid": "79.90",
      "ask": "80.20",
      "open": "79.30",
      "high": "80.20",
      "low": "79.00",
      "close": "79.90",
      "average": "79.6135",
      "volume": "10014",
      "turnover": "797237.95",
      "trades": "265"
    },
    {
      "date": "2025-06-30",
      "bid": "79.90",
      "ask": "80.50",
      "open": "80.00",
      "high": "80.50",
      "low": "79.50",
      "close": "80.00",
      "average": "80.154",
      "volume": "7201",
      "turnover": "577198.95",
      "trades": "124"
    },
    {
      "date": "2025-07-01",
      "bid": "80.70",
      "ask": "81.00",
      "open": "80.30",
      "high": "81.00",
      "low": "80.20",
      "close": "81.00",
      "average": "80.8633",
      "volume": "4966",
      "turnover": "401545",
      "trades": "103"
    },
    {
      "date": "2025-07-02",
      "bid": "80.30",
      "ask": "80.50",
      "open": "81.00",
      "high": "81.00",
      "low": "80.10",
      "close": "80.20",
      "average": "80.5797",
      "volume": "6803",
      "turnover": "548187.7",
      "trades": "129"
    },
    {
      "date": "2025-07-03",
      "bid": "79.80",
      "ask": "80.10",
      "open": "80.20",
      "high": "80.80",
      "low": "79.50",
      "close": "79.80",
      "average": "80.0699",
      "volume": "9830",
      "turnover": "787096",
      "trades": "159"
    },
    {
      "date": "2025-07-04",
      "bid": "80.10",
      "ask": "80.40",
      "open": "80.20",
      "high": "80.50",
      "low": "79.50",
      "close": "80.40",
      "average": "79.9492",
      "volume": "5899",
      "turnover": "471620.2",
      "trades": "104"
    },
    {
      "date": "2025-07-07",
      "bid": "80.00",
      "ask": "80.10",
      "open": "80.40",
      "high": "80.50",
      "low": "79.80",
      "close": "80.00",
      "average": "80.2728",
      "volume": "7230",
      "turnover": "580353.4",
      "trades": "109"
    },
    {
      "date": "2025-07-08",
      "bid": "79.80",
      "ask": "80.30",
      "open": "80.20",
      "high": "80.20",
      "low": "79.40",
      "close": "80.10",
      "average": "79.713",
      "volume": "5465",
      "turnover": "435501.5",
      "trades": "115"
    },
    {
      "date": "2025-07-09",
      "bid": "80.60",
      "ask": "80.90",
      "open": "79.70",
      "high": "80.90",
      "low": "79.30",
      "close": "80.90",
      "average": "80.3248",
      "volume": "9295",
      "turnover": "746603.65",
      "trades": "98"
    },
    {
      "date": "2025-07-10",
      "bid": "81.70",
      "ask": "82.20",
      "open": "80.60",
      "high": "82.30",
      "low": "80.50",
      "close": "82.10",
      "average": "81.3455",
      "volume": "8541",
      "turnover": "694778.3",
      "trades": "97"
    },
    {
      "date": "2025-07-11",
      "bid": "80.50",
      "ask": "80.70",
      "open": "81.90",
      "high": "81.90",
      "low": "79.20",
      "close": "80.50",
      "average": "80.274",
      "volume": "12848",
      "turnover": "1031378.35",
      "trades": "165"
    },
    {
      "date": "2025-07-14",
      "bid": "81.50",
      "ask": "82.30",
      "open": "80.70",
      "high": "82.50",
      "low": "80.60",
      "close": "82.20",
      "average": "81.3091",
      "volume": "7443",
      "turnover": "605183.6",
      "trades": "96"
    },
    {
      "date": "2025-07-15",
      "bid": "81.10",
      "ask": "81.70",
      "open": "82.80",
      "high": "82.80",
      "low": "80.30",
      "close": "81.00",
      "average": "81.2232",
      "volume": "13917",
      "turnover": "1130486.39",
      "trades": "85"
    },
    {
      "date": "2025-07-16",
      "bid": "81.60",
      "ask": "81.80",
      "open": "81.00",
      "high": "82.00",
      "low": "80.00",
      "close": "81.90",
      "average": "80.9318",
      "volume": "8422",
      "turnover": "681607.5",
      "trades": "138"
    },
    {
      "date": "2025-07-17",
      "bid": "80.60",
      "ask": "81.00",
      "open": "81.90",
      "high": "81.90",
      "low": "80.50",
      "close": "81.00",
      "average": "81.0879",
      "volume": "11319",
      "turnover": "917834.1",
      "trades": "154"
    },
    {
      "date": "2025-07-18",
      "bid": "78.70",
      "ask": "79.00",
      "open": "80.00",
      "high": "81.50",
      "low": "78.00",
      "close": "79.10",
      "average": "78.9205",
      "volume": "23568",
      "turnover": "1859939",
      "trades": "326"
    },
    {
      "date": "2025-07-21",
      "bid": "76.90",
      "ask": "77.20",
      "open": "78.00",
      "high": "78.70",
      "low": "76.90",
      "close": "77.20",
      "average": "77.451",
      "volume": "18683",
      "turnover": "1447016.8",
      "trades": "253"
    },
    {
      "date": "2025-07-22",
      "bid": "75.60",
      "ask": "75.80",
      "open": "77.30",
      "high": "77.30",
      "low": "75.30",
      "close": "75.60",
      "average": "76.0887",
      "volume": "17199",
      "turnover": "1308665.6",
      "trades": "377"
    },
    {
      "date": "2025-07-23",
      "bid": "75.80",
      "ask": "76.00",
      "open": "75.90",
      "high": "76.50",
      "low": "75.30",
      "close": "76.00",
      "average": "75.7769",
      "volume": "9751",
      "turnover": "738900.1",
      "trades": "198"
    },
    {
      "date": "2025-07-24",
      "bid": "74.20",
      "ask": "74.70",
      "open": "76.00",
      "high": "76.10",
      "low": "74.10",
      "close": "74.20",
      "average": "74.9022",
      "volume": "29863",
      "turnover": "2236805.29",
      "trades": "368"
    },
    {
      "date": "2025-07-25",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.70",
      "high": "76.00",
      "low": "73.80",
      "close": "74.30",
      "average": "74.1788",
      "volume": "26606",
      "turnover": "1973600.55",
      "trades": "310"
    },
    {
      "date": "2025-07-28",
      "bid": "73.20",
      "ask": "73.50",
      "open": "74.30",
      "high": "76.00",
      "low": "72.50",
      "close": "72.80",
      "average": "74.1826",
      "volume": "41713",
      "turnover": "3094344.85",
      "trades": "596"
    },
    {
      "date": "2025-07-29",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.50",
      "high": "74.90",
      "low": "72.90",
      "close": "73.70",
      "average": "73.8023",
      "volume": "22858",
      "turnover": "1686973.2",
      "trades": "321"
    },
    {
      "date": "2025-07-30",
      "bid": "73.90",
      "ask": "74.10",
      "open": "74.00",
      "high": "75.00",
      "low": "73.00",
      "close": "73.90",
      "average": "73.9491",
      "volume": "30330",
      "turnover": "2242877.7",
      "trades": "320"
    },
    {
      "date": "2025-07-31",
      "bid": "74.30",
      "ask": "74.40",
      "open": "74.00",
      "high": "74.90",
      "low": "73.90",
      "close": "74.20",
      "average": "74.2689",
      "volume": "10225",
      "turnover": "759400",
      "trades": "142"
    },
    {
      "date": "2025-08-01",
      "bid": "73.80",
      "ask": "74.00",
      "open": "74.20",
      "high": "74.40",
      "low": "73.80",
      "close": "73.80",
      "average": "74.0876",
      "volume": "6146",
      "turnover": "455348.85",
      "trades": "116"
    },
    {
      "date": "2025-08-04",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.00",
      "high": "74.40",
      "low": "73.80",
      "close": "73.80",
      "average": "73.9522",
      "volume": "7438",
      "turnover": "550052.4",
      "trades": "128"
    },
    {
      "date": "2025-08-05",
      "bid": "74.30",
      "ask": "74.60",
      "open": "74.30",
      "high": "74.60",
      "low": "73.80",
      "close": "73.80",
      "average": "74.0035",
      "volume": "18776",
      "turnover": "1389490.2",
      "trades": "199"
    },
    {
      "date": "2025-08-06",
      "bid": "74.10",
      "ask": "74.50",
      "open": "74.00",
      "high": "74.70",
      "low": "73.70",
      "close": "74.00",
      "average": "74.1304",
      "volume": "17288",
      "turnover": "1283959.7",
      "trades": "166"
    },
    {
      "date": "2025-08-07",
      "bid": "73.70",
      "ask": "73.80",
      "open": "74.10",
      "high": "74.50",
      "low": "73.70",
      "close": "73.70",
      "average": "73.9018",
      "volume": "14588",
      "turnover": "1078080.1",
      "trades": "187"
    },
    {
      "date": "2025-08-08",
      "bid": "74.10",
      "ask": "74.20",
      "open": "74.00",
      "high": "74.50",
      "low": "73.70",
      "close": "74.30",
      "average": "74.0625",
      "volume": "8145",
      "turnover": "603228",
      "trades": "128"
    },
    {
      "date": "2025-08-11",
      "bid": "75.40",
      "ask": "75.70",
      "open": "74.40",
      "high": "75.50",
      "low": "74.30",
      "close": "75.40",
      "average": "74.7967",
      "volume": "13481",
      "turnover": "1008334.7",
      "trades": "130"
    },
    {
      "date": "2025-08-12",
      "bid": "74.70",
      "ask": "75.20",
      "open": "75.60",
      "high": "75.70",
      "low": "74.70",
      "close": "74.70",
      "average": "75.0446",
      "volume": "9903",
      "turnover": "743166.8",
      "trades": "117"
    },
    {
      "date": "2025-08-13",
      "bid": "73.70",
      "ask": "73.80",
      "open": "74.70",
      "high": "74.90",
      "low": "73.50",
      "close": "73.50",
      "average": "74.1046",
      "volume": "24285",
      "turnover": "1799672.45",
      "trades": "243"
    },
    {
      "date": "2025-08-14",
      "bid": "73.80",
      "ask": "74.40",
      "open": "73.40",
      "high": "74.30",
      "low": "71.80",
      "close": "74.30",
      "average": "72.6949",
      "volume": "24494",
      "turnover": "1780589.65",
      "trades": "329"
    },
    {
      "date": "2025-08-15",
      "bid": "74.80",
      "ask": "75.00",
      "open": "74.40",
      "high": "75.00",
      "low": "74.40",
      "close": "74.80",
      "average": "74.6622",
      "volume": "17063",
      "turnover": "1273960.8",
      "trades": "178"
    },
    {
      "date": "2025-08-18",
      "bid": "73.00",
      "ask": "73.40",
      "open": "75.00",
      "high": "75.00",
      "low": "72.80",
      "close": "72.80",
      "average": "73.5981",
      "volume": "15213",
      "turnover": "1119642.7",
      "trades": "187"
    },
    {
      "date": "2025-08-19",
      "bid": "73.50",
      "ask": "73.90",
      "open": "73.40",
      "high": "74.00",
      "low": "72.90",
      "close": "73.50",
      "average": "73.3224",
      "volume": "22736",
      "turnover": "1667059.1",
      "trades": "226"
    },
    {
      "date": "2025-08-20",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.50",
      "high": "74.90",
      "low": "73.90",
      "close": "74.20",
      "average": "74.4271",
      "volume": "14329",
      "turnover": "1066451.45",
      "trades": "194"
    },
    {
      "date": "2025-08-21",
      "bid": "74.40",
      "ask": "74.50",
      "open": "74.60",
      "high": "75.00",
      "low": "74.30",
      "close": "74.30",
      "average": "74.5408",
      "volume": "11120",
      "turnover": "828888.3",
      "trades": "146"
    },
    {
      "date": "2025-08-22",
      "bid": "73.40",
      "ask": "73.60",
      "open": "74.30",
      "high": "74.50",
      "low": "73.20",
      "close": "73.40",
      "average": "73.6665",
      "volume": "36141",
      "turnover": "2662415.79",
      "trades": "501"
    },
    {
      "date": "2025-08-25",
      "bid": "75.10",
      "ask": "75.40",
      "open": "73.60",
      "high": "76.10",
      "low": "73.40",
      "close": "74.80",
      "average": "74.5365",
      "volume": "20565",
      "turnover": "1532796.15",
      "trades": "216"
    },
    {
      "date": "2025-08-26",
      "bid": "75.20",
      "ask": "75.60",
      "open": "75.00",
      "high": "75.60",
      "low": "74.10",
      "close": "75.10",
      "average": "75.0255",
      "volume": "7346",
      "turnover": "551167",
      "trades": "155"
    },
    {
      "date": "2025-08-27",
      "bid": "74.60",
      "ask": "74.70",
      "open": "75.20",
      "high": "75.60",
      "low": "74.30",
      "close": "74.30",
      "average": "74.9548",
      "volume": "20855",
      "turnover": "1563182.3",
      "trades": "163"
    },
    {
      "date": "2025-08-28",
      "bid": "74.40",
      "ask": "74.60",
      "open": "74.80",
      "high": "75.40",
      "low": "74.30",
      "close": "74.30",
      "average": "74.5378",
      "volume": "6675",
      "turnover": "497540.1",
      "trades": "130"
    },
    {
      "date": "2025-08-29",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.30",
      "high": "75.20",
      "low": "74.00",
      "close": "74.20",
      "average": "74.3359",
      "volume": "12475",
      "turnover": "927343.7",
      "trades": "201"
    },
    {
      "date": "2025-09-01",
      "bid": "74.60",
      "ask": "74.90",
      "open": "74.40",
      "high": "75.50",
      "low": "74.40",
      "close": "74.60",
      "average": "75.0298",
      "volume": "6747",
      "turnover": "506214.3",
      "trades": "138"
    },
    {
      "date": "2025-09-02",
      "bid": "74.00",
      "ask": "74.10",
      "open": "75.10",
      "high": "75.50",
      "low": "73.70",
      "close": "73.70",
      "average": "74.1321",
      "volume": "17321",
      "turnover": "1284042.2",
      "trades": "198"
    },
    {
      "date": "2025-09-03",
      "bid": "73.60",
      "ask": "73.70",
      "open": "74.00",
      "high": "74.20",
      "low": "73.60",
      "close": "73.60",
      "average": "73.7849",
      "volume": "7099",
      "turnover": "523795.6",
      "trades": "142"
    },
    {
      "date": "2025-09-04",
      "bid": "73.40",
      "ask": "73.70",
      "open": "74.10",
      "high": "74.50",
      "low": "73.00",
      "close": "73.30",
      "average": "73.604",
      "volume": "10013",
      "turnover": "737003.05",
      "trades": "176"
    },
    {
      "date": "2025-09-05",
      "bid": "73.20",
      "ask": "73.30",
      "open": "73.40",
      "high": "73.90",
      "low": "72.90",
      "close": "73.20",
      "average": "73.2485",
      "volume": "12225",
      "turnover": "895475.4",
      "trades": "184"
    },
    {
      "date": "2025-09-08",
      "bid": "73.40",
      "ask": "73.70",
      "open": "73.20",
      "high": "74.70",
      "low": "73.10",
      "close": "74.70",
      "average": "74.0364",
      "volume": "26239",
      "turnover": "1942640.1",
      "trades": "146"
    },
    {
      "date": "2025-09-09",
      "bid": "73.80",
      "ask": "74.20",
      "open": "73.50",
      "high": "75.30",
      "low": "73.50",
      "close": "73.80",
      "average": "74.2052",
      "volume": "9557",
      "turnover": "709190.25",
      "trades": "137"
    },
    {
      "date": "2025-09-10",
      "bid": "72.50",
      "ask": "72.70",
      "open": "73.90",
      "high": "74.20",
      "low": "71.80",
      "close": "72.50",
      "average": "72.6243",
      "volume": "42682",
      "turnover": "3099752.1",
      "trades": "343"
    },
    {
      "date": "2025-09-11",
      "bid": "73.50",
      "ask": "73.90",
      "open": "72.50",
      "high": "73.90",
      "low": "72.50",
      "close": "73.30",
      "average": "73.175",
      "volume": "10109",
      "turnover": "739726.3",
      "trades": "126"
    },
    {
      "date": "2025-09-12",
      "bid": "74.00",
      "ask": "74.10",
      "open": "74.00",
      "high": "74.20",
      "low": "73.80",
      "close": "73.80",
      "average": "74.02",
      "volume": "13347",
      "turnover": "987978.5",
      "trades": "101"
    },
    {
      "date": "2025-09-15",
      "bid": "73.70",
      "ask": "74.00",
      "open": "73.90",
      "high": "75.00",
      "low": "73.10",
      "close": "73.10",
      "average": "73.8793",
      "volume": "12395",
      "turnover": "915728.3",
      "trades": "158"
    },
    {
      "date": "2025-09-16",
      "bid": "74.40",
      "ask": "74.70",
      "open": "74.00",
      "high": "75.70",
      "low": "74.00",
      "close": "74.20",
      "average": "74.9712",
      "volume": "14929",
      "turnover": "1119248.39",
      "trades": "125"
    },
    {
      "date": "2025-09-17",
      "bid": "73.90",
      "ask": "74.30",
      "open": "74.30",
      "high": "74.50",
      "low": "73.40",
      "close": "73.70",
      "average": "73.9465",
      "volume": "5189",
      "turnover": "383708.4",
      "trades": "126"
    },
    {
      "date": "2025-09-18",
      "bid": "73.80",
      "ask": "73.90",
      "open": "74.10",
      "high": "74.20",
      "low": "73.40",
      "close": "73.80",
      "average": "73.6653",
      "volume": "7456",
      "turnover": "549293.4",
      "trades": "150"
    },
    {
      "date": "2025-09-19",
      "bid": "73.80",
      "ask": "74.30",
      "open": "74.00",
      "high": "74.80",
      "low": "73.60",
      "close": "73.60",
      "average": "73.8349",
      "volume": "12984",
      "turnover": "958680.2",
      "trades": "212"
    },
    {
      "date": "2025-09-22",
      "bid": "74.10",
      "ask": "74.30",
      "open": "73.70",
      "high": "74.90",
      "low": "73.70",
      "close": "74.30",
      "average": "74.2544",
      "volume": "22830",
      "turnover": "1695228.5",
      "trades": "245"
    },
    {
      "date": "2025-09-23",
      "bid": "74.40",
      "ask": "74.60",
      "open": "74.30",
      "high": "74.50",
      "low": "74.10",
      "close": "74.30",
      "average": "74.3433",
      "volume": "5695",
      "turnover": "423414.45",
      "trades": "114"
    },
    {
      "date": "2025-09-24",
      "bid": "74.50",
      "ask": "74.70",
      "open": "74.70",
      "high": "74.70",
      "low": "74.20",
      "close": "74.50",
      "average": "74.387",
      "volume": "20372",
      "turnover": "1515438.2",
      "trades": "161"
    },
    {
      "date": "2025-09-25",
      "bid": "74.50",
      "ask": "74.70",
      "open": "74.60",
      "high": "75.50",
      "low": "74.50",
      "close": "74.50",
      "average": "74.7461",
      "volume": "15843",
      "turnover": "1184202.6",
      "trades": "164"
    },
    {
      "date": "2025-09-26",
      "bid": "74.80",
      "ask": "75.10",
      "open": "74.50",
      "high": "75.10",
      "low": "74.20",
      "close": "74.80",
      "average": "74.642",
      "volume": "9301",
      "turnover": "694244.9",
      "trades": "145"
    },
    {
      "date": "2025-09-29",
      "bid": "75.10",
      "ask": "75.40",
      "open": "75.10",
      "high": "75.50",
      "low": "75.00",
      "close": "75.00",
      "average": "75.1391",
      "volume": "5032",
      "turnover": "378099.9",
      "trades": "94"
    },
    {
      "date": "2025-09-30",
      "bid": "75.20",
      "ask": "75.50",
      "open": "75.40",
      "high": "75.70",
      "low": "75.00",
      "close": "75.00",
      "average": "75.2109",
      "volume": "11235",
      "turnover": "844999.9",
      "trades": "121"
    },
    {
      "date": "2025-10-01",
      "bid": "75.80",
      "ask": "76.10",
      "open": "75.10",
      "high": "76.20",
      "low": "75.00",
      "close": "76.20",
      "average": "75.6467",
      "volume": "9559",
      "turnover": "723106.4",
      "trades": "114"
    },
    {
      "date": "2025-10-02",
      "bid": "75.40",
      "ask": "75.50",
      "open": "75.80",
      "high": "76.70",
      "low": "75.20",
      "close": "75.20",
      "average": "75.9421",
      "volume": "9137",
      "turnover": "693882.7",
      "trades": "103"
    },
    {
      "date": "2025-10-03",
      "bid": "75.80",
      "ask": "76.00",
      "open": "75.50",
      "high": "76.20",
      "low": "75.50",
      "close": "75.60",
      "average": "75.7792",
      "volume": "3880",
      "turnover": "294040.1",
      "trades": "84"
    },
    {
      "date": "2025-10-06",
      "bid": "76.60",
      "ask": "76.80",
      "open": "75.90",
      "high": "76.80",
      "low": "75.20",
      "close": "76.70",
      "average": "75.7099",
      "volume": "25851",
      "turnover": "1957176.8",
      "trades": "229"
    },
    {
      "date": "2025-10-07",
      "bid": "76.30",
      "ask": "76.80",
      "open": "76.70",
      "high": "76.80",
      "low": "75.70",
      "close": "76.40",
      "average": "76.4747",
      "volume": "7457",
      "turnover": "570272.2",
      "trades": "101"
    },
    {
      "date": "2025-10-08",
      "bid": "76.40",
      "ask": "76.70",
      "open": "76.30",
      "high": "76.80",
      "low": "75.40",
      "close": "76.70",
      "average": "76.1656",
      "volume": "6043",
      "turnover": "460268.5",
      "trades": "110"
    },
    {
      "date": "2025-10-09",
      "bid": "77.50",
      "ask": "77.60",
      "open": "76.60",
      "high": "77.90",
      "low": "76.40",
      "close": "77.30",
      "average": "77.3938",
      "volume": "9919",
      "turnover": "767660.35",
      "trades": "173"
    },
    {
      "date": "2025-10-10",
      "bid": "77.00",
      "ask": "77.10",
      "open": "77.50",
      "high": "77.80",
      "low": "76.90",
      "close": "77.00",
      "average": "77.3385",
      "volume": "15337",
      "turnover": "1186171.45",
      "trades": "144"
    },
    {
      "date": "2025-10-13",
      "bid": "78.20",
      "ask": "78.60",
      "open": "77.10",
      "high": "78.70",
      "low": "77.10",
      "close": "78.70",
      "average": "77.9931",
      "volume": "9338",
      "turnover": "728299.6",
      "trades": "135"
    },
    {
      "date": "2025-10-14",
      "bid": "77.30",
      "ask": "77.70",
      "open": "78.70",
      "high": "79.00",
      "low": "76.40",
      "close": "78.00",
      "average": "77.5177",
      "volume": "8127",
      "turnover": "629985.7",
      "trades": "125"
    },
    {
      "date": "2025-10-15",
      "bid": "78.00",
      "ask": "78.10",
      "open": "77.80",
      "high": "78.40",
      "low": "77.80",
      "close": "78.20",
      "average": "78.1308",
      "volume": "6780",
      "turnover": "529726.9",
      "trades": "121"
    },
    {
      "date": "2025-10-16",
      "bid": "77.40",
      "ask": "78.00",
      "open": "78.10",
      "high": "78.10",
      "low": "77.30",
      "close": "77.90",
      "average": "77.7857",
      "volume": "11016",
      "turnover": "856887.2",
      "trades": "141"
    },
    {
      "date": "2025-10-17",
      "bid": "77.30",
      "ask": "77.50",
      "open": "77.90",
      "high": "78.00",
      "low": "77.30",
      "close": "77.30",
      "average": "77.4457",
      "volume": "4394",
      "turnover": "340296.6",
      "trades": "99"
    },
    {
      "date": "2025-10-20",
      "bid": "76.80",
      "ask": "77.30",
      "open": "77.70",
      "high": "78.30",
      "low": "76.80",
      "close": "77.10",
      "average": "77.5256",
      "volume": "9493",
      "turnover": "735968.05",
      "trades": "157"
    },
    {
      "date": "2025-10-21",
      "bid": "77.30",
      "ask": "77.70",
      "open": "77.30",
      "high": "80.90",
      "low": "77.30",
      "close": "80.90",
      "average": "79.7263",
      "volume": "12063",
      "turnover": "961738.8",
      "trades": "141"
    },
    {
      "date": "2025-10-22",
      "bid": "78.10",
      "ask": "78.70",
      "open": "77.90",
      "high": "80.70",
      "low": "77.20",
      "close": "77.90",
      "average": "78.1837",
      "volume": "13108",
      "turnover": "1024785.1",
      "trades": "220"
    },
    {
      "date": "2025-10-23",
      "bid": "75.70",
      "ask": "76.00",
      "open": "77.30",
      "high": "77.30",
      "low": "74.80",
      "close": "75.70",
      "average": "76.0133",
      "volume": "19720",
      "turnover": "1499069.65",
      "trades": "250"
    },
    {
      "date": "2025-10-24",
      "bid": "75.70",
      "ask": "76.00",
      "open": "76.20",
      "high": "76.50",
      "low": "75.70",
      "close": "75.70",
      "average": "75.8366",
      "volume": "13712",
      "turnover": "1039892.5",
      "trades": "137"
    },
    {
      "date": "2025-10-27",
      "bid": "76.40",
      "ask": "76.90",
      "open": "76.10",
      "high": "77.00",
      "low": "76.10",
      "close": "76.30",
      "average": "76.4996",
      "volume": "8159",
      "turnover": "624160.5",
      "trades": "143"
    },
    {
      "date": "2025-10-28",
      "bid": "77.00",
      "ask": "77.30",
      "open": "77.20",
      "high": "77.50",
      "low": "77.00",
      "close": "77.00",
      "average": "77.1749",
      "volume": "12430",
      "turnover": "959284.4",
      "trades": "147"
    },
    {
      "date": "2025-10-29",
      "bid": "77.50",
      "ask": "77.60",
      "open": "77.00",
      "high": "77.80",
      "low": "77.00",
      "close": "77.60",
      "average": "77.4121",
      "volume": "8743",
      "turnover": "676814",
      "trades": "173"
    },
    {
      "date": "2025-10-30",
      "bid": "77.20",
      "ask": "77.50",
      "open": "77.10",
      "high": "78.00",
      "low": "77.10",
      "close": "77.20",
      "average": "77.425",
      "volume": "7743",
      "turnover": "599501.5",
      "trades": "103"
    },
    {
      "date": "2025-10-31",
      "bid": "77.20",
      "ask": "77.80",
      "open": "77.30",
      "high": "78.90",
      "low": "77.20",
      "close": "77.30",
      "average": "78.1062",
      "volume": "5849",
      "turnover": "456843.2",
      "trades": "127"
    },
    {
      "date": "2025-11-03",
      "bid": "76.90",
      "ask": "77.00",
      "open": "77.10",
      "high": "77.30",
      "low": "76.10",
      "close": "76.70",
      "average": "76.7224",
      "volume": "9547",
      "turnover": "732447.45",
      "trades": "235"
    },
    {
      "date": "2025-11-04",
      "bid": "75.60",
      "ask": "76.00",
      "open": "77.00",
      "high": "77.00",
      "low": "75.60",
      "close": "75.60",
      "average": "75.9825",
      "volume": "16928",
      "turnover": "1286231.5",
      "trades": "176"
    },
    {
      "date": "2025-11-05",
      "bid": "75.70",
      "ask": "76.10",
      "open": "75.60",
      "high": "76.50",
      "low": "75.00",
      "close": "76.10",
      "average": "75.7067",
      "volume": "16205",
      "turnover": "1226827.2",
      "trades": "138"
    },
    {
      "date": "2025-11-06",
      "bid": "76.30",
      "ask": "76.80",
      "open": "75.80",
      "high": "77.40",
      "low": "75.70",
      "close": "76.90",
      "average": "76.8367",
      "volume": "3534",
      "turnover": "271541",
      "trades": "66"
    },
    {
      "date": "2025-11-07",
      "bid": "76.00",
      "ask": "76.30",
      "open": "76.30",
      "high": "76.90",
      "low": "75.00",
      "close": "76.00",
      "average": "75.7112",
      "volume": "32211",
      "turnover": "2438740",
      "trades": "233"
    },
    {
      "date": "2025-11-10",
      "bid": "75.20",
      "ask": "75.40",
      "open": "76.00",
      "high": "76.60",
      "low": "75.10",
      "close": "75.60",
      "average": "75.7643",
      "volume": "13234",
      "turnover": "1002675.2",
      "trades": "150"
    },
    {
      "date": "2025-11-11",
      "bid": "75.10",
      "ask": "75.50",
      "open": "75.10",
      "high": "75.90",
      "low": "74.90",
      "close": "75.00",
      "average": "75.2077",
      "volume": "16146",
      "turnover": "1214304.3",
      "trades": "131"
    },
    {
      "date": "2025-11-12",
      "bid": "75.90",
      "ask": "76.30",
      "open": "75.10",
      "high": "76.40",
      "low": "75.00",
      "close": "75.90",
      "average": "75.5931",
      "volume": "24596",
      "turnover": "1859288.5",
      "trades": "141"
    },
    {
      "date": "2025-11-13",
      "bid": "75.50",
      "ask": "76.00",
      "open": "75.80",
      "high": "76.40",
      "low": "75.50",
      "close": "75.50",
      "average": "75.8703",
      "volume": "8779",
      "turnover": "666065.8",
      "trades": "145"
    },
    {
      "date": "2025-11-14",
      "bid": "75.90",
      "ask": "76.50",
      "open": "75.40",
      "high": "76.50",
      "low": "75.10",
      "close": "76.10",
      "average": "75.7743",
      "volume": "7622",
      "turnover": "577551.9",
      "trades": "121"
    },
    {
      "date": "2025-11-17",
      "bid": "74.60",
      "ask": "74.70",
      "open": "76.60",
      "high": "77.30",
      "low": "74.30",
      "close": "74.30",
      "average": "75.915",
      "volume": "15117",
      "turnover": "1147606.7",
      "trades": "170"
    },
    {
      "date": "2025-11-18",
      "bid": "73.90",
      "ask": "74.40",
      "open": "74.60",
      "high": "75.10",
      "low": "73.90",
      "close": "74.10",
      "average": "74.1763",
      "volume": "19734",
      "turnover": "1463782.3",
      "trades": "153"
    },
    {
      "date": "2025-11-19",
      "bid": "75.00",
      "ask": "75.20",
      "open": "74.20",
      "high": "75.50",
      "low": "74.10",
      "close": "75.20",
      "average": "74.8261",
      "volume": "8045",
      "turnover": "601975.7",
      "trades": "102"
    },
    {
      "date": "2025-11-20",
      "bid": "75.60",
      "ask": "75.70",
      "open": "75.20",
      "high": "76.00",
      "low": "75.10",
      "close": "75.60",
      "average": "75.6364",
      "volume": "9884",
      "turnover": "747565.15",
      "trades": "127"
    },
    {
      "date": "2025-11-21",
      "bid": "74.00",
      "ask": "74.30",
      "open": "75.60",
      "high": "75.90",
      "low": "74.10",
      "close": "74.10",
      "average": "74.9601",
      "volume": "12415",
      "turnover": "930608.2",
      "trades": "164"
    },
    {
      "date": "2025-11-24",
      "bid": "75.30",
      "ask": "75.70",
      "open": "74.40",
      "high": "75.50",
      "low": "73.80",
      "close": "75.00",
      "average": "74.8577",
      "volume": "20821",
      "turnover": "1558621.15",
      "trades": "154"
    },
    {
      "date": "2025-11-25",
      "bid": "75.00",
      "ask": "75.30",
      "open": "75.20",
      "high": "75.60",
      "low": "74.30",
      "close": "74.60",
      "average": "74.7835",
      "volume": "21659",
      "turnover": "1619734.8",
      "trades": "251"
    },
    {
      "date": "2025-11-26",
      "bid": "76.00",
      "ask": "76.10",
      "open": "75.30",
      "high": "76.80",
      "low": "74.10",
      "close": "74.10",
      "average": "74.8346",
      "volume": "31681",
      "turnover": "2370847.9",
      "trades": "241"
    },
    {
      "date": "2025-11-27",
      "bid": "75.80",
      "ask": "75.90",
      "open": "76.00",
      "high": "76.20",
      "low": "74.80",
      "close": "75.00",
      "average": "75.291",
      "volume": "15913",
      "turnover": "1198111.7",
      "trades": "189"
    },
    {
      "date": "2025-11-28",
      "bid": "75.00",
      "ask": "75.20",
      "open": "75.80",
      "high": "75.90",
      "low": "73.90",
      "close": "73.90",
      "average": "74.0168",
      "volume": "188647",
      "turnover": "13963177.3",
      "trades": "288"
    },
    {
      "date": "2025-12-01",
      "bid": "75.30",
      "ask": "75.60",
      "open": "75.20",
      "high": "75.80",
      "low": "74.50",
      "close": "75.20",
      "average": "75.2487",
      "volume": "12566",
      "turnover": "945553.2",
      "trades": "119"
    },
    {
      "date": "2025-12-02",
      "bid": "75.00",
      "ask": "75.20",
      "open": "75.30",
      "high": "76.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.3308",
      "volume": "15301",
      "turnover": "1152636.3",
      "trades": "121"
    },
    {
      "date": "2025-12-03",
      "bid": "76.40",
      "ask": "76.50",
      "open": "75.10",
      "high": "76.70",
      "low": "75.10",
      "close": "76.50",
      "average": "76.154",
      "volume": "27601",
      "turnover": "2101926",
      "trades": "199"
    },
    {
      "date": "2025-12-04",
      "bid": "76.50",
      "ask": "76.80",
      "open": "76.50",
      "high": "76.90",
      "low": "75.70",
      "close": "76.90",
      "average": "76.5139",
      "volume": "18761",
      "turnover": "1435104.35",
      "trades": "249"
    },
    {
      "date": "2025-12-05",
      "bid": "77.90",
      "ask": "78.30",
      "open": "76.90",
      "high": "78.40",
      "low": "76.90",
      "close": "77.90",
      "average": "77.7628",
      "volume": "18493",
      "turnover": "1438066.7",
      "trades": "212"
    },
    {
      "date": "2025-12-08",
      "bid": "77.40",
      "ask": "77.90",
      "open": "78.30",
      "high": "78.70",
      "low": "77.10",
      "close": "77.20",
      "average": "78.2051",
      "volume": "18026",
      "turnover": "1409753.1",
      "trades": "238"
    },
    {
      "date": "2025-12-09",
      "bid": "77.30",
      "ask": "77.50",
      "open": "77.40",
      "high": "78.40",
      "low": "77.10",
      "close": "77.10",
      "average": "77.5524",
      "volume": "23136",
      "turnover": "1794229",
      "trades": "229"
    },
    {
      "date": "2025-12-10",
      "bid": "76.90",
      "ask": "77.10",
      "open": "77.30",
      "high": "77.90",
      "low": "76.60",
      "close": "76.70",
      "average": "77.2485",
      "volume": "23916",
      "turnover": "1847475.3",
      "trades": "221"
    },
    {
      "date": "2025-12-11",
      "bid": "77.10",
      "ask": "77.90",
      "open": "76.90",
      "high": "78.50",
      "low": "76.90",
      "close": "77.00",
      "average": "77.6325",
      "volume": "33356",
      "turnover": "2589510.79",
      "trades": "330"
    },
    {
      "date": "2025-12-12",
      "bid": "78.50",
      "ask": "79.00",
      "open": "77.90",
      "high": "79.50",
      "low": "77.40",
      "close": "78.10",
      "average": "78.5221",
      "volume": "28735",
      "turnover": "2256294.79",
      "trades": "235"
    },
    {
      "date": "2025-12-15",
      "bid": "79.40",
      "ask": "79.90",
      "open": "78.50",
      "high": "79.90",
      "low": "78.10",
      "close": "79.10",
      "average": "79.3592",
      "volume": "26235",
      "turnover": "2081988.3",
      "trades": "212"
    },
    {
      "date": "2025-12-16",
      "bid": "78.80",
      "ask": "79.30",
      "open": "79.30",
      "high": "79.40",
      "low": "78.50",
      "close": "78.60",
      "average": "79.0898",
      "volume": "16752",
      "turnover": "1324912.89",
      "trades": "180"
    },
    {
      "date": "2025-12-17",
      "bid": "79.60",
      "ask": "79.80",
      "open": "78.80",
      "high": "80.10",
      "low": "78.80",
      "close": "79.80",
      "average": "79.7288",
      "volume": "34480",
      "turnover": "2749106.35",
      "trades": "186"
    },
    {
      "date": "2025-12-18",
      "bid": "80.20",
      "ask": "80.30",
      "open": "79.80",
      "high": "80.70",
      "low": "79.80",
      "close": "80.10",
      "average": "80.4229",
      "volume": "13389",
      "turnover": "1076779.89",
      "trades": "176"
    },
    {
      "date": "2025-12-19",
      "bid": "81.90",
      "ask": "82.00",
      "open": "80.10",
      "high": "82.40",
      "low": "80.10",
      "close": "82.00",
      "average": "81.42",
      "volume": "38040",
      "turnover": "3097215.6",
      "trades": "267"
    },
    {
      "date": "2025-12-22",
      "bid": "83.20",
      "ask": "83.50",
      "open": "82.00",
      "high": "83.50",
      "low": "82.00",
      "close": "83.10",
      "average": "82.7585",
      "volume": "20016",
      "turnover": "1656493",
      "trades": "219"
    },
    {
      "date": "2025-12-23",
      "bid": "84.60",
      "ask": "85.00",
      "open": "83.10",
      "high": "85.20",
      "low": "83.10",
      "close": "84.70",
      "average": "84.5678",
      "volume": "22732",
      "turnover": "1922432.5",
      "trades": "251"
    },
    {
      "date": "2025-12-29",
      "bid": "86.00",
      "ask": "86.10",
      "open": "84.60",
      "high": "86.20",
      "low": "84.30",
      "close": "85.90",
      "average": "85.337",
      "volume": "33980",
      "turnover": "2899723.95",
      "trades": "357"
    },
    {
      "date": "2025-12-30",
      "bid": "86.60",
      "ask": "86.90",
      "open": "86.00",
      "high": "86.90",
      "low": "85.70",
      "close": "86.30",
      "average": "86.349",
      "volume": "19223",
      "turnover": "1659891.8",
      "trades": "263"
    },
    {
      "date": "2026-01-02",
      "bid": "86.70",
      "ask": "87.00",
      "open": "87.10",
      "high": "88.00",
      "low": "86.10",
      "close": "86.80",
      "average": "87.1254",
      "volume": "18519",
      "turnover": "1613475.6",
      "trades": "257"
    },
    {
      "date": "2026-01-05",
      "bid": "86.00",
      "ask": "86.30",
      "open": "87.20",
      "high": "87.90",
      "low": "85.70",
      "close": "85.80",
      "average": "86.8154",
      "volume": "19412",
      "turnover": "1685250.2",
      "trades": "212"
    },
    {
      "date": "2026-01-07",
      "bid": "85.90",
      "ask": "86.30",
      "open": "85.90",
      "high": "87.80",
      "low": "85.80",
      "close": "85.80",
      "average": "86.7334",
      "volume": "13835",
      "turnover": "1200030.75",
      "trades": "232"
    },
    {
      "date": "2026-01-08",
      "bid": "86.50",
      "ask": "86.90",
      "open": "86.30",
      "high": "88.30",
      "low": "86.30",
      "close": "86.40",
      "average": "86.9991",
      "volume": "18372",
      "turnover": "1598347.5",
      "trades": "234"
    },
    {
      "date": "2026-01-09",
      "bid": "86.60",
      "ask": "86.90",
      "open": "86.90",
      "high": "87.50",
      "low": "86.10",
      "close": "86.70",
      "average": "86.7322",
      "volume": "17468",
      "turnover": "1515076.35",
      "trades": "195"
    },
    {
      "date": "2026-01-12",
      "bid": "87.20",
      "ask": "87.30",
      "open": "87.00",
      "high": "89.50",
      "low": "87.00",
      "close": "87.00",
      "average": "88.0733",
      "volume": "24823",
      "turnover": "2186242.4",
      "trades": "306"
    },
    {
      "date": "2026-01-13",
      "bid": "86.00",
      "ask": "86.50",
      "open": "87.00",
      "high": "87.60",
      "low": "85.20",
      "close": "86.00",
      "average": "85.922",
      "volume": "18962",
      "turnover": "1629203.95",
      "trades": "242"
    },
    {
      "date": "2026-01-14",
      "bid": "84.90",
      "ask": "85.30",
      "open": "86.10",
      "high": "86.30",
      "low": "84.70",
      "close": "84.90",
      "average": "85.2889",
      "volume": "18964",
      "turnover": "1617404.7",
      "trades": "254"
    },
    {
      "date": "2026-01-15",
      "bid": "85.40",
      "ask": "85.90",
      "open": "84.90",
      "high": "86.40",
      "low": "84.90",
      "close": "85.70",
      "average": "85.5213",
      "volume": "17692",
      "turnover": "1512959.3",
      "trades": "172"
    },
    {
      "date": "2026-01-16",
      "bid": "87.30",
      "ask": "87.70",
      "open": "85.60",
      "high": "88.10",
      "low": "85.20",
      "close": "87.50",
      "average": "86.9769",
      "volume": "25721",
      "turnover": "2237136.9",
      "trades": "224"
    },
    {
      "date": "2026-01-19",
      "bid": "86.60",
      "ask": "86.90",
      "open": "87.10",
      "high": "87.20",
      "low": "85.70",
      "close": "86.70",
      "average": "86.6572",
      "volume": "14515",
      "turnover": "1258829.64",
      "trades": "176"
    },
    {
      "date": "2026-01-20",
      "bid": "87.20",
      "ask": "87.40",
      "open": "86.70",
      "high": "87.70",
      "low": "85.60",
      "close": "87.40",
      "average": "86.5101",
      "volume": "14729",
      "turnover": "1274214.89",
      "trades": "168"
    },
    {
      "date": "2026-01-21",
      "bid": "86.20",
      "ask": "86.70",
      "open": "87.20",
      "high": "87.20",
      "low": "85.60",
      "close": "86.20",
      "average": "86.4895",
      "volume": "12183",
      "turnover": "1053701.5",
      "trades": "176"
    },
    {
      "date": "2026-01-22",
      "bid": "86.70",
      "ask": "87.00",
      "open": "86.80",
      "high": "87.40",
      "low": "86.60",
      "close": "87.00",
      "average": "86.9431",
      "volume": "11574",
      "turnover": "1006264.65",
      "trades": "155"
    },
    {
      "date": "2026-01-23",
      "bid": "89.40",
      "ask": "89.90",
      "open": "87.50",
      "high": "89.90",
      "low": "87.30",
      "close": "89.60",
      "average": "88.7486",
      "volume": "31377",
      "turnover": "2784458.2",
      "trades": "335"
    },
    {
      "date": "2026-01-26",
      "bid": "91.40",
      "ask": "91.60",
      "open": "90.00",
      "high": "91.70",
      "low": "89.90",
      "close": "91.50",
      "average": "90.8986",
      "volume": "35182",
      "turnover": "3197975.3",
      "trades": "436"
    },
    {
      "date": "2026-01-27",
      "bid": "91.00",
      "ask": "91.30",
      "open": "91.80",
      "high": "92.30",
      "low": "90.80",
      "close": "91.30",
      "average": "91.242",
      "volume": "18381",
      "turnover": "1677208.15",
      "trades": "287"
    },
    {
      "date": "2026-01-28",
      "bid": "91.60",
      "ask": "91.70",
      "open": "91.30",
      "high": "91.90",
      "low": "90.40",
      "close": "91.50",
      "average": "91.3754",
      "volume": "16627",
      "turnover": "1519269.55",
      "trades": "213"
    },
    {
      "date": "2026-01-29",
      "bid": "92.60",
      "ask": "93.00",
      "open": "91.60",
      "high": "93.40",
      "low": "91.60",
      "close": "92.90",
      "average": "92.5877",
      "volume": "23057",
      "turnover": "2134641.4",
      "trades": "266"
    },
    {
      "date": "2026-01-30",
      "bid": "91.90",
      "ask": "92.10",
      "open": "93.00",
      "high": "93.00",
      "low": "91.40",
      "close": "92.10",
      "average": "92.2887",
      "volume": "17961",
      "turnover": "1657597.5",
      "trades": "207"
    },
    {
      "date": "2026-02-02",
      "bid": "91.70",
      "ask": "91.80",
      "open": "92.20",
      "high": "92.30",
      "low": "90.60",
      "close": "91.80",
      "average": "91.5552",
      "volume": "17374",
      "turnover": "1590690.7",
      "trades": "243"
    },
    {
      "date": "2026-02-03",
      "bid": "91.20",
      "ask": "91.60",
      "open": "91.90",
      "high": "92.60",
      "low": "90.70",
      "close": "91.60",
      "average": "91.6096",
      "volume": "17402",
      "turnover": "1594190.7",
      "trades": "194"
    },
    {
      "date": "2026-02-04",
      "bid": "91.50",
      "ask": "91.70",
      "open": "91.90",
      "high": "91.90",
      "low": "90.60",
      "close": "91.50",
      "average": "91.0153",
      "volume": "14171",
      "turnover": "1289777.2",
      "trades": "176"
    },
    {
      "date": "2026-02-05",
      "bid": "89.30",
      "ask": "89.60",
      "open": "91.80",
      "high": "91.80",
      "low": "89.00",
      "close": "89.40",
      "average": "89.7864",
      "volume": "14562",
      "turnover": "1308809.8",
      "trades": "172"
    },
    {
      "date": "2026-02-06",
      "bid": "90.70",
      "ask": "91.60",
      "open": "89.40",
      "high": "91.60",
      "low": "88.00",
      "close": "90.10",
      "average": "89.1747",
      "volume": "23185",
      "turnover": "2067524",
      "trades": "230"
    },
    {
      "date": "2026-02-09",
      "bid": "88.70",
      "ask": "88.90",
      "open": "90.70",
      "high": "91.00",
      "low": "88.50",
      "close": "88.80",
      "average": "89.6785",
      "volume": "16676",
      "turnover": "1495446.1",
      "trades": "200"
    },
    {
      "date": "2026-02-10",
      "bid": "98.00",
      "ask": "99.00",
      "open": "91.10",
      "high": "99.50",
      "low": "91.10",
      "close": "98.70",
      "average": "96.0974",
      "volume": "61252",
      "turnover": "5884159.45",
      "trades": "671"
    },
    {
      "date": "2026-02-11",
      "bid": "99.90",
      "ask": "100.80",
      "open": "98.70",
      "high": "104.00",
      "low": "98.00",
      "close": "99.90",
      "average": "100.9506",
      "volume": "45460",
      "turnover": "4589384.4",
      "trades": "490"
    },
    {
      "date": "2026-02-12",
      "bid": "100.00",
      "ask": "100.80",
      "open": "100.80",
      "high": "102.80",
      "low": "100.00",
      "close": "101.00",
      "average": "101.1895",
      "volume": "20504",
      "turnover": "2074789",
      "trades": "259"
    },
    {
      "date": "2026-02-13",
      "bid": "103.40",
      "ask": "103.60",
      "open": "101.00",
      "high": "104.00",
      "low": "99.60",
      "close": "103.80",
      "average": "102.0051",
      "volume": "26232",
      "turnover": "2676165.7",
      "trades": "266"
    },
    {
      "date": "2026-02-16",
      "bid": "102.00",
      "ask": "102.80",
      "open": "103.60",
      "high": "105.60",
      "low": "102.00",
      "close": "102.20",
      "average": "103.7048",
      "volume": "22273",
      "turnover": "2309825.79",
      "trades": "359"
    },
    {
      "date": "2026-02-17",
      "bid": "102.00",
      "ask": "102.80",
      "open": "102.20",
      "high": "103.60",
      "low": "100.40",
      "close": "102.00",
      "average": "102.0812",
      "volume": "23641",
      "turnover": "2413302.6",
      "trades": "256"
    },
    {
      "date": "2026-02-18",
      "bid": "102.80",
      "ask": "103.20",
      "open": "103.00",
      "high": "104.60",
      "low": "101.80",
      "close": "102.40",
      "average": "103.0551",
      "volume": "15852",
      "turnover": "1633630",
      "trades": "245"
    },
    {
      "date": "2026-02-19",
      "bid": "103.60",
      "ask": "104.40",
      "open": "103.40",
      "high": "104.80",
      "low": "103.00",
      "close": "103.60",
      "average": "103.9386",
      "volume": "15972",
      "turnover": "1660106.6",
      "trades": "249"
    },
    {
      "date": "2026-02-20",
      "bid": "104.80",
      "ask": "105.00",
      "open": "104.60",
      "high": "107.00",
      "low": "104.00",
      "close": "105.20",
      "average": "105.3039",
      "volume": "28947",
      "turnover": "3048049",
      "trades": "322"
    },
    {
      "date": "2026-02-23",
      "bid": "103.00",
      "ask": "103.60",
      "open": "105.40",
      "high": "107.00",
      "low": "103.00",
      "close": "103.40",
      "average": "104.4024",
      "volume": "31575",
      "turnover": "3296538.2",
      "trades": "333"
    },
    {
      "date": "2026-02-24",
      "bid": "105.00",
      "ask": "105.80",
      "open": "103.80",
      "high": "106.20",
      "low": "103.00",
      "close": "105.00",
      "average": "104.3127",
      "volume": "12323",
      "turnover": "1285358.2",
      "trades": "204"
    },
    {
      "date": "2026-02-25",
      "bid": "107.60",
      "ask": "108.20",
      "open": "106.00",
      "high": "108.40",
      "low": "105.80",
      "close": "107.20",
      "average": "106.8973",
      "volume": "17114",
      "turnover": "1829473.9",
      "trades": "310"
    },
    {
      "date": "2026-02-26",
      "bid": "109.20",
      "ask": "110.00",
      "open": "107.60",
      "high": "110.00",
      "low": "107.40",
      "close": "109.00",
      "average": "108.7598",
      "volume": "15193",
      "turnover": "1652387.6",
      "trades": "282"
    },
    {
      "date": "2026-02-27",
      "bid": "108.20",
      "ask": "109.00",
      "open": "109.00",
      "high": "111.00",
      "low": "107.80",
      "close": "108.40",
      "average": "109.5777",
      "volume": "28807",
      "turnover": "3156552.8",
      "trades": "391"
    },
    {
      "date": "2026-03-02",
      "bid": "107.00",
      "ask": "107.40",
      "open": "107.20",
      "high": "108.60",
      "low": "106.00",
      "close": "106.80",
      "average": "107.7303",
      "volume": "10546",
      "turnover": "1135147.2",
      "trades": "240"
    },
    {
      "date": "2026-03-03",
      "bid": "102.60",
      "ask": "103.00",
      "open": "107.40",
      "high": "107.40",
      "low": "102.00",
      "close": "102.20",
      "average": "103.8521",
      "volume": "26951",
      "turnover": "2797805",
      "trades": "385"
    },
    {
      "date": "2026-03-04",
      "bid": "103.40",
      "ask": "104.40",
      "open": "101.60",
      "high": "106.00",
      "low": "101.60",
      "close": "104.00",
      "average": "104.2444",
      "volume": "31059",
      "turnover": "3237287.3",
      "trades": "363"
    },
    {
      "date": "2026-03-05",
      "bid": "105.40",
      "ask": "106.20",
      "open": "104.40",
      "high": "107.00",
      "low": "104.40",
      "close": "106.00",
      "average": "105.8815",
      "volume": "10834",
      "turnover": "1147136.6",
      "trades": "190"
    },
    {
      "date": "2026-03-06",
      "bid": "105.80",
      "ask": "106.60",
      "open": "106.00",
      "high": "107.20",
      "low": "104.60",
      "close": "105.80",
      "average": "105.9747",
      "volume": "16157",
      "turnover": "1712232.6",
      "trades": "242"
    },
    {
      "date": "2026-03-09",
      "bid": "104.80",
      "ask": "105.60",
      "open": "104.40",
      "high": "105.40",
      "low": "102.40",
      "close": "104.60",
      "average": "103.5204",
      "volume": "19841",
      "turnover": "2054006.6",
      "trades": "282"
    },
    {
      "date": "2026-03-10",
      "bid": "106.80",
      "ask": "107.00",
      "open": "105.20",
      "high": "107.40",
      "low": "105.00",
      "close": "106.20",
      "average": "106.2947",
      "volume": "10004",
      "turnover": "1063372.7",
      "trades": "175"
    },
    {
      "date": "2026-03-11",
      "bid": "107.20",
      "ask": "107.40",
      "open": "106.80",
      "high": "108.00",
      "low": "106.20",
      "close": "107.40",
      "average": "107.3213",
      "volume": "23437",
      "turnover": "2515313.6",
      "trades": "274"
    },
    {
      "date": "2026-03-12",
      "bid": "106.40",
      "ask": "107.20",
      "open": "106.80",
      "high": "108.00",
      "low": "105.80",
      "close": "106.40",
      "average": "106.8636",
      "volume": "18722",
      "turnover": "2000701",
      "trades": "219"
    },
    {
      "date": "2026-03-13",
      "bid": "105.80",
      "ask": "106.40",
      "open": "107.20",
      "high": "107.20",
      "low": "105.20",
      "close": "105.80",
      "average": "106.0829",
      "volume": "10754",
      "turnover": "1140769.5",
      "trades": "159"
    },
    {
      "date": "2026-03-16",
      "bid": "109.20",
      "ask": "110.00",
      "open": "106.40",
      "high": "109.80",
      "low": "105.00",
      "close": "108.80",
      "average": "107.2948",
      "volume": "18938",
      "turnover": "2031686.7",
      "trades": "252"
    },
    {
      "date": "2026-03-17",
      "bid": "111.60",
      "ask": "112.20",
      "open": "109.20",
      "high": "112.80",
      "low": "108.60",
      "close": "112.20",
      "average": "111.1609",
      "volume": "40819",
      "turnover": "4535928.7",
      "trades": "359"
    },
    {
      "date": "2026-03-18",
      "bid": "110.40",
      "ask": "111.20",
      "open": "112.40",
      "high": "114.60",
      "low": "110.00",
      "close": "110.20",
      "average": "112.1766",
      "volume": "29377",
      "turnover": "3296137.8",
      "trades": "369"
    },
    {
      "date": "2026-03-19",
      "bid": "107.00",
      "ask": "107.80",
      "open": "109.20",
      "high": "110.20",
      "low": "107.00",
      "close": "107.20",
      "average": "108.0338",
      "volume": "33825",
      "turnover": "3653901.3",
      "trades": "381"
    },
    {
      "date": "2026-03-20",
      "bid": "104.40",
      "ask": "104.80",
      "open": "107.00",
      "high": "107.40",
      "low": "103.60",
      "close": "104.80",
      "average": "104.7422",
      "volume": "30472",
      "turnover": "3191837.2",
      "trades": "405"
    },
    {
      "date": "2026-03-23",
      "bid": "105.40",
      "ask": "105.60",
      "open": "103.20",
      "high": "106.20",
      "low": "100.60",
      "close": "105.40",
      "average": "104.0231",
      "volume": "44476",
      "turnover": "4626678.09",
      "trades": "397"
    },
    {
      "date": "2026-03-24",
      "bid": "104.40",
      "ask": "105.00",
      "open": "105.80",
      "high": "105.80",
      "low": "103.80",
      "close": "104.40",
      "average": "104.6801",
      "volume": "14916",
      "turnover": "1561382.7",
      "trades": "201"
    },
    {
      "date": "2026-03-25",
      "bid": "105.80",
      "ask": "106.20",
      "open": "105.80",
      "high": "107.20",
      "low": "105.40",
      "close": "106.00",
      "average": "106.3556",
      "volume": "8866",
      "turnover": "943062.9",
      "trades": "186"
    },
    {
      "date": "2026-03-26",
      "bid": "105.60",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.60",
      "low": "105.00",
      "close": "106.20",
      "average": "105.9418",
      "volume": "20930",
      "turnover": "2217563.2",
      "trades": "275"
    },
    {
      "date": "2026-03-27",
      "bid": "105.60",
      "ask": "106.20",
      "open": "106.40",
      "high": "106.40",
      "low": "105.40",
      "close": "105.60",
      "average": "105.8554",
      "volume": "16038",
      "turnover": "1698175.8",
      "trades": "208"
    },
    {
      "date": "2026-03-30",
      "bid": "104.40",
      "ask": "104.60",
      "open": "106.20",
      "high": "106.20",
      "low": "104.20",
      "close": "104.60",
      "average": "105.0408",
      "volume": "23085",
      "turnover": "2425298.6",
      "trades": "281"
    },
    {
      "date": "2026-03-31",
      "bid": "106.00",
      "ask": "106.20",
      "open": "104.80",
      "high": "106.80",
      "low": "104.60",
      "close": "105.20",
      "average": "105.3298",
      "volume": "19810",
      "turnover": "2087111.2",
      "trades": "338"
    },
    {
      "date": "2026-04-01",
      "bid": "106.20",
      "ask": "106.40",
      "open": "106.40",
      "high": "106.60",
      "low": "106.00",
      "close": "106.60",
      "average": "106.3528",
      "volume": "37468",
      "turnover": "3984524.4",
      "trades": "495"
    },
    {
      "date": "2026-04-02",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.80",
      "high": "107.00",
      "low": "105.80",
      "close": "105.80",
      "average": "106.2253",
      "volume": "17144",
      "turnover": "1821234.6",
      "trades": "306"
    },
    {
      "date": "2026-04-07",
      "bid": "107.40",
      "ask": "108.00",
      "open": "106.80",
      "high": "111.60",
      "low": "106.40",
      "close": "107.60",
      "average": "108.3127",
      "volume": "44513",
      "turnover": "4821383.8",
      "trades": "502"
    },
    {
      "date": "2026-04-08",
      "bid": "109.40",
      "ask": "109.60",
      "open": "111.60",
      "high": "111.80",
      "low": "109.00",
      "close": "109.40",
      "average": "109.9725",
      "volume": "34550",
      "turnover": "3801567.9",
      "trades": "392"
    },
    {
      "date": "2026-04-09",
      "bid": "110.20",
      "ask": "110.60",
      "open": "109.60",
      "high": "112.80",
      "low": "109.60",
      "close": "110.20",
      "average": "111.3255",
      "volume": "33833",
      "turnover": "3766278.3",
      "trades": "411"
    },
    {
      "date": "2026-04-10",
      "bid": "112.80",
      "ask": "113.20",
      "open": "110.80",
      "high": "114.00",
      "low": "110.80",
      "close": "112.80",
      "average": "112.576",
      "volume": "45259",
      "turnover": "5095103.3",
      "trades": "431"
    },
    {
      "date": "2026-04-13",
      "bid": "117.20",
      "ask": "117.80",
      "open": "113.00",
      "high": "118.00",
      "low": "111.60",
      "close": "117.40",
      "average": "114.3255",
      "volume": "45024",
      "turnover": "5154199.09",
      "trades": "450"
    },
    {
      "date": "2026-04-14",
      "bid": "114.40",
      "ask": "114.80",
      "open": "115.80",
      "high": "116.80",
      "low": "113.60",
      "close": "114.20",
      "average": "114.8549",
      "volume": "58753",
      "turnover": "6747881.8",
      "trades": "626"
    },
    {
      "date": "2026-04-15",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.20",
      "high": "115.80",
      "low": "113.40",
      "close": "113.80",
      "average": "114.2876",
      "volume": "44933",
      "turnover": "5135268.3",
      "trades": "452"
    },
    {
      "date": "2026-04-16",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.40",
      "high": "115.40",
      "low": "113.00",
      "close": "113.20",
      "average": "113.8447",
      "volume": "23242",
      "turnover": "2646005.9",
      "trades": "284"
    },
    {
      "date": "2026-04-17",
      "bid": "114.00",
      "ask": "114.60",
      "open": "113.80",
      "high": "115.00",
      "low": "113.20",
      "close": "114.20",
      "average": "114.3019",
      "volume": "26114",
      "turnover": "2984812.6",
      "trades": "359"
    },
    {
      "date": "2026-04-20",
      "bid": "112.40",
      "ask": "113.00",
      "open": "114.60",
      "high": "115.40",
      "low": "112.40",
      "close": "112.40",
      "average": "113.5303",
      "volume": "40547",
      "turnover": "4603535.7",
      "trades": "464"
    },
    {
      "date": "2026-04-21",
      "bid": "112.00",
      "ask": "112.80",
      "open": "113.20",
      "high": "114.00",
      "low": "111.00",
      "close": "111.60",
      "average": "112.4369",
      "volume": "24337",
      "turnover": "2736354.2",
      "trades": "290"
    },
    {
      "date": "2026-04-22",
      "bid": "112.80",
      "ask": "113.80",
      "open": "112.20",
      "high": "113.60",
      "low": "111.40",
      "close": "112.80",
      "average": "112.6338",
      "volume": "18237",
      "turnover": "2053770",
      "trades": "231"
    },
    {
      "date": "2026-04-23",
      "bid": "112.40",
      "ask": "113.20",
      "open": "113.80",
      "high": "114.80",
      "low": "112.00",
      "close": "112.40",
      "average": "113.0031",
      "volume": "34885",
      "turnover": "3942018.2",
      "trades": "327"
    },
    {
      "date": "2026-04-24",
      "bid": "113.20",
      "ask": "113.60",
      "open": "112.00",
      "high": "113.80",
      "low": "111.20",
      "close": "113.40",
      "average": "112.6543",
      "volume": "14945",
      "turnover": "1683618",
      "trades": "287"
    },
    {
      "date": "2026-04-27",
      "bid": "112.60",
      "ask": "113.40",
      "open": "113.40",
      "high": "115.00",
      "low": "110.20",
      "close": "110.20",
      "average": "113.5551",
      "volume": "52635",
      "turnover": "5976906.8",
      "trades": "518"
    },
    {
      "date": "2026-04-28",
      "bid": "96.40",
      "ask": "96.90",
      "open": "105.00",
      "high": "105.00",
      "low": "96.00",
      "close": "96.00",
      "average": "98.5022",
      "volume": "160876",
      "turnover": "15843470.75",
      "trades": "1752"
    },
    {
      "date": "2026-04-29",
      "bid": "95.60",
      "ask": "96.20",
      "open": "96.90",
      "high": "98.50",
      "low": "95.50",
      "close": "95.60",
      "average": "96.7347",
      "volume": "47107",
      "turnover": "4557158.05",
      "trades": "432"
    },
    {
      "date": "2026-04-30",
      "bid": "95.50",
      "ask": "95.90",
      "open": "95.50",
      "high": "96.40",
      "low": "94.60",
      "close": "95.70",
      "average": "95.4893",
      "volume": "13160",
      "turnover": "1256541.1",
      "trades": "212"
    },
    {
      "date": "2026-05-04",
      "bid": "101.00",
      "ask": "102.40",
      "open": "96.00",
      "high": "102.20",
      "low": "95.90",
      "close": "100.60",
      "average": "99.8247",
      "volume": "63201",
      "turnover": "6308417.9",
      "trades": "495"
    },
    {
      "date": "2026-05-05",
      "bid": "100.40",
      "ask": "101.80",
      "open": "101.40",
      "high": "103.40",
      "low": "99.60",
      "close": "101.00",
      "average": "100.9282",
      "volume": "50172",
      "turnover": "5063970.9",
      "trades": "777"
    },
    {
      "date": "2026-05-06",
      "bid": "101.20",
      "ask": "102.00",
      "open": "102.00",
      "high": "103.00",
      "low": "101.00",
      "close": "101.40",
      "average": "101.9975",
      "volume": "21096",
      "turnover": "2151851",
      "trades": "384"
    },
    {
      "date": "2026-05-07",
      "bid": "101.20",
      "ask": "102.20",
      "open": "101.20",
      "high": "102.40",
      "low": "100.00",
      "close": "102.20",
      "average": "101.0152",
      "volume": "22482",
      "turnover": "2270962",
      "trades": "298"
    },
    {
      "date": "2026-05-08",
      "bid": "100.40",
      "ask": "101.00",
      "open": "101.60",
      "high": "102.20",
      "low": "100.20",
      "close": "101.00",
      "average": "100.8055",
      "volume": "34109",
      "turnover": "3438292.7",
      "trades": "319"
    },
    {
      "date": "2026-05-11",
      "bid": "100.00",
      "ask": "101.00",
      "open": "101.00",
      "high": "101.80",
      "low": "100.20",
      "close": "100.40",
      "average": "100.7712",
      "volume": "17490",
      "turnover": "1762520.9",
      "trades": "240"
    },
    {
      "date": "2026-05-12",
      "bid": "99.50",
      "ask": "99.80",
      "open": "100.00",
      "high": "101.20",
      "low": "99.50",
      "close": "99.50",
      "average": "100.3026",
      "volume": "36763",
      "turnover": "3687444",
      "trades": "233"
    },
    {
      "date": "2026-05-13",
      "bid": "98.60",
      "ask": "99.40",
      "open": "99.80",
      "high": "101.00",
      "low": "98.50",
      "close": "99.40",
      "average": "99.2385",
      "volume": "22672",
      "turnover": "2249931.45",
      "trades": "168"
    },
    {
      "date": "2026-05-15",
      "bid": "98.60",
      "ask": "99.80",
      "open": "99.40",
      "high": "100.40",
      "low": "98.00",
      "close": "99.10",
      "average": "99.0907",
      "volume": "49398",
      "turnover": "4894655.05",
      "trades": "465"
    },
    {
      "date": "2026-05-18",
      "bid": "99.20",
      "ask": "100.00",
      "open": "98.60",
      "high": "100.60",
      "low": "97.20",
      "close": "100.20",
      "average": "98.9182",
      "volume": "56999",
      "turnover": "5638987.65",
      "trades": "420"
    },
    {
      "date": "2026-05-19",
      "bid": "99.50",
      "ask": "99.90",
      "open": "99.20",
      "high": "101.60",
      "low": "99.20",
      "close": "99.70",
      "average": "100.2815",
      "volume": "39633",
      "turnover": "3974781",
      "trades": "271"
    },
    {
      "date": "2026-05-20",
      "bid": "99.10",
      "ask": "99.70",
      "open": "99.90",
      "high": "99.90",
      "low": "98.00",
      "close": "99.40",
      "average": "99.0286",
      "volume": "40121",
      "turnover": "3973127.8",
      "trades": "357"
    },
    {
      "date": "2026-05-21",
      "bid": "97.60",
      "ask": "98.10",
      "open": "99.50",
      "high": "99.60",
      "low": "97.60",
      "close": "97.90",
      "average": "98.4408",
      "volume": "78198",
      "turnover": "7697869.15",
      "trades": "478"
    },
    {
      "date": "2026-05-22",
      "bid": "97.60",
      "ask": "98.50",
      "open": "97.80",
      "high": "98.70",
      "low": "95.70",
      "close": "98.20",
      "average": "96.9706",
      "volume": "69717",
      "turnover": "6760581.95",
      "trades": "493"
    },
    {
      "date": "2026-05-25",
      "bid": "101.80",
      "ask": "102.20",
      "open": "98.10",
      "high": "103.20",
      "low": "98.00",
      "close": "101.80",
      "average": "100.1551",
      "volume": "66258",
      "turnover": "6639679.4",
      "trades": "466"
    },
    {
      "date": "2026-05-26",
      "bid": "101.80",
      "ask": "103.00",
      "open": "102.20",
      "high": "104.00",
      "low": "102.00",
      "close": "102.20",
      "average": "102.5794",
      "volume": "16882",
      "turnover": "1731442.5",
      "trades": "225"
    },
    {
      "date": "2026-05-27",
      "bid": "100.60",
      "ask": "101.20",
      "open": "102.20",
      "high": "102.60",
      "low": "100.40",
      "close": "100.40",
      "average": "101.2234",
      "volume": "17465",
      "turnover": "1768411.3",
      "trades": "271"
    },
    {
      "date": "2026-05-28",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.40",
      "high": "101.00",
      "low": "99.80",
      "close": "100.20",
      "average": "100.1216",
      "volume": "19422",
      "turnover": "1944561.7",
      "trades": "195"
    },
    {
      "date": "2026-05-29",
      "bid": "101.40",
      "ask": "102.40",
      "open": "100.40",
      "high": "102.40",
      "low": "99.40",
      "close": "101.40",
      "average": "101.3128",
      "volume": "146753",
      "turnover": "14867658.6",
      "trades": "277"
    },
    {
      "date": "2026-06-01",
      "bid": "100.20",
      "ask": "100.60",
      "open": "101.60",
      "high": "102.00",
      "low": "100.20",
      "close": "100.20",
      "average": "100.9732",
      "volume": "14739",
      "turnover": "1488211.1",
      "trades": "183"
    },
    {
      "date": "2026-06-02",
      "bid": "101.20",
      "ask": "101.80",
      "open": "100.20",
      "high": "102.20",
      "low": "100.20",
      "close": "101.60",
      "average": "101.554",
      "volume": "8600",
      "turnover": "873363.2",
      "trades": "124"
    },
    {
      "date": "2026-06-03",
      "bid": "100.00",
      "ask": "100.60",
      "open": "101.00",
      "high": "101.80",
      "low": "99.60",
      "close": "100.20",
      "average": "100.4613",
      "volume": "17014",
      "turnover": "1709110.6",
      "trades": "186"
    },
    {
      "date": "2026-06-04",
      "bid": "99.60",
      "ask": "100.40",
      "open": "99.90",
      "high": "101.00",
      "low": "98.50",
      "close": "100.00",
      "average": "99.6975",
      "volume": "22426",
      "turnover": "2235905.5",
      "trades": "213"
    },
    {
      "date": "2026-06-05",
      "bid": "100.00",
      "ask": "100.80",
      "open": "99.50",
      "high": "100.80",
      "low": "99.50",
      "close": "100.80",
      "average": "100.3257",
      "volume": "11157",
      "turnover": "1119334.6",
      "trades": "167"
    },
    {
      "date": "2026-06-08",
      "bid": "100.20",
      "ask": "101.20",
      "open": "99.30",
      "high": "101.20",
      "low": "98.50",
      "close": "101.20",
      "average": "100.3819",
      "volume": "11611",
      "turnover": "1165566.1",
      "trades": "199"
    },
    {
      "date": "2026-06-09",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.40",
      "high": "102.00",
      "low": "99.90",
      "close": "99.90",
      "average": "100.9582",
      "volume": "9447",
      "turnover": "953752.1",
      "trades": "172"
    },
    {
      "date": "2026-06-10",
      "bid": "101.60",
      "ask": "103.00",
      "open": "100.00",
      "high": "103.00",
      "low": "99.70",
      "close": "101.60",
      "average": "101.683",
      "volume": "17074",
      "turnover": "1736136.1",
      "trades": "213"
    },
    {
      "date": "2026-06-11",
      "bid": "101.00",
      "ask": "102.00",
      "open": "101.60",
      "high": "102.60",
      "low": "101.00",
      "close": "101.20",
      "average": "101.6605",
      "volume": "10884",
      "turnover": "1106486.8",
      "trades": "144"
    },
    {
      "date": "2026-06-12",
      "bid": "102.80",
      "ask": "103.40",
      "open": "101.80",
      "high": "103.80",
      "low": "101.80",
      "close": "103.40",
      "average": "102.8424",
      "volume": "7645",
      "turnover": "786230.2",
      "trades": "127"
    },
    {
      "date": "2026-06-15",
      "bid": "103.40",
      "ask": "104.00",
      "open": "103.60",
      "high": "104.80",
      "low": "103.40",
      "close": "103.40",
      "average": "103.9479",
      "volume": "14578",
      "turnover": "1515397.4",
      "trades": "185"
    },
    {
      "date": "2026-06-16",
      "bid": "103.20",
      "ask": "104.40",
      "open": "104.40",
      "high": "105.40",
      "low": "103.20",
      "close": "103.60",
      "average": "104.2602",
      "volume": "10294",
      "turnover": "1073254.39",
      "trades": "187"
    },
    {
      "date": "2026-06-17",
      "bid": "102.40",
      "ask": "103.00",
      "open": "103.20",
      "high": "104.40",
      "low": "102.00",
      "close": "102.80",
      "average": "102.813",
      "volume": "6795",
      "turnover": "698614.4",
      "trades": "139"
    },
    {
      "date": "2026-06-18",
      "bid": "102.80",
      "ask": "103.60",
      "open": "102.80",
      "high": "104.20",
      "low": "102.00",
      "close": "103.40",
      "average": "103.2272",
      "volume": "11853",
      "turnover": "1223587.6",
      "trades": "153"
    },
    {
      "date": "2026-06-22",
      "bid": "104.00",
      "ask": "105.00",
      "open": "103.20",
      "high": "104.80",
      "low": "102.20",
      "close": "104.80",
      "average": "103.5967",
      "volume": "20101",
      "turnover": "2080938.2",
      "trades": "188"
    },
    {
      "date": "2026-06-23",
      "bid": "103.80",
      "ask": "104.80",
      "open": "104.20",
      "high": "104.80",
      "low": "103.00",
      "close": "104.60",
      "average": "104.0159",
      "volume": "17948",
      "turnover": "1866450.9",
      "trades": "198"
    },
    {
      "date": "2026-06-24",
      "bid": "103.40",
      "ask": "104.40",
      "open": "104.00",
      "high": "104.60",
      "low": "102.60",
      "close": "104.20",
      "average": "103.591",
      "volume": "12497",
      "turnover": "1293657.39",
      "trades": "188"
    },
    {
      "date": "2026-06-25",
      "bid": "95.30",
      "ask": "95.90",
      "open": "103.80",
      "high": "103.80",
      "low": "93.50",
      "close": "94.70",
      "average": "95.5101",
      "volume": "131828",
      "turnover": "12590869.3",
      "trades": "1469"
    },
    {
      "date": "2026-06-26",
      "bid": "97.60",
      "ask": "97.80",
      "open": "94.60",
      "high": "98.20",
      "low": "93.80",
      "close": "97.20",
      "average": "96.0529",
      "volume": "50137",
      "turnover": "4815222.84",
      "trades": "393"
    },
    {
      "date": "2026-06-29",
      "bid": "98.50",
      "ask": "98.90",
      "open": "97.60",
      "high": "99.80",
      "low": "96.90",
      "close": "98.40",
      "average": "98.5015",
      "volume": "17843",
      "turnover": "1757563",
      "trades": "272"
    },
    {
      "date": "2026-06-30",
      "bid": "98.90",
      "ask": "99.20",
      "open": "98.90",
      "high": "100.00",
      "low": "98.40",
      "close": "99.10",
      "average": "99.1059",
      "volume": "24553",
      "turnover": "2434022.79",
      "trades": "258"
    },
    {
      "date": "2026-07-01",
      "bid": "97.50",
      "ask": "98.00",
      "open": "99.10",
      "high": "99.10",
      "low": "97.00",
      "close": "98.10",
      "average": "97.7106",
      "volume": "16558",
      "turnover": "1618583.85",
      "trades": "226"
    },
    {
      "date": "2026-07-02",
      "bid": "96.20",
      "ask": "96.60",
      "open": "98.10",
      "high": "98.10",
      "low": "96.20",
      "close": "96.70",
      "average": "97.0846",
      "volume": "21506",
      "turnover": "2087906.5",
      "trades": "247"
    },
    {
      "date": "2026-07-03",
      "bid": "95.60",
      "ask": "96.50",
      "open": "96.70",
      "high": "97.00",
      "low": "95.60",
      "close": "95.90",
      "average": "96.0839",
      "volume": "19934",
      "turnover": "1915336.8",
      "trades": "229"
    },
    {
      "date": "2026-07-06",
      "bid": "95.10",
      "ask": "95.80",
      "open": "95.70",
      "high": "96.40",
      "low": "95.10",
      "close": "95.40",
      "average": "95.35",
      "volume": "16018",
      "turnover": "1527345.2",
      "trades": "179"
    },
    {
      "date": "2026-07-07",
      "bid": "94.50",
      "ask": "95.00",
      "open": "95.10",
      "high": "95.70",
      "low": "94.50",
      "close": "95.10",
      "average": "95.0683",
      "volume": "19750",
      "turnover": "1877599.5",
      "trades": "276"
    },
    {
      "date": "2026-07-08",
      "bid": "94.50",
      "ask": "95.00",
      "open": "94.40",
      "high": "95.10",
      "low": "93.90",
      "close": "94.90",
      "average": "94.4189",
      "volume": "7966",
      "turnover": "752133.05",
      "trades": "161"
    },
    {
      "date": "2026-07-09",
      "bid": "94.90",
      "ask": "95.90",
      "open": "95.10",
      "high": "96.10",
      "low": "94.50",
      "close": "95.90",
      "average": "95.4422",
      "volume": "7803",
      "turnover": "744735.3",
      "trades": "143"
    },
    {
      "date": "2026-07-10",
      "bid": "93.50",
      "ask": "94.10",
      "open": "95.90",
      "high": "95.90",
      "low": "93.00",
      "close": "94.80",
      "average": "94.112",
      "volume": "30414",
      "turnover": "2862323.2",
      "trades": "393"
    },
    {
      "date": "2026-07-13",
      "bid": "94.90",
      "ask": "95.50",
      "open": "94.20",
      "high": "95.60",
      "low": "93.50",
      "close": "95.40",
      "average": "94.8547",
      "volume": "14675",
      "turnover": "1391992.5",
      "trades": "209"
    },
    {
      "date": "2026-07-14",
      "bid": "95.10",
      "ask": "96.90",
      "open": "94.90",
      "high": "96.70",
      "low": "94.70",
      "close": "95.80",
      "average": "95.4659",
      "volume": "26294",
      "turnover": "2510180.5",
      "trades": "152"
    },
    {
      "date": "2026-07-15",
      "bid": "95.20",
      "ask": "95.80",
      "open": "95.90",
      "high": "95.90",
      "low": "95.10",
      "close": "95.70",
      "average": "95.4353",
      "volume": "9145",
      "turnover": "872756.2",
      "trades": "145"
    },
    {
      "date": "2026-07-16",
      "bid": "96.10",
      "ask": "96.90",
      "open": "95.30",
      "high": "96.90",
      "low": "95.20",
      "close": "96.10",
      "average": "95.9386",
      "volume": "10856",
      "turnover": "1041509",
      "trades": "122"
    },
    {
      "date": "2026-07-17",
      "bid": "98.60",
      "ask": "99.50",
      "open": "96.00",
      "high": "100.80",
      "low": "95.70",
      "close": "99.50",
      "average": "98.8025",
      "volume": "23299",
      "turnover": "2301513",
      "trades": "250"
    },
    {
      "date": "2026-07-20",
      "bid": "102.00",
      "ask": "102.20",
      "open": "99.50",
      "high": "103.40",
      "low": "98.10",
      "close": "102.40",
      "average": "100.6623",
      "volume": "29108",
      "turnover": "2929844.6",
      "trades": "263"
    },
    {
      "date": "2026-07-21",
      "bid": "103.40",
      "ask": "104.00",
      "open": "102.20",
      "high": "104.00",
      "low": "102.00",
      "close": "103.80",
      "average": "103.1532",
      "volume": "15780",
      "turnover": "1627729.2",
      "trades": "157"
    },
    {
      "date": "2026-07-22",
      "bid": "105.20",
      "ask": "106.00",
      "open": "103.40",
      "high": "107.00",
      "low": "102.80",
      "close": "106.00",
      "average": "105.3819",
      "volume": "22419",
      "turnover": "2362556.79",
      "trades": "174"
    },
    {
      "date": "2026-07-23",
      "bid": "105.00",
      "ask": "106.20",
      "open": "106.00",
      "high": "107.60",
      "low": "105.00",
      "close": "106.00",
      "average": "106.4944",
      "volume": "17756",
      "turnover": "1890914.4",
      "trades": "146"
    },
    {
      "date": "2026-07-24",
      "bid": "105.80",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.80",
      "low": "105.00",
      "close": "106.60",
      "average": "106.6461",
      "volume": "22802",
      "turnover": "2431744.6",
      "trades": "196"
    },
    {
      "date": "2026-07-27",
      "bid": "106.40",
      "ask": "106.80",
      "open": "106.60",
      "high": "109.00",
      "low": "104.80",
      "close": "106.60",
      "average": "107.2475",
      "volume": "27479",
      "turnover": "2947529.3",
      "trades": "253"
    },
    {
      "date": "2026-07-28",
      "bid": "105.60",
      "ask": "106.20",
      "open": "106.80",
      "high": "107.80",
      "low": "105.20",
      "close": "106.40",
      "average": "106.3306",
      "volume": "28235",
      "turnover": "3002245.6",
      "trades": "330"
    },
    {
      "date": "2026-07-29",
      "bid": "105.00",
      "ask": "106.00",
      "open": "106.40",
      "high": "106.80",
      "low": "104.80",
      "close": "106.00",
      "average": "105.7093",
      "volume": "15359",
      "turnover": "1623588.4",
      "trades": "153"
    },
    {
      "date": "2026-07-30",
      "bid": "106.20",
      "ask": "106.80",
      "open": "105.80",
      "high": "107.60",
      "low": "105.60",
      "close": "106.80",
      "average": "106.5786",
      "volume": "11102",
      "turnover": "1183235.2",
      "trades": "129"
    },
    {
      "date": "2026-07-31",
      "bid": "105.20",
      "ask": "106.60",
      "open": "107.00",
      "high": "107.60",
      "low": "105.20",
      "close": "106.40",
      "average": "106.3378",
      "volume": "9618",
      "turnover": "1022757.2",
      "trades": "127"
    },
    {
      "date": "2026-08-03",
      "bid": "105.20",
      "ask": "105.80",
      "open": "106.20",
      "high": "106.40",
      "low": "104.20",
      "close": "105.40",
      "average": "105.2288",
      "volume": "9594",
      "turnover": "1009635.8",
      "trades": "184"
    },
    {
      "date": "2026-08-04",
      "bid": "104.60",
      "ask": "105.60",
      "open": "106.00",
      "high": "106.60",
      "low": "104.00",
      "close": "105.20",
      "average": "105.0513",
      "volume": "10359",
      "turnover": "1088226.8",
      "trades": "150"
    },
    {
      "date": "2026-08-05",
      "bid": "103.80",
      "ask": "104.60",
      "open": "105.20",
      "high": "105.80",
      "low": "103.80",
      "close": "104.00",
      "average": "104.2852",
      "volume": "6485",
      "turnover": "676289.4",
      "trades": "112"
    },
    {
      "date": "2026-08-06",
      "bid": "103.00",
      "ask": "103.80",
      "open": "104.20",
      "high": "104.60",
      "low": "102.80",
      "close": "103.00",
      "average": "103.4433",
      "volume": "10339",
      "turnover": "1069500.39",
      "trades": "113"
    }
  ]
}