{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3874086/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/wtw-a?id=TX3874086",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3874086",
    "asset_class": "SHARES",
    "isin": "SE0016075246",
    "symbol": "WTW A",
    "company": "Wall to Wall Group A",
    "market": null,
    "last_sale_price": "SEK 35.00",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "99.80",
      "ask": "100.50",
      "open": "99.80",
      "high": "100.50",
      "low": "99.80",
      "close": "100.50",
      "average": "99.9394",
      "volume": "1188",
      "turnover": "118728",
      "trades": "11"
    },
    {
      "date": "2021-08-10",
      "bid": "99.60",
      "ask": "99.80",
      "open": "99.80",
      "high": "100.00",
      "low": "99.40",
      "close": "100.00",
      "average": "99.7644",
      "volume": "1953",
      "turnover": "194839.8",
      "trades": "73"
    },
    {
      "date": "2021-08-11",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "99.20",
      "close": "99.80",
      "average": "99.5401",
      "volume": "541",
      "turnover": "53851.2",
      "trades": "9"
    },
    {
      "date": "2021-08-12",
      "bid": "98.60",
      "ask": "98.80",
      "open": "99.40",
      "high": "99.40",
      "low": "98.40",
      "close": "98.80",
      "average": "99.1555",
      "volume": "6540",
      "turnover": "648477",
      "trades": "46"
    },
    {
      "date": "2021-08-13",
      "bid": "97.80",
      "ask": "98.00",
      "open": "98.20",
      "high": "99.00",
      "low": "97.00",
      "close": "99.00",
      "average": "97.9352",
      "volume": "6852",
      "turnover": "671051.8",
      "trades": "44"
    },
    {
      "date": "2021-08-16",
      "bid": "97.20",
      "ask": "99.00",
      "open": "98.00",
      "high": "99.00",
      "low": "97.00",
      "close": "99.00",
      "average": "97.4824",
      "volume": "437",
      "turnover": "42599.8",
      "trades": "5"
    },
    {
      "date": "2021-08-17",
      "bid": "97.20",
      "ask": "98.80",
      "open": "97.40",
      "high": "99.00",
      "low": "97.20",
      "close": "99.00",
      "average": "98.0178",
      "volume": "371",
      "turnover": "36364.6",
      "trades": "15"
    },
    {
      "date": "2021-08-18",
      "bid": "97.60",
      "ask": "99.20",
      "open": "99.80",
      "high": "99.80",
      "low": "97.20",
      "close": "99.20",
      "average": "97.6566",
      "volume": "491",
      "turnover": "47949.4",
      "trades": "16"
    },
    {
      "date": "2021-08-19",
      "bid": "98.00",
      "ask": "99.00",
      "open": "97.40",
      "high": "100.00",
      "low": "97.40",
      "close": "100.00",
      "average": "99.3419",
      "volume": "1229",
      "turnover": "122091.2",
      "trades": "20"
    },
    {
      "date": "2021-08-20",
      "bid": "98.20",
      "ask": "98.80",
      "open": "97.80",
      "high": "98.80",
      "low": "97.80",
      "close": "98.80",
      "average": "98.1195",
      "volume": "380",
      "turnover": "37285.4",
      "trades": "14"
    },
    {
      "date": "2021-08-23",
      "bid": "97.80",
      "ask": "98.60",
      "open": "98.60",
      "high": "98.60",
      "low": "97.20",
      "close": "98.40",
      "average": "97.711",
      "volume": "589",
      "turnover": "57551.8",
      "trades": "11"
    },
    {
      "date": "2021-08-24",
      "bid": "97.80",
      "ask": "100.00",
      "open": "97.40",
      "high": "100.00",
      "low": "97.40",
      "close": "100.00",
      "average": "98.8461",
      "volume": "4328",
      "turnover": "427806",
      "trades": "23"
    },
    {
      "date": "2021-08-25",
      "bid": "99.60",
      "ask": "100.00",
      "open": "97.80",
      "high": "100.00",
      "low": "97.80",
      "close": "100.00",
      "average": "98.8788",
      "volume": "2658",
      "turnover": "262819.8",
      "trades": "32"
    },
    {
      "date": "2021-08-26",
      "bid": "98.20",
      "ask": "99.60",
      "open": "97.60",
      "high": "99.80",
      "low": "97.60",
      "close": "99.80",
      "average": "98.2218",
      "volume": "698",
      "turnover": "68558.8",
      "trades": "11"
    },
    {
      "date": "2021-08-27",
      "bid": "98.40",
      "ask": "99.60",
      "open": "99.60",
      "high": "100.00",
      "low": "99.60",
      "close": "99.80",
      "average": "99.9568",
      "volume": "4939",
      "turnover": "493686.4",
      "trades": "16"
    },
    {
      "date": "2021-08-30",
      "bid": "98.20",
      "ask": "99.40",
      "open": "99.80",
      "high": "99.80",
      "low": "98.00",
      "close": "99.40",
      "average": "98.0915",
      "volume": "1530",
      "turnover": "150080",
      "trades": "12"
    },
    {
      "date": "2021-08-31",
      "bid": "98.60",
      "ask": "99.80",
      "open": "98.40",
      "high": "99.80",
      "low": "98.40",
      "close": "99.80",
      "average": "99.1139",
      "volume": "339",
      "turnover": "33599.6",
      "trades": "11"
    },
    {
      "date": "2021-09-01",
      "bid": "98.40",
      "ask": "99.80",
      "open": "98.40",
      "high": "99.80",
      "low": "98.40",
      "close": "99.80",
      "average": "98.8636",
      "volume": "151",
      "turnover": "14928.4",
      "trades": "5"
    },
    {
      "date": "2021-09-02",
      "bid": "98.40",
      "ask": "99.40",
      "open": "98.40",
      "high": "99.40",
      "low": "98.40",
      "close": "99.40",
      "average": "98.5596",
      "volume": "376",
      "turnover": "37058.4",
      "trades": "9"
    },
    {
      "date": "2021-09-03",
      "bid": "98.80",
      "ask": "99.80",
      "open": "98.80",
      "high": "99.80",
      "low": "98.80",
      "close": "99.80",
      "average": "99.6781",
      "volume": "2219",
      "turnover": "221185.8",
      "trades": "14"
    },
    {
      "date": "2021-09-06",
      "bid": "99.20",
      "ask": "100.50",
      "open": "99.80",
      "high": "100.50",
      "low": "99.00",
      "close": "100.50",
      "average": "99.835",
      "volume": "1000",
      "turnover": "99835",
      "trades": "8"
    },
    {
      "date": "2021-09-07",
      "bid": "98.60",
      "ask": "99.80",
      "open": "98.60",
      "high": "100.50",
      "low": "98.60",
      "close": "100.00",
      "average": "98.8718",
      "volume": "1609",
      "turnover": "159084.7",
      "trades": "18"
    },
    {
      "date": "2021-09-08",
      "bid": "99.40",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "98.20",
      "close": "99.40",
      "average": "99.3837",
      "volume": "1066",
      "turnover": "105943",
      "trades": "10"
    },
    {
      "date": "2021-09-09",
      "bid": "99.40",
      "ask": "100.00",
      "open": "99.40",
      "high": "100.00",
      "low": "99.40",
      "close": "100.00",
      "average": "99.5241",
      "volume": "730",
      "turnover": "72652.6",
      "trades": "13"
    },
    {
      "date": "2021-09-10",
      "bid": "100.00",
      "ask": "100.50",
      "open": "100.00",
      "high": "100.50",
      "low": "100.00",
      "close": "100.50",
      "average": "100.0302",
      "volume": "828",
      "turnover": "82825",
      "trades": "4"
    },
    {
      "date": "2021-09-13",
      "bid": "99.40",
      "ask": "100.00",
      "open": "100.50",
      "high": "100.50",
      "low": "99.00",
      "close": "100.00",
      "average": "99.3396",
      "volume": "10835",
      "turnover": "1076345",
      "trades": "18"
    },
    {
      "date": "2021-09-14",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.60",
      "high": "100.00",
      "low": "99.60",
      "close": "100.00",
      "average": "99.737",
      "volume": "146",
      "turnover": "14561.6",
      "trades": "4"
    },
    {
      "date": "2021-09-15",
      "bid": "98.20",
      "ask": "98.60",
      "open": "98.00",
      "high": "99.80",
      "low": "98.00",
      "close": "98.60",
      "average": "98.7403",
      "volume": "968",
      "turnover": "95580.6",
      "trades": "16"
    },
    {
      "date": "2021-09-16",
      "bid": "98.60",
      "ask": "99.00",
      "open": "98.40",
      "high": "99.60",
      "low": "98.20",
      "close": "99.60",
      "average": "98.6782",
      "volume": "729",
      "turnover": "71936.4",
      "trades": "12"
    },
    {
      "date": "2021-09-17",
      "bid": "99.00",
      "ask": "100.00",
      "open": "99.00",
      "high": "99.80",
      "low": "98.60",
      "close": "99.80",
      "average": "99.3862",
      "volume": "870",
      "turnover": "86466",
      "trades": "14"
    },
    {
      "date": "2021-09-20",
      "bid": "98.60",
      "ask": "99.80",
      "open": "99.00",
      "high": "99.80",
      "low": "98.60",
      "close": "99.80",
      "average": "98.8986",
      "volume": "791",
      "turnover": "78228.8",
      "trades": "12"
    },
    {
      "date": "2021-09-21",
      "bid": "99.00",
      "ask": "99.80",
      "open": "98.80",
      "high": "99.80",
      "low": "98.80",
      "close": "99.80",
      "average": "99.40",
      "volume": "350",
      "turnover": "34790",
      "trades": "4"
    },
    {
      "date": "2021-09-22",
      "bid": "99.20",
      "ask": "100.50",
      "open": "99.00",
      "high": "100.50",
      "low": "99.00",
      "close": "100.50",
      "average": "99.8096",
      "volume": "1870",
      "turnover": "186644",
      "trades": "8"
    },
    {
      "date": "2021-09-23",
      "bid": "99.60",
      "ask": "100.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "100.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-24",
      "bid": "98.60",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.50",
      "low": "98.60",
      "close": "100.00",
      "average": "99.8179",
      "volume": "1400",
      "turnover": "139745",
      "trades": "7"
    },
    {
      "date": "2021-09-27",
      "bid": "99.60",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.50",
      "low": "99.40",
      "close": "99.80",
      "average": "99.9406",
      "volume": "1129",
      "turnover": "112832.9",
      "trades": "14"
    },
    {
      "date": "2021-09-28",
      "bid": "99.60",
      "ask": "100.00",
      "open": "99.80",
      "high": "100.50",
      "low": "99.80",
      "close": "100.00",
      "average": "99.8419",
      "volume": "329",
      "turnover": "32848",
      "trades": "14"
    },
    {
      "date": "2021-09-29",
      "bid": "99.60",
      "ask": "100.50",
      "open": "100.00",
      "high": "100.50",
      "low": "99.40",
      "close": "100.50",
      "average": "100.3897",
      "volume": "1459",
      "turnover": "146468.5",
      "trades": "18"
    },
    {
      "date": "2021-09-30",
      "bid": "99.60",
      "ask": "100.50",
      "open": "100.00",
      "high": "100.50",
      "low": "100.00",
      "close": "100.50",
      "average": "100.1599",
      "volume": "147",
      "turnover": "14723.5",
      "trades": "6"
    },
    {
      "date": "2021-10-01",
      "bid": "100.00",
      "ask": "100.50",
      "open": "100.50",
      "high": "100.50",
      "low": "99.40",
      "close": "100.50",
      "average": "100.1566",
      "volume": "1238",
      "turnover": "123993.9",
      "trades": "24"
    },
    {
      "date": "2021-10-04",
      "bid": "99.40",
      "ask": "101.00",
      "open": "99.20",
      "high": "101.00",
      "low": "99.00",
      "close": "101.00",
      "average": "99.6131",
      "volume": "749",
      "turnover": "74610.2",
      "trades": "11"
    },
    {
      "date": "2021-10-05",
      "bid": "99.80",
      "ask": "100.50",
      "open": "101.00",
      "high": "101.00",
      "low": "100.50",
      "close": "100.50",
      "average": "100.8354",
      "volume": "1206",
      "turnover": "121607.5",
      "trades": "9"
    },
    {
      "date": "2021-10-06",
      "bid": "99.60",
      "ask": "100.50",
      "open": "99.00",
      "high": "100.50",
      "low": "99.00",
      "close": "100.50",
      "average": "99.8668",
      "volume": "232",
      "turnover": "23169.1",
      "trades": "7"
    },
    {
      "date": "2021-10-07",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.60",
      "high": "100.00",
      "low": "99.60",
      "close": "100.00",
      "average": "99.9183",
      "volume": "218",
      "turnover": "21782.2",
      "trades": "7"
    },
    {
      "date": "2021-10-08",
      "bid": "99.60",
      "ask": "100.50",
      "open": "99.60",
      "high": "100.50",
      "low": "99.60",
      "close": "100.50",
      "average": "100.0645",
      "volume": "643",
      "turnover": "64341.5",
      "trades": "14"
    },
    {
      "date": "2021-10-11",
      "bid": "99.40",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "99.20",
      "close": "100.00",
      "average": "99.7152",
      "volume": "269",
      "turnover": "26823.4",
      "trades": "7"
    },
    {
      "date": "2021-10-12",
      "bid": "99.40",
      "ask": "99.80",
      "open": "100.00",
      "high": "100.00",
      "low": "99.20",
      "close": "99.80",
      "average": "99.5436",
      "volume": "351",
      "turnover": "34939.8",
      "trades": "5"
    },
    {
      "date": "2021-10-13",
      "bid": "99.40",
      "ask": "100.00",
      "open": "99.80",
      "high": "100.00",
      "low": "99.20",
      "close": "100.00",
      "average": "99.711",
      "volume": "409",
      "turnover": "40781.8",
      "trades": "10"
    },
    {
      "date": "2021-10-14",
      "bid": "99.80",
      "ask": "100.50",
      "open": "100.50",
      "high": "100.50",
      "low": "99.80",
      "close": "100.50",
      "average": "100.0601",
      "volume": "1161",
      "turnover": "116169.8",
      "trades": "16"
    },
    {
      "date": "2021-10-15",
      "bid": "99.60",
      "ask": "100.50",
      "open": "99.40",
      "high": "100.50",
      "low": "99.20",
      "close": "100.50",
      "average": "99.4251",
      "volume": "690",
      "turnover": "68603.3",
      "trades": "17"
    },
    {
      "date": "2021-10-18",
      "bid": "100.00",
      "ask": "100.50",
      "open": "99.80",
      "high": "100.50",
      "low": "99.80",
      "close": "100.50",
      "average": "99.8704",
      "volume": "1401",
      "turnover": "139918.5",
      "trades": "8"
    },
    {
      "date": "2021-10-19",
      "bid": "99.40",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.50",
      "low": "99.40",
      "close": "100.00",
      "average": "99.469",
      "volume": "6170",
      "turnover": "613723.5",
      "trades": "10"
    },
    {
      "date": "2021-10-20",
      "bid": "99.40",
      "ask": "100.00",
      "open": "99.40",
      "high": "100.50",
      "low": "99.40",
      "close": "100.50",
      "average": "99.9782",
      "volume": "633",
      "turnover": "63286.2",
      "trades": "11"
    },
    {
      "date": "2021-10-21",
      "bid": "99.00",
      "ask": "100.50",
      "open": "100.00",
      "high": "100.50",
      "low": "99.00",
      "close": "100.50",
      "average": "99.4303",
      "volume": "1609",
      "turnover": "159983.4",
      "trades": "15"
    },
    {
      "date": "2021-10-22",
      "bid": "99.60",
      "ask": "100.50",
      "open": "100.00",
      "high": "100.50",
      "low": "99.40",
      "close": "100.50",
      "average": "99.9284",
      "volume": "1446",
      "turnover": "144496.4",
      "trades": "9"
    },
    {
      "date": "2021-10-25",
      "bid": "99.40",
      "ask": "100.50",
      "open": "99.60",
      "high": "100.50",
      "low": "99.20",
      "close": "100.50",
      "average": "99.7628",
      "volume": "725",
      "turnover": "72328",
      "trades": "8"
    },
    {
      "date": "2021-10-26",
      "bid": "99.60",
      "ask": "100.50",
      "open": "99.00",
      "high": "100.50",
      "low": "99.00",
      "close": "100.50",
      "average": "99.4911",
      "volume": "348",
      "turnover": "34622.9",
      "trades": "13"
    },
    {
      "date": "2021-10-27",
      "bid": "99.20",
      "ask": "99.80",
      "open": "100.00",
      "high": "100.00",
      "low": "99.00",
      "close": "99.80",
      "average": "99.0554",
      "volume": "1396",
      "turnover": "138281.4",
      "trades": "11"
    },
    {
      "date": "2021-10-28",
      "bid": "99.40",
      "ask": "100.00",
      "open": "99.20",
      "high": "100.00",
      "low": "99.20",
      "close": "100.00",
      "average": "99.5149",
      "volume": "470",
      "turnover": "46772",
      "trades": "14"
    },
    {
      "date": "2021-10-29",
      "bid": "99.20",
      "ask": "100.50",
      "open": "99.40",
      "high": "100.50",
      "low": "99.00",
      "close": "100.50",
      "average": "99.3781",
      "volume": "1579",
      "turnover": "156918",
      "trades": "10"
    },
    {
      "date": "2021-11-01",
      "bid": "99.20",
      "ask": "100.50",
      "open": "99.20",
      "high": "100.50",
      "low": "99.20",
      "close": "100.50",
      "average": "99.3184",
      "volume": "549",
      "turnover": "54525.8",
      "trades": "5"
    },
    {
      "date": "2021-11-02",
      "bid": "100.00",
      "ask": "100.50",
      "open": "99.40",
      "high": "100.50",
      "low": "99.20",
      "close": "100.00",
      "average": "99.764",
      "volume": "503",
      "turnover": "50181.3",
      "trades": "10"
    },
    {
      "date": "2021-11-03",
      "bid": "100.00",
      "ask": "100.50",
      "open": "100.50",
      "high": "100.50",
      "low": "99.20",
      "close": "100.00",
      "average": "100.0051",
      "volume": "331",
      "turnover": "33101.7",
      "trades": "6"
    },
    {
      "date": "2021-11-04",
      "bid": "99.40",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "420",
      "turnover": "42000",
      "trades": "2"
    },
    {
      "date": "2021-11-05",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "99.40",
      "close": "99.80",
      "average": "99.7354",
      "volume": "616",
      "turnover": "61437",
      "trades": "5"
    },
    {
      "date": "2021-11-08",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.80",
      "high": "100.00",
      "low": "99.60",
      "close": "100.00",
      "average": "99.8068",
      "volume": "2185",
      "turnover": "218077.8",
      "trades": "14"
    },
    {
      "date": "2021-11-09",
      "bid": "99.20",
      "ask": "99.40",
      "open": "99.40",
      "high": "100.00",
      "low": "99.40",
      "close": "100.00",
      "average": "99.5351",
      "volume": "2838",
      "turnover": "282480.6",
      "trades": "14"
    },
    {
      "date": "2021-11-10",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "1204",
      "turnover": "120400",
      "trades": "5"
    },
    {
      "date": "2021-11-11",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "341",
      "turnover": "34100",
      "trades": "5"
    },
    {
      "date": "2021-11-12",
      "bid": "99.80",
      "ask": "100.50",
      "open": "99.80",
      "high": "100.50",
      "low": "99.80",
      "close": "100.50",
      "average": "99.9598",
      "volume": "438",
      "turnover": "43782.4",
      "trades": "7"
    },
    {
      "date": "2021-11-15",
      "bid": "100.00",
      "ask": "100.50",
      "open": "100.00",
      "high": "100.00",
      "low": "99.60",
      "close": "100.00",
      "average": "99.9978",
      "volume": "556",
      "turnover": "55598.8",
      "trades": "7"
    },
    {
      "date": "2021-11-16",
      "bid": "100.00",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.00",
      "low": "99.60",
      "close": "101.00",
      "average": "100.491",
      "volume": "4513",
      "turnover": "453515.7",
      "trades": "12"
    },
    {
      "date": "2021-11-17",
      "bid": "99.60",
      "ask": "100.00",
      "open": "101.00",
      "high": "101.00",
      "low": "99.60",
      "close": "100.00",
      "average": "99.9187",
      "volume": "4529",
      "turnover": "452532",
      "trades": "16"
    },
    {
      "date": "2021-11-18",
      "bid": "99.60",
      "ask": "100.00",
      "open": "100.50",
      "high": "100.50",
      "low": "99.60",
      "close": "100.00",
      "average": "99.8675",
      "volume": "523",
      "turnover": "52230.7",
      "trades": "7"
    },
    {
      "date": "2021-11-19",
      "bid": "99.20",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "99.20",
      "close": "100.00",
      "average": "99.9503",
      "volume": "1329",
      "turnover": "132834",
      "trades": "14"
    },
    {
      "date": "2021-11-22",
      "bid": "99.20",
      "ask": "100.00",
      "open": "99.40",
      "high": "100.50",
      "low": "99.20",
      "close": "100.50",
      "average": "99.5705",
      "volume": "705",
      "turnover": "70197.2",
      "trades": "10"
    },
    {
      "date": "2021-11-23",
      "bid": "99.40",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "99.20",
      "close": "100.00",
      "average": "99.9608",
      "volume": "204",
      "turnover": "20392",
      "trades": "5"
    },
    {
      "date": "2021-11-24",
      "bid": "99.20",
      "ask": "100.00",
      "open": "99.20",
      "high": "100.00",
      "low": "99.20",
      "close": "100.00",
      "average": "99.6277",
      "volume": "622",
      "turnover": "61968.4",
      "trades": "12"
    },
    {
      "date": "2021-11-25",
      "bid": "99.60",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "110",
      "turnover": "11000",
      "trades": "2"
    },
    {
      "date": "2021-11-26",
      "bid": "99.00",
      "ask": "99.80",
      "open": "99.20",
      "high": "99.80",
      "low": "98.60",
      "close": "99.80",
      "average": "99.2596",
      "volume": "6250",
      "turnover": "620372.4",
      "trades": "33"
    },
    {
      "date": "2021-11-29",
      "bid": "98.80",
      "ask": "99.60",
      "open": "99.80",
      "high": "99.80",
      "low": "99.00",
      "close": "99.60",
      "average": "99.6252",
      "volume": "739",
      "turnover": "73623",
      "trades": "9"
    },
    {
      "date": "2021-11-30",
      "bid": "98.80",
      "ask": "99.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "99.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-01",
      "bid": "98.80",
      "ask": "99.00",
      "open": "99.20",
      "high": "99.80",
      "low": "99.00",
      "close": "99.00",
      "average": "99.2809",
      "volume": "376",
      "turnover": "37329.6",
      "trades": "12"
    },
    {
      "date": "2021-12-02",
      "bid": "99.60",
      "ask": "99.80",
      "open": "98.80",
      "high": "99.80",
      "low": "98.80",
      "close": "99.60",
      "average": "99.6846",
      "volume": "1054",
      "turnover": "105067.6",
      "trades": "9"
    },
    {
      "date": "2021-12-03",
      "bid": "99.60",
      "ask": "99.80",
      "open": "99.60",
      "high": "99.80",
      "low": "99.60",
      "close": "99.80",
      "average": "99.7168",
      "volume": "190",
      "turnover": "18946.2",
      "trades": "5"
    },
    {
      "date": "2021-12-06",
      "bid": "98.80",
      "ask": "99.60",
      "open": "99.80",
      "high": "99.80",
      "low": "98.80",
      "close": "99.60",
      "average": "99.0027",
      "volume": "1697",
      "turnover": "168007.6",
      "trades": "17"
    },
    {
      "date": "2021-12-07",
      "bid": "98.80",
      "ask": "99.00",
      "open": "99.00",
      "high": "99.00",
      "low": "98.80",
      "close": "99.00",
      "average": "98.847",
      "volume": "366",
      "turnover": "36178",
      "trades": "8"
    },
    {
      "date": "2021-12-08",
      "bid": "99.00",
      "ask": "99.80",
      "open": "98.80",
      "high": "99.80",
      "low": "98.80",
      "close": "99.00",
      "average": "98.9824",
      "volume": "159",
      "turnover": "15738.2",
      "trades": "7"
    },
    {
      "date": "2021-12-09",
      "bid": "99.00",
      "ask": "99.60",
      "open": "99.60",
      "high": "99.60",
      "low": "99.00",
      "close": "99.60",
      "average": "99.2364",
      "volume": "330",
      "turnover": "32748",
      "trades": "8"
    },
    {
      "date": "2021-12-10",
      "bid": "99.00",
      "ask": "99.80",
      "open": "99.60",
      "high": "99.80",
      "low": "99.60",
      "close": "99.80",
      "average": "99.6717",
      "volume": "2702",
      "turnover": "269313",
      "trades": "8"
    },
    {
      "date": "2021-12-13",
      "bid": "99.40",
      "ask": "99.80",
      "open": "99.00",
      "high": "100.00",
      "low": "99.00",
      "close": "99.80",
      "average": "99.5714",
      "volume": "700",
      "turnover": "69700",
      "trades": "7"
    },
    {
      "date": "2021-12-14",
      "bid": "99.40",
      "ask": "99.80",
      "open": "100.00",
      "high": "101.00",
      "low": "99.40",
      "close": "99.80",
      "average": "100.3894",
      "volume": "850",
      "turnover": "85331",
      "trades": "7"
    },
    {
      "date": "2021-12-15",
      "bid": "99.40",
      "ask": "99.60",
      "open": "99.60",
      "high": "99.60",
      "low": "99.40",
      "close": "99.60",
      "average": "99.4596",
      "volume": "1295",
      "turnover": "128800.2",
      "trades": "8"
    },
    {
      "date": "2021-12-16",
      "bid": "99.00",
      "ask": "99.60",
      "open": "99.20",
      "high": "99.60",
      "low": "99.20",
      "close": "99.60",
      "average": "99.2078",
      "volume": "102",
      "turnover": "10119.2",
      "trades": "3"
    },
    {
      "date": "2021-12-17",
      "bid": "99.20",
      "ask": "100.50",
      "open": "99.20",
      "high": "100.50",
      "low": "99.00",
      "close": "100.50",
      "average": "100.0601",
      "volume": "386",
      "turnover": "38623.2",
      "trades": "10"
    },
    {
      "date": "2021-12-20",
      "bid": "99.40",
      "ask": "100.00",
      "open": "100.00",
      "high": "101.00",
      "low": "99.00",
      "close": "100.50",
      "average": "100.0197",
      "volume": "2212",
      "turnover": "221243.5",
      "trades": "11"
    },
    {
      "date": "2021-12-21",
      "bid": "99.20",
      "ask": "100.00",
      "open": "99.20",
      "high": "100.00",
      "low": "99.20",
      "close": "100.00",
      "average": "99.6706",
      "volume": "85",
      "turnover": "8472",
      "trades": "5"
    },
    {
      "date": "2021-12-22",
      "bid": "99.40",
      "ask": "100.50",
      "open": "99.20",
      "high": "100.50",
      "low": "99.20",
      "close": "100.50",
      "average": "99.5735",
      "volume": "170",
      "turnover": "16927.5",
      "trades": "5"
    },
    {
      "date": "2021-12-23",
      "bid": "99.20",
      "ask": "100.50",
      "open": "99.20",
      "high": "100.50",
      "low": "99.20",
      "close": "100.50",
      "average": "99.4826",
      "volume": "230",
      "turnover": "22881",
      "trades": "10"
    },
    {
      "date": "2021-12-27",
      "bid": "99.20",
      "ask": "100.50",
      "open": "100.50",
      "high": "100.50",
      "low": "99.20",
      "close": "100.50",
      "average": "100.0101",
      "volume": "276",
      "turnover": "27602.8",
      "trades": "11"
    },
    {
      "date": "2021-12-28",
      "bid": "99.60",
      "ask": "100.50",
      "open": "100.50",
      "high": "100.50",
      "low": "99.20",
      "close": "100.50",
      "average": "99.7592",
      "volume": "1790",
      "turnover": "178569",
      "trades": "20"
    },
    {
      "date": "2021-12-29",
      "bid": "100.00",
      "ask": "100.50",
      "open": "100.00",
      "high": "100.50",
      "low": "100.00",
      "close": "100.50",
      "average": "100.439",
      "volume": "164",
      "turnover": "16472",
      "trades": "3"
    },
    {
      "date": "2021-12-30",
      "bid": "99.00",
      "ask": "100.50",
      "open": "99.00",
      "high": "100.50",
      "low": "99.00",
      "close": "100.50",
      "average": "100.4959",
      "volume": "732",
      "turnover": "73563",
      "trades": "5"
    },
    {
      "date": "2022-01-03",
      "bid": "99.60",
      "ask": "100.50",
      "open": "100.50",
      "high": "100.50",
      "low": "99.60",
      "close": "100.50",
      "average": "99.9476",
      "volume": "492",
      "turnover": "49174.2",
      "trades": "5"
    },
    {
      "date": "2022-01-04",
      "bid": "99.40",
      "ask": "101.00",
      "open": "99.00",
      "high": "101.00",
      "low": "99.00",
      "close": "101.00",
      "average": "100.8002",
      "volume": "1221",
      "turnover": "123077",
      "trades": "9"
    },
    {
      "date": "2022-01-05",
      "bid": "100.00",
      "ask": "101.00",
      "open": "101.00",
      "high": "101.00",
      "low": "100.50",
      "close": "101.00",
      "average": "100.8192",
      "volume": "553",
      "turnover": "55753",
      "trades": "6"
    },
    {
      "date": "2022-01-07",
      "bid": "99.00",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "99.00",
      "close": "100.00",
      "average": "99.7963",
      "volume": "1203",
      "turnover": "120055",
      "trades": "14"
    },
    {
      "date": "2022-01-10",
      "bid": "99.00",
      "ask": "99.60",
      "open": "99.20",
      "high": "100.00",
      "low": "99.00",
      "close": "99.60",
      "average": "99.4053",
      "volume": "1404",
      "turnover": "139565",
      "trades": "19"
    },
    {
      "date": "2022-01-11",
      "bid": "98.20",
      "ask": "98.80",
      "open": "99.60",
      "high": "99.80",
      "low": "98.20",
      "close": "98.80",
      "average": "98.8313",
      "volume": "4156",
      "turnover": "410743",
      "trades": "25"
    },
    {
      "date": "2022-01-12",
      "bid": "99.60",
      "ask": "99.80",
      "open": "99.80",
      "high": "99.80",
      "low": "99.00",
      "close": "99.80",
      "average": "99.7319",
      "volume": "235",
      "turnover": "23437",
      "trades": "6"
    },
    {
      "date": "2022-01-13",
      "bid": "99.00",
      "ask": "99.60",
      "open": "99.80",
      "high": "99.80",
      "low": "99.00",
      "close": "99.60",
      "average": "99.6966",
      "volume": "696",
      "turnover": "69388.8",
      "trades": "10"
    },
    {
      "date": "2022-01-14",
      "bid": "99.20",
      "ask": "99.60",
      "open": "99.60",
      "high": "99.60",
      "low": "99.00",
      "close": "99.60",
      "average": "99.5979",
      "volume": "1150",
      "turnover": "114537.6",
      "trades": "7"
    },
    {
      "date": "2022-01-17",
      "bid": "99.00",
      "ask": "99.80",
      "open": "99.20",
      "high": "99.80",
      "low": "99.20",
      "close": "99.80",
      "average": "99.7886",
      "volume": "20470",
      "turnover": "2042673.6",
      "trades": "18"
    },
    {
      "date": "2022-01-18",
      "bid": "98.80",
      "ask": "99.80",
      "open": "98.80",
      "high": "99.80",
      "low": "98.80",
      "close": "99.80",
      "average": "98.9613",
      "volume": "310",
      "turnover": "30678",
      "trades": "8"
    },
    {
      "date": "2022-01-19",
      "bid": "99.00",
      "ask": "99.80",
      "open": "98.80",
      "high": "99.80",
      "low": "98.80",
      "close": "99.80",
      "average": "98.907",
      "volume": "2581",
      "turnover": "255279",
      "trades": "21"
    },
    {
      "date": "2022-01-20",
      "bid": "99.00",
      "ask": "99.80",
      "open": "98.60",
      "high": "99.80",
      "low": "98.60",
      "close": "99.80",
      "average": "99.7207",
      "volume": "5573",
      "turnover": "555743.4",
      "trades": "23"
    },
    {
      "date": "2022-01-21",
      "bid": "98.20",
      "ask": "98.60",
      "open": "99.80",
      "high": "99.80",
      "low": "98.60",
      "close": "99.00",
      "average": "98.7691",
      "volume": "5737",
      "turnover": "566638.2",
      "trades": "17"
    },
    {
      "date": "2022-01-24",
      "bid": "98.00",
      "ask": "98.40",
      "open": "98.60",
      "high": "99.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.0385",
      "volume": "13471",
      "turnover": "1320676",
      "trades": "31"
    },
    {
      "date": "2022-01-25",
      "bid": "98.20",
      "ask": "99.60",
      "open": "98.00",
      "high": "99.60",
      "low": "98.00",
      "close": "99.60",
      "average": "98.2415",
      "volume": "650",
      "turnover": "63857",
      "trades": "15"
    },
    {
      "date": "2022-01-26",
      "bid": "98.20",
      "ask": "98.80",
      "open": "99.60",
      "high": "99.60",
      "low": "98.20",
      "close": "99.00",
      "average": "98.4742",
      "volume": "151",
      "turnover": "14869.6",
      "trades": "4"
    },
    {
      "date": "2022-01-27",
      "bid": "98.20",
      "ask": "99.60",
      "open": "98.20",
      "high": "99.60",
      "low": "98.20",
      "close": "99.60",
      "average": "98.3729",
      "volume": "421",
      "turnover": "41415",
      "trades": "10"
    },
    {
      "date": "2022-01-28",
      "bid": "98.20",
      "ask": "99.60",
      "open": "99.60",
      "high": "99.60",
      "low": "99.60",
      "close": "99.60",
      "average": "99.60",
      "volume": "50",
      "turnover": "4980",
      "trades": "4"
    },
    {
      "date": "2022-01-31",
      "bid": "98.20",
      "ask": "98.80",
      "open": "98.20",
      "high": "98.20",
      "low": "98.20",
      "close": "98.20",
      "average": "98.20",
      "volume": "50",
      "turnover": "4910",
      "trades": "3"
    },
    {
      "date": "2022-02-01",
      "bid": "98.00",
      "ask": "98.40",
      "open": "98.20",
      "high": "98.40",
      "low": "98.00",
      "close": "98.40",
      "average": "98.1243",
      "volume": "510",
      "turnover": "50043.4",
      "trades": "7"
    },
    {
      "date": "2022-02-02",
      "bid": "98.00",
      "ask": "98.80",
      "open": "98.40",
      "high": "99.60",
      "low": "98.40",
      "close": "99.60",
      "average": "98.4889",
      "volume": "108",
      "turnover": "10636.8",
      "trades": "5"
    },
    {
      "date": "2022-02-03",
      "bid": "98.20",
      "ask": "98.60",
      "open": "98.60",
      "high": "98.60",
      "low": "98.60",
      "close": "98.60",
      "average": "98.60",
      "volume": "57",
      "turnover": "5620.2",
      "trades": "2"
    },
    {
      "date": "2022-02-04",
      "bid": "98.20",
      "ask": "99.60",
      "open": "98.40",
      "high": "99.60",
      "low": "98.20",
      "close": "99.60",
      "average": "98.6162",
      "volume": "764",
      "turnover": "75342.8",
      "trades": "9"
    },
    {
      "date": "2022-02-07",
      "bid": "98.40",
      "ask": "99.60",
      "open": "98.20",
      "high": "99.60",
      "low": "98.00",
      "close": "99.60",
      "average": "98.0611",
      "volume": "13835",
      "turnover": "1356676",
      "trades": "23"
    },
    {
      "date": "2022-02-08",
      "bid": "98.20",
      "ask": "98.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "99.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-09",
      "bid": "97.60",
      "ask": "99.60",
      "open": "98.80",
      "high": "99.60",
      "low": "98.80",
      "close": "99.60",
      "average": "99.1636",
      "volume": "110",
      "turnover": "10908",
      "trades": "3"
    },
    {
      "date": "2022-02-10",
      "bid": "97.60",
      "ask": "99.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "99.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-11",
      "bid": "98.00",
      "ask": "99.00",
      "open": "98.80",
      "high": "98.80",
      "low": "98.80",
      "close": "98.80",
      "average": "98.80",
      "volume": "400",
      "turnover": "39520",
      "trades": "2"
    },
    {
      "date": "2022-02-14",
      "bid": "97.00",
      "ask": "97.80",
      "open": "97.20",
      "high": "98.60",
      "low": "97.00",
      "close": "97.80",
      "average": "97.0382",
      "volume": "13347",
      "turnover": "1295169.39",
      "trades": "23"
    },
    {
      "date": "2022-02-15",
      "bid": "97.80",
      "ask": "98.00",
      "open": "97.80",
      "high": "98.00",
      "low": "97.80",
      "close": "98.00",
      "average": "97.9416",
      "volume": "10100",
      "turnover": "989210",
      "trades": "8"
    },
    {
      "date": "2022-02-16",
      "bid": "97.00",
      "ask": "97.40",
      "open": "98.00",
      "high": "98.00",
      "low": "97.40",
      "close": "98.00",
      "average": "97.8138",
      "volume": "319",
      "turnover": "31202.6",
      "trades": "5"
    },
    {
      "date": "2022-02-17",
      "bid": "96.40",
      "ask": "97.80",
      "open": "98.00",
      "high": "98.00",
      "low": "96.20",
      "close": "97.80",
      "average": "97.7233",
      "volume": "1356",
      "turnover": "132512.8",
      "trades": "13"
    },
    {
      "date": "2022-02-18",
      "bid": "95.60",
      "ask": "96.00",
      "open": "97.80",
      "high": "97.80",
      "low": "96.00",
      "close": "96.20",
      "average": "96.104",
      "volume": "7348",
      "turnover": "706172",
      "trades": "15"
    },
    {
      "date": "2022-02-21",
      "bid": "95.40",
      "ask": "96.60",
      "open": "95.20",
      "high": "95.40",
      "low": "95.20",
      "close": "95.40",
      "average": "95.3739",
      "volume": "3392",
      "turnover": "323508.4",
      "trades": "13"
    },
    {
      "date": "2022-02-22",
      "bid": "96.00",
      "ask": "96.20",
      "open": "95.40",
      "high": "96.80",
      "low": "95.40",
      "close": "96.20",
      "average": "96.0198",
      "volume": "7525",
      "turnover": "722549.2",
      "trades": "10"
    },
    {
      "date": "2022-02-23",
      "bid": "95.00",
      "ask": "96.60",
      "open": "96.60",
      "high": "96.60",
      "low": "95.60",
      "close": "96.60",
      "average": "95.8345",
      "volume": "3922",
      "turnover": "375862.8",
      "trades": "10"
    },
    {
      "date": "2022-02-24",
      "bid": "94.20",
      "ask": "95.80",
      "open": "94.00",
      "high": "96.60",
      "low": "94.00",
      "close": "95.80",
      "average": "94.7382",
      "volume": "4029",
      "turnover": "381700.4",
      "trades": "29"
    },
    {
      "date": "2022-02-25",
      "bid": "95.60",
      "ask": "96.00",
      "open": "96.00",
      "high": "96.00",
      "low": "94.20",
      "close": "96.00",
      "average": "95.5655",
      "volume": "58",
      "turnover": "5542.8",
      "trades": "6"
    },
    {
      "date": "2022-02-28",
      "bid": "95.00",
      "ask": "95.40",
      "open": "95.40",
      "high": "95.60",
      "low": "95.40",
      "close": "95.40",
      "average": "95.4873",
      "volume": "55",
      "turnover": "5251.8",
      "trades": "6"
    },
    {
      "date": "2022-03-01",
      "bid": "93.20",
      "ask": "95.80",
      "open": "95.40",
      "high": "96.00",
      "low": "93.20",
      "close": "95.80",
      "average": "94.4002",
      "volume": "4784",
      "turnover": "451610.4",
      "trades": "13"
    },
    {
      "date": "2022-03-02",
      "bid": "94.20",
      "ask": "94.80",
      "open": "95.20",
      "high": "95.20",
      "low": "94.20",
      "close": "94.20",
      "average": "94.4641",
      "volume": "393",
      "turnover": "37124.4",
      "trades": "9"
    },
    {
      "date": "2022-03-03",
      "bid": "93.00",
      "ask": "93.40",
      "open": "94.20",
      "high": "94.80",
      "low": "93.00",
      "close": "93.40",
      "average": "93.6722",
      "volume": "3458",
      "turnover": "323918.6",
      "trades": "22"
    },
    {
      "date": "2022-03-04",
      "bid": "93.40",
      "ask": "94.80",
      "open": "93.40",
      "high": "95.60",
      "low": "93.40",
      "close": "94.80",
      "average": "93.7091",
      "volume": "1116",
      "turnover": "104579.4",
      "trades": "15"
    },
    {
      "date": "2022-03-07",
      "bid": "92.00",
      "ask": "94.20",
      "open": "92.20",
      "high": "94.80",
      "low": "91.80",
      "close": "94.60",
      "average": "92.1588",
      "volume": "2975",
      "turnover": "274172.4",
      "trades": "19"
    },
    {
      "date": "2022-03-08",
      "bid": "92.20",
      "ask": "94.20",
      "open": "94.40",
      "high": "94.40",
      "low": "94.20",
      "close": "94.20",
      "average": "94.3899",
      "volume": "158",
      "turnover": "14913.6",
      "trades": "3"
    },
    {
      "date": "2022-03-09",
      "bid": "93.20",
      "ask": "93.40",
      "open": "91.20",
      "high": "95.60",
      "low": "91.20",
      "close": "93.40",
      "average": "93.4048",
      "volume": "7102",
      "turnover": "663361.2",
      "trades": "19"
    },
    {
      "date": "2022-03-10",
      "bid": "92.40",
      "ask": "95.20",
      "open": "95.00",
      "high": "95.20",
      "low": "92.20",
      "close": "95.20",
      "average": "92.434",
      "volume": "2309",
      "turnover": "213430.2",
      "trades": "19"
    },
    {
      "date": "2022-03-11",
      "bid": "93.80",
      "ask": "95.20",
      "open": "92.20",
      "high": "95.20",
      "low": "92.20",
      "close": "95.20",
      "average": "94.3997",
      "volume": "642",
      "turnover": "60604.6",
      "trades": "11"
    },
    {
      "date": "2022-03-14",
      "bid": "94.00",
      "ask": "95.40",
      "open": "92.80",
      "high": "93.80",
      "low": "92.80",
      "close": "93.80",
      "average": "93.488",
      "volume": "4056",
      "turnover": "379187.2",
      "trades": "11"
    },
    {
      "date": "2022-03-15",
      "bid": "93.00",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.00",
      "low": "92.80",
      "close": "92.80",
      "average": "92.953",
      "volume": "3150",
      "turnover": "292801.8",
      "trades": "8"
    },
    {
      "date": "2022-03-16",
      "bid": "94.00",
      "ask": "95.60",
      "open": "95.00",
      "high": "95.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.9964",
      "volume": "1108",
      "turnover": "105256",
      "trades": "3"
    },
    {
      "date": "2022-03-17",
      "bid": "94.00",
      "ask": "95.00",
      "open": "93.80",
      "high": "95.00",
      "low": "93.80",
      "close": "95.00",
      "average": "94.0476",
      "volume": "1404",
      "turnover": "132042.8",
      "trades": "7"
    },
    {
      "date": "2022-03-18",
      "bid": "94.60",
      "ask": "95.80",
      "open": "95.60",
      "high": "95.60",
      "low": "95.60",
      "close": "95.60",
      "average": "95.60",
      "volume": "403",
      "turnover": "38526.8",
      "trades": "14"
    },
    {
      "date": "2022-03-21",
      "bid": "94.60",
      "ask": "96.60",
      "open": "95.80",
      "high": "95.80",
      "low": "95.80",
      "close": "95.80",
      "average": "95.80",
      "volume": "415",
      "turnover": "39757",
      "trades": "18"
    },
    {
      "date": "2022-03-22",
      "bid": "99.20",
      "ask": "99.40",
      "open": "100.00",
      "high": "101.00",
      "low": "98.60",
      "close": "99.40",
      "average": "99.8143",
      "volume": "114837",
      "turnover": "11462377.2",
      "trades": "270"
    },
    {
      "date": "2022-03-23",
      "bid": "98.00",
      "ask": "98.40",
      "open": "99.40",
      "high": "99.40",
      "low": "97.40",
      "close": "98.00",
      "average": "98.5231",
      "volume": "14687",
      "turnover": "1447009.4",
      "trades": "55"
    },
    {
      "date": "2022-03-24",
      "bid": "98.20",
      "ask": "98.60",
      "open": "98.40",
      "high": "98.80",
      "low": "98.20",
      "close": "98.60",
      "average": "98.4961",
      "volume": "6690",
      "turnover": "658938.8",
      "trades": "21"
    },
    {
      "date": "2022-03-25",
      "bid": "98.20",
      "ask": "98.40",
      "open": "98.60",
      "high": "98.60",
      "low": "98.20",
      "close": "98.40",
      "average": "98.3082",
      "volume": "3964",
      "turnover": "389693.6",
      "trades": "26"
    },
    {
      "date": "2022-03-28",
      "bid": "98.60",
      "ask": "98.80",
      "open": "98.80",
      "high": "98.80",
      "low": "98.20",
      "close": "98.80",
      "average": "98.7518",
      "volume": "15496",
      "turnover": "1530257.8",
      "trades": "31"
    },
    {
      "date": "2022-03-29",
      "bid": "97.60",
      "ask": "98.20",
      "open": "98.80",
      "high": "98.80",
      "low": "97.80",
      "close": "98.20",
      "average": "98.4569",
      "volume": "9098",
      "turnover": "895761.2",
      "trades": "24"
    },
    {
      "date": "2022-03-30",
      "bid": "98.00",
      "ask": "98.60",
      "open": "98.20",
      "high": "98.60",
      "low": "98.00",
      "close": "98.60",
      "average": "98.2056",
      "volume": "3358",
      "turnover": "329774.4",
      "trades": "11"
    },
    {
      "date": "2022-03-31",
      "bid": "98.20",
      "ask": "98.40",
      "open": "98.60",
      "high": "98.60",
      "low": "97.80",
      "close": "98.20",
      "average": "98.0647",
      "volume": "7541",
      "turnover": "739506",
      "trades": "23"
    },
    {
      "date": "2022-04-01",
      "bid": "98.00",
      "ask": "98.20",
      "open": "98.20",
      "high": "98.40",
      "low": "98.20",
      "close": "98.20",
      "average": "98.2335",
      "volume": "11094",
      "turnover": "1089802.8",
      "trades": "32"
    },
    {
      "date": "2022-04-04",
      "bid": "98.20",
      "ask": "98.40",
      "open": "98.20",
      "high": "98.40",
      "low": "98.20",
      "close": "98.20",
      "average": "98.2702",
      "volume": "1156",
      "turnover": "113600.4",
      "trades": "11"
    },
    {
      "date": "2022-04-05",
      "bid": "98.40",
      "ask": "98.60",
      "open": "98.20",
      "high": "98.60",
      "low": "98.20",
      "close": "98.60",
      "average": "98.5296",
      "volume": "6068",
      "turnover": "597877.8",
      "trades": "15"
    },
    {
      "date": "2022-04-06",
      "bid": "98.60",
      "ask": "99.00",
      "open": "99.00",
      "high": "99.40",
      "low": "99.00",
      "close": "99.00",
      "average": "99.0013",
      "volume": "6870",
      "turnover": "680139.2",
      "trades": "13"
    },
    {
      "date": "2022-04-07",
      "bid": "98.20",
      "ask": "98.40",
      "open": "99.00",
      "high": "99.00",
      "low": "98.20",
      "close": "98.20",
      "average": "98.4665",
      "volume": "1545",
      "turnover": "152130.8",
      "trades": "7"
    },
    {
      "date": "2022-04-08",
      "bid": "98.20",
      "ask": "98.80",
      "open": "98.60",
      "high": "98.60",
      "low": "98.00",
      "close": "98.60",
      "average": "98.35",
      "volume": "400",
      "turnover": "39340",
      "trades": "9"
    },
    {
      "date": "2022-04-11",
      "bid": "98.00",
      "ask": "98.80",
      "open": "98.60",
      "high": "98.60",
      "low": "98.20",
      "close": "98.20",
      "average": "98.3753",
      "volume": "178",
      "turnover": "17510.8",
      "trades": "8"
    },
    {
      "date": "2022-04-12",
      "bid": "95.20",
      "ask": "96.00",
      "open": "98.80",
      "high": "98.80",
      "low": "95.00",
      "close": "96.00",
      "average": "96.5428",
      "volume": "40110",
      "turnover": "3872332.6",
      "trades": "78"
    },
    {
      "date": "2022-04-13",
      "bid": "95.40",
      "ask": "95.80",
      "open": "96.00",
      "high": "96.20",
      "low": "95.40",
      "close": "96.00",
      "average": "95.9212",
      "volume": "40639",
      "turnover": "3898140.6",
      "trades": "73"
    },
    {
      "date": "2022-04-14",
      "bid": "95.80",
      "ask": "96.00",
      "open": "96.00",
      "high": "96.00",
      "low": "95.80",
      "close": "96.00",
      "average": "95.9987",
      "volume": "18372",
      "turnover": "1763688.2",
      "trades": "37"
    },
    {
      "date": "2022-04-19",
      "bid": "96.00",
      "ask": "105.00",
      "open": "95.80",
      "high": "96.00",
      "low": "95.60",
      "close": "95.60",
      "average": "95.9484",
      "volume": "11980",
      "turnover": "1149461.8",
      "trades": "18"
    },
    {
      "date": "2022-04-20",
      "bid": "93.60",
      "ask": "94.20",
      "open": "95.60",
      "high": "95.80",
      "low": "92.00",
      "close": "94.40",
      "average": "93.3607",
      "volume": "11629",
      "turnover": "1085691.8",
      "trades": "38"
    },
    {
      "date": "2022-04-21",
      "bid": "93.80",
      "ask": "95.60",
      "open": "92.60",
      "high": "95.60",
      "low": "92.60",
      "close": "95.60",
      "average": "95.3155",
      "volume": "284",
      "turnover": "27069.6",
      "trades": "10"
    },
    {
      "date": "2022-04-22",
      "bid": "92.20",
      "ask": "95.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "95.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-25",
      "bid": "92.60",
      "ask": "94.60",
      "open": "95.20",
      "high": "95.20",
      "low": "91.80",
      "close": "94.20",
      "average": "93.185",
      "volume": "935",
      "turnover": "87128",
      "trades": "15"
    },
    {
      "date": "2022-04-26",
      "bid": "91.40",
      "ask": "93.60",
      "open": "94.20",
      "high": "94.40",
      "low": "92.20",
      "close": "93.60",
      "average": "92.8262",
      "volume": "2857",
      "turnover": "265204.4",
      "trades": "24"
    },
    {
      "date": "2022-04-27",
      "bid": "91.60",
      "ask": "93.80",
      "open": "90.80",
      "high": "95.00",
      "low": "90.80",
      "close": "93.80",
      "average": "92.8629",
      "volume": "859",
      "turnover": "79769.2",
      "trades": "15"
    },
    {
      "date": "2022-04-28",
      "bid": "96.20",
      "ask": "97.80",
      "open": "93.80",
      "high": "98.60",
      "low": "93.80",
      "close": "97.80",
      "average": "97.9656",
      "volume": "6350",
      "turnover": "622081.8",
      "trades": "31"
    },
    {
      "date": "2022-04-29",
      "bid": "92.00",
      "ask": "99.40",
      "open": "100.00",
      "high": "101.00",
      "low": "97.80",
      "close": "99.40",
      "average": "100.6817",
      "volume": "1094",
      "turnover": "110145.8",
      "trades": "8"
    },
    {
      "date": "2022-05-02",
      "bid": "97.00",
      "ask": "98.00",
      "open": "99.00",
      "high": "99.00",
      "low": "91.20",
      "close": "98.00",
      "average": "97.6943",
      "volume": "9065",
      "turnover": "885599.2",
      "trades": "31"
    },
    {
      "date": "2022-05-03",
      "bid": "93.80",
      "ask": "97.60",
      "open": "98.00",
      "high": "100.50",
      "low": "92.40",
      "close": "97.80",
      "average": "98.451",
      "volume": "5614",
      "turnover": "552704",
      "trades": "19"
    },
    {
      "date": "2022-05-04",
      "bid": "95.00",
      "ask": "97.80",
      "open": "98.00",
      "high": "98.00",
      "low": "95.80",
      "close": "97.80",
      "average": "97.6753",
      "volume": "898",
      "turnover": "87712.4",
      "trades": "9"
    },
    {
      "date": "2022-05-05",
      "bid": "93.20",
      "ask": "98.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "97.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-06",
      "bid": "93.00",
      "ask": "97.00",
      "open": "98.00",
      "high": "98.00",
      "low": "97.60",
      "close": "97.60",
      "average": "97.8611",
      "volume": "694",
      "turnover": "67915.6",
      "trades": "8"
    },
    {
      "date": "2022-05-09",
      "bid": "95.00",
      "ask": "96.60",
      "open": "92.00",
      "high": "96.60",
      "low": "92.00",
      "close": "96.60",
      "average": "96.0221",
      "volume": "1410",
      "turnover": "135391.2",
      "trades": "14"
    },
    {
      "date": "2022-05-10",
      "bid": "94.00",
      "ask": "95.00",
      "open": "94.00",
      "high": "96.60",
      "low": "94.00",
      "close": "95.00",
      "average": "95.0926",
      "volume": "1140",
      "turnover": "108405.6",
      "trades": "8"
    },
    {
      "date": "2022-05-11",
      "bid": "94.00",
      "ask": "94.20",
      "open": "95.00",
      "high": "95.00",
      "low": "88.40",
      "close": "94.20",
      "average": "91.8699",
      "volume": "944",
      "turnover": "86725.2",
      "trades": "23"
    },
    {
      "date": "2022-05-12",
      "bid": "92.00",
      "ask": "94.00",
      "open": "94.00",
      "high": "95.00",
      "low": "92.00",
      "close": "95.00",
      "average": "93.9392",
      "volume": "181",
      "turnover": "17003",
      "trades": "6"
    },
    {
      "date": "2022-05-13",
      "bid": "94.00",
      "ask": "95.00",
      "open": "88.20",
      "high": "95.00",
      "low": "88.20",
      "close": "95.00",
      "average": "93.4486",
      "volume": "1911",
      "turnover": "178580.2",
      "trades": "13"
    },
    {
      "date": "2022-05-16",
      "bid": "90.00",
      "ask": "91.20",
      "open": "89.20",
      "high": "91.40",
      "low": "89.20",
      "close": "91.20",
      "average": "90.194",
      "volume": "2674",
      "turnover": "241178.8",
      "trades": "12"
    },
    {
      "date": "2022-05-17",
      "bid": "90.80",
      "ask": "91.00",
      "open": "91.00",
      "high": "91.00",
      "low": "90.80",
      "close": "91.00",
      "average": "90.9807",
      "volume": "1732",
      "turnover": "157578.6",
      "trades": "7"
    },
    {
      "date": "2022-05-18",
      "bid": "89.60",
      "ask": "91.00",
      "open": "91.00",
      "high": "91.00",
      "low": "89.40",
      "close": "91.00",
      "average": "90.9422",
      "volume": "1980",
      "turnover": "180065.6",
      "trades": "10"
    },
    {
      "date": "2022-05-19",
      "bid": "89.40",
      "ask": "90.00",
      "open": "91.00",
      "high": "91.00",
      "low": "87.00",
      "close": "90.00",
      "average": "88.2302",
      "volume": "5973",
      "turnover": "526999",
      "trades": "38"
    },
    {
      "date": "2022-05-20",
      "bid": "87.60",
      "ask": "90.00",
      "open": "89.60",
      "high": "90.00",
      "low": "88.50",
      "close": "90.00",
      "average": "89.5016",
      "volume": "15100",
      "turnover": "1351474.4",
      "trades": "8"
    },
    {
      "date": "2022-05-23",
      "bid": "89.80",
      "ask": "91.40",
      "open": "90.00",
      "high": "92.60",
      "low": "88.90",
      "close": "92.00",
      "average": "89.1113",
      "volume": "139269",
      "turnover": "12410448",
      "trades": "17"
    },
    {
      "date": "2022-05-24",
      "bid": "89.00",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "89.80",
      "close": "90.00",
      "average": "89.9987",
      "volume": "11925",
      "turnover": "1073235",
      "trades": "13"
    },
    {
      "date": "2022-05-25",
      "bid": "87.20",
      "ask": "89.80",
      "open": "90.00",
      "high": "90.00",
      "low": "89.40",
      "close": "90.00",
      "average": "89.9801",
      "volume": "1505",
      "turnover": "135420",
      "trades": "5"
    },
    {
      "date": "2022-05-27",
      "bid": "88.20",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "89.80",
      "close": "90.00",
      "average": "89.994",
      "volume": "2469",
      "turnover": "222195.2",
      "trades": "9"
    },
    {
      "date": "2022-05-30",
      "bid": "89.00",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.8661",
      "volume": "1143",
      "turnover": "102717",
      "trades": "4"
    },
    {
      "date": "2022-05-31",
      "bid": "88.20",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.20",
      "low": "88.00",
      "close": "90.00",
      "average": "89.8884",
      "volume": "4410",
      "turnover": "396408",
      "trades": "16"
    },
    {
      "date": "2022-06-01",
      "bid": "88.80",
      "ask": "90.40",
      "open": "89.80",
      "high": "90.40",
      "low": "88.60",
      "close": "90.40",
      "average": "90.0967",
      "volume": "1276",
      "turnover": "114963.4",
      "trades": "10"
    },
    {
      "date": "2022-06-02",
      "bid": "89.20",
      "ask": "90.40",
      "open": "90.20",
      "high": "90.40",
      "low": "90.20",
      "close": "90.40",
      "average": "90.2995",
      "volume": "1202",
      "turnover": "108540",
      "trades": "10"
    },
    {
      "date": "2022-06-03",
      "bid": "89.00",
      "ask": "90.00",
      "open": "89.80",
      "high": "90.00",
      "low": "89.80",
      "close": "90.00",
      "average": "89.9898",
      "volume": "1054",
      "turnover": "94849.2",
      "trades": "2"
    },
    {
      "date": "2022-06-07",
      "bid": "89.20",
      "ask": "90.40",
      "open": "90.20",
      "high": "90.40",
      "low": "89.20",
      "close": "90.40",
      "average": "90.2403",
      "volume": "3021",
      "turnover": "272616",
      "trades": "10"
    },
    {
      "date": "2022-06-08",
      "bid": "90.00",
      "ask": "90.20",
      "open": "90.20",
      "high": "90.20",
      "low": "90.20",
      "close": "90.20",
      "average": "90.20",
      "volume": "1000",
      "turnover": "90200",
      "trades": "4"
    },
    {
      "date": "2022-06-09",
      "bid": "90.00",
      "ask": "90.20",
      "open": "90.20",
      "high": "90.20",
      "low": "90.00",
      "close": "90.20",
      "average": "90.1997",
      "volume": "1313",
      "turnover": "118432.2",
      "trades": "12"
    },
    {
      "date": "2022-06-10",
      "bid": "89.00",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.9722",
      "volume": "1078",
      "turnover": "96990",
      "trades": "4"
    },
    {
      "date": "2022-06-13",
      "bid": "89.00",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.5289",
      "volume": "537",
      "turnover": "48077",
      "trades": "13"
    },
    {
      "date": "2022-06-14",
      "bid": "88.00",
      "ask": "90.20",
      "open": "90.00",
      "high": "90.20",
      "low": "88.80",
      "close": "90.20",
      "average": "89.5154",
      "volume": "2055",
      "turnover": "183954.2",
      "trades": "7"
    },
    {
      "date": "2022-06-15",
      "bid": "88.00",
      "ask": "89.80",
      "open": "87.80",
      "high": "90.40",
      "low": "86.80",
      "close": "90.40",
      "average": "89.9171",
      "volume": "3096",
      "turnover": "278383.4",
      "trades": "20"
    },
    {
      "date": "2022-06-16",
      "bid": "85.60",
      "ask": "88.00",
      "open": "90.40",
      "high": "90.40",
      "low": "85.00",
      "close": "88.00",
      "average": "86.5618",
      "volume": "3140",
      "turnover": "271804.2",
      "trades": "15"
    },
    {
      "date": "2022-06-17",
      "bid": "88.20",
      "ask": "90.00",
      "open": "84.00",
      "high": "90.00",
      "low": "84.00",
      "close": "90.00",
      "average": "88.4056",
      "volume": "3459",
      "turnover": "305795",
      "trades": "19"
    },
    {
      "date": "2022-06-20",
      "bid": "88.60",
      "ask": "90.00",
      "open": "88.40",
      "high": "90.00",
      "low": "88.40",
      "close": "90.00",
      "average": "89.7297",
      "volume": "296",
      "turnover": "26560",
      "trades": "5"
    },
    {
      "date": "2022-06-21",
      "bid": "89.80",
      "ask": "90.00",
      "open": "88.00",
      "high": "90.00",
      "low": "88.00",
      "close": "90.00",
      "average": "89.5503",
      "volume": "2036",
      "turnover": "182324.4",
      "trades": "14"
    },
    {
      "date": "2022-06-22",
      "bid": "89.80",
      "ask": "90.00",
      "open": "88.20",
      "high": "89.80",
      "low": "88.00",
      "close": "89.80",
      "average": "88.1996",
      "volume": "1112",
      "turnover": "98078",
      "trades": "8"
    },
    {
      "date": "2022-06-23",
      "bid": "89.80",
      "ask": "90.00",
      "open": "89.80",
      "high": "89.80",
      "low": "89.80",
      "close": "89.80",
      "average": "89.80",
      "volume": "8",
      "turnover": "718.4",
      "trades": "1"
    },
    {
      "date": "2022-06-27",
      "bid": "87.60",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "4",
      "turnover": "360",
      "trades": "1"
    },
    {
      "date": "2022-06-28",
      "bid": "87.00",
      "ask": "89.00",
      "open": "87.00",
      "high": "90.00",
      "low": "87.00",
      "close": "89.00",
      "average": "87.604",
      "volume": "1303",
      "turnover": "114148",
      "trades": "5"
    },
    {
      "date": "2022-06-29",
      "bid": "87.00",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.3546",
      "volume": "282",
      "turnover": "25198",
      "trades": "4"
    },
    {
      "date": "2022-06-30",
      "bid": "85.40",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "2000",
      "turnover": "180000",
      "trades": "2"
    },
    {
      "date": "2022-07-01",
      "bid": "84.20",
      "ask": "89.80",
      "open": "83.00",
      "high": "90.00",
      "low": "82.80",
      "close": "89.80",
      "average": "85.1682",
      "volume": "7118",
      "turnover": "606227.2",
      "trades": "29"
    },
    {
      "date": "2022-07-04",
      "bid": "87.00",
      "ask": "90.00",
      "open": "89.80",
      "high": "90.00",
      "low": "85.20",
      "close": "90.00",
      "average": "89.0561",
      "volume": "1247",
      "turnover": "111053",
      "trades": "11"
    },
    {
      "date": "2022-07-05",
      "bid": "85.40",
      "ask": "89.80",
      "open": "85.40",
      "high": "89.80",
      "low": "85.40",
      "close": "89.80",
      "average": "89.6221",
      "volume": "1459",
      "turnover": "130758.6",
      "trades": "12"
    },
    {
      "date": "2022-07-06",
      "bid": "85.00",
      "ask": "87.00",
      "open": "85.40",
      "high": "87.00",
      "low": "85.00",
      "close": "87.00",
      "average": "86.3255",
      "volume": "8336",
      "turnover": "719609.6",
      "trades": "21"
    },
    {
      "date": "2022-07-07",
      "bid": "86.00",
      "ask": "87.00",
      "open": "85.00",
      "high": "87.00",
      "low": "85.00",
      "close": "85.60",
      "average": "86.8328",
      "volume": "2942",
      "turnover": "255462",
      "trades": "17"
    },
    {
      "date": "2022-07-08",
      "bid": "84.60",
      "ask": "87.00",
      "open": "84.60",
      "high": "87.00",
      "low": "84.60",
      "close": "87.00",
      "average": "86.9932",
      "volume": "1415",
      "turnover": "123095.4",
      "trades": "8"
    },
    {
      "date": "2022-07-11",
      "bid": "83.20",
      "ask": "85.00",
      "open": "84.60",
      "high": "87.40",
      "low": "84.60",
      "close": "85.00",
      "average": "85.5457",
      "volume": "17017",
      "turnover": "1455732",
      "trades": "51"
    },
    {
      "date": "2022-07-12",
      "bid": "84.60",
      "ask": "86.00",
      "open": "86.00",
      "high": "88.00",
      "low": "86.00",
      "close": "88.00",
      "average": "87.5986",
      "volume": "2506",
      "turnover": "219522",
      "trades": "6"
    },
    {
      "date": "2022-07-13",
      "bid": "84.20",
      "ask": "84.80",
      "open": "85.00",
      "high": "89.60",
      "low": "84.20",
      "close": "85.00",
      "average": "85.2193",
      "volume": "57710",
      "turnover": "4918008.2",
      "trades": "82"
    },
    {
      "date": "2022-07-14",
      "bid": "81.00",
      "ask": "84.00",
      "open": "87.00",
      "high": "87.00",
      "low": "80.60",
      "close": "84.00",
      "average": "82.3015",
      "volume": "6807",
      "turnover": "560226",
      "trades": "20"
    },
    {
      "date": "2022-07-15",
      "bid": "80.20",
      "ask": "84.60",
      "open": "82.00",
      "high": "85.00",
      "low": "80.00",
      "close": "84.60",
      "average": "82.2144",
      "volume": "5444",
      "turnover": "447575.2",
      "trades": "11"
    },
    {
      "date": "2022-07-18",
      "bid": "84.00",
      "ask": "85.00",
      "open": "85.00",
      "high": "85.00",
      "low": "80.40",
      "close": "84.00",
      "average": "82.1581",
      "volume": "1885",
      "turnover": "154868",
      "trades": "13"
    },
    {
      "date": "2022-07-19",
      "bid": "80.60",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "10",
      "turnover": "840",
      "trades": "1"
    },
    {
      "date": "2022-07-20",
      "bid": "81.00",
      "ask": "84.00",
      "open": "80.40",
      "high": "84.00",
      "low": "78.00",
      "close": "84.00",
      "average": "80.9117",
      "volume": "8708",
      "turnover": "704579.4",
      "trades": "32"
    },
    {
      "date": "2022-07-21",
      "bid": "80.00",
      "ask": "82.00",
      "open": "80.20",
      "high": "84.20",
      "low": "79.80",
      "close": "82.00",
      "average": "81.571",
      "volume": "12296",
      "turnover": "1002996.6",
      "trades": "24"
    },
    {
      "date": "2022-07-22",
      "bid": "80.00",
      "ask": "83.60",
      "open": "82.00",
      "high": "83.60",
      "low": "79.80",
      "close": "83.60",
      "average": "81.1526",
      "volume": "6536",
      "turnover": "530413.6",
      "trades": "22"
    },
    {
      "date": "2022-07-25",
      "bid": "85.00",
      "ask": "86.60",
      "open": "80.00",
      "high": "86.80",
      "low": "80.00",
      "close": "86.60",
      "average": "82.0633",
      "volume": "14597",
      "turnover": "1197877.6",
      "trades": "16"
    },
    {
      "date": "2022-07-26",
      "bid": "83.60",
      "ask": "90.00",
      "open": "86.40",
      "high": "90.00",
      "low": "83.40",
      "close": "90.00",
      "average": "84.8393",
      "volume": "22040",
      "turnover": "1869859",
      "trades": "32"
    },
    {
      "date": "2022-07-27",
      "bid": "89.80",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.20",
      "low": "90.00",
      "close": "90.20",
      "average": "90.0708",
      "volume": "48",
      "turnover": "4323.4",
      "trades": "4"
    },
    {
      "date": "2022-07-28",
      "bid": "90.40",
      "ask": "91.00",
      "open": "90.00",
      "high": "94.00",
      "low": "88.00",
      "close": "94.00",
      "average": "90.4472",
      "volume": "10013",
      "turnover": "905647.8",
      "trades": "29"
    },
    {
      "date": "2022-07-29",
      "bid": "87.80",
      "ask": "91.60",
      "open": "91.00",
      "high": "91.60",
      "low": "90.60",
      "close": "91.60",
      "average": "91.0662",
      "volume": "10765",
      "turnover": "980327.8",
      "trades": "27"
    },
    {
      "date": "2022-08-01",
      "bid": "87.60",
      "ask": "90.00",
      "open": "91.60",
      "high": "92.00",
      "low": "90.00",
      "close": "90.00",
      "average": "91.2673",
      "volume": "897",
      "turnover": "81866.8",
      "trades": "4"
    },
    {
      "date": "2022-08-02",
      "bid": "86.00",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "547",
      "turnover": "49230",
      "trades": "4"
    },
    {
      "date": "2022-08-03",
      "bid": "86.40",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "622",
      "turnover": "55980",
      "trades": "3"
    },
    {
      "date": "2022-08-04",
      "bid": "85.20",
      "ask": "89.40",
      "open": "87.00",
      "high": "89.80",
      "low": "87.00",
      "close": "89.80",
      "average": "87.5425",
      "volume": "1089",
      "turnover": "95333.8",
      "trades": "4"
    },
    {
      "date": "2022-08-05",
      "bid": "89.40",
      "ask": "90.00",
      "open": "89.40",
      "high": "89.80",
      "low": "83.20",
      "close": "89.80",
      "average": "88.1495",
      "volume": "5001",
      "turnover": "440835.8",
      "trades": "17"
    },
    {
      "date": "2022-08-08",
      "bid": "91.60",
      "ask": "93.00",
      "open": "90.00",
      "high": "94.80",
      "low": "84.40",
      "close": "93.00",
      "average": "90.0101",
      "volume": "10441",
      "turnover": "939795",
      "trades": "38"
    },
    {
      "date": "2022-08-09",
      "bid": "92.80",
      "ask": "93.00",
      "open": "92.80",
      "high": "93.00",
      "low": "88.20",
      "close": "92.80",
      "average": "92.7448",
      "volume": "3761",
      "turnover": "348813.2",
      "trades": "17"
    },
    {
      "date": "2022-08-10",
      "bid": "88.60",
      "ask": "93.00",
      "open": "93.00",
      "high": "93.00",
      "low": "92.60",
      "close": "93.00",
      "average": "92.9938",
      "volume": "3685",
      "turnover": "342682.2",
      "trades": "12"
    },
    {
      "date": "2022-08-11",
      "bid": "89.80",
      "ask": "90.00",
      "open": "88.80",
      "high": "90.00",
      "low": "88.80",
      "close": "90.00",
      "average": "89.9692",
      "volume": "3119",
      "turnover": "280614",
      "trades": "7"
    },
    {
      "date": "2022-08-12",
      "bid": "92.20",
      "ask": "92.60",
      "open": "92.60",
      "high": "92.80",
      "low": "89.60",
      "close": "92.20",
      "average": "92.0928",
      "volume": "1421",
      "turnover": "130863.8",
      "trades": "13"
    },
    {
      "date": "2022-08-15",
      "bid": "91.00",
      "ask": "92.00",
      "open": "92.80",
      "high": "92.80",
      "low": "88.80",
      "close": "92.00",
      "average": "92.0003",
      "volume": "666",
      "turnover": "61272.2",
      "trades": "6"
    },
    {
      "date": "2022-08-16",
      "bid": "93.20",
      "ask": "93.80",
      "open": "92.80",
      "high": "94.00",
      "low": "92.80",
      "close": "93.20",
      "average": "92.9681",
      "volume": "32609",
      "turnover": "3031598",
      "trades": "27"
    },
    {
      "date": "2022-08-17",
      "bid": "91.20",
      "ask": "93.40",
      "open": "93.20",
      "high": "93.40",
      "low": "90.00",
      "close": "93.40",
      "average": "91.9977",
      "volume": "772",
      "turnover": "71022.2",
      "trades": "9"
    },
    {
      "date": "2022-08-18",
      "bid": "91.00",
      "ask": "93.00",
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "6",
      "turnover": "558",
      "trades": "2"
    },
    {
      "date": "2022-08-19",
      "bid": "92.00",
      "ask": "93.20",
      "open": "93.00",
      "high": "93.40",
      "low": "92.00",
      "close": "93.40",
      "average": "92.9488",
      "volume": "605",
      "turnover": "56234",
      "trades": "5"
    },
    {
      "date": "2022-08-22",
      "bid": "90.00",
      "ask": "92.00",
      "open": "90.00",
      "high": "94.00",
      "low": "90.00",
      "close": "92.00",
      "average": "90.3105",
      "volume": "1026",
      "turnover": "92658.6",
      "trades": "8"
    },
    {
      "date": "2022-08-23",
      "bid": "93.00",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.00",
      "low": "92.80",
      "close": "93.00",
      "average": "93.0871",
      "volume": "528",
      "turnover": "49150",
      "trades": "8"
    },
    {
      "date": "2022-08-24",
      "bid": "93.60",
      "ask": "94.00",
      "open": "90.00",
      "high": "94.00",
      "low": "90.00",
      "close": "94.00",
      "average": "93.9637",
      "volume": "6440",
      "turnover": "605126",
      "trades": "4"
    },
    {
      "date": "2022-08-25",
      "bid": "91.20",
      "ask": "92.00",
      "open": "93.60",
      "high": "93.60",
      "low": "92.00",
      "close": "92.00",
      "average": "92.6376",
      "volume": "271",
      "turnover": "25104.8",
      "trades": "4"
    },
    {
      "date": "2022-08-26",
      "bid": "91.00",
      "ask": "92.00",
      "open": "92.00",
      "high": "93.60",
      "low": "91.00",
      "close": "92.00",
      "average": "92.8723",
      "volume": "7676",
      "turnover": "712888",
      "trades": "17"
    },
    {
      "date": "2022-08-29",
      "bid": "91.60",
      "ask": "91.80",
      "open": "92.00",
      "high": "92.00",
      "low": "85.00",
      "close": "91.80",
      "average": "91.543",
      "volume": "13383",
      "turnover": "1225120",
      "trades": "16"
    },
    {
      "date": "2022-08-30",
      "bid": "88.60",
      "ask": "90.00",
      "open": "91.80",
      "high": "92.00",
      "low": "88.60",
      "close": "90.00",
      "average": "90.0223",
      "volume": "12721",
      "turnover": "1145173.6",
      "trades": "18"
    },
    {
      "date": "2022-08-31",
      "bid": "88.40",
      "ask": "90.00",
      "open": "88.60",
      "high": "90.00",
      "low": "88.60",
      "close": "90.00",
      "average": "89.9682",
      "volume": "2203",
      "turnover": "198200",
      "trades": "7"
    },
    {
      "date": "2022-09-01",
      "bid": "88.40",
      "ask": "89.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-02",
      "bid": "88.80",
      "ask": "90.00",
      "open": "89.80",
      "high": "90.00",
      "low": "89.80",
      "close": "90.00",
      "average": "89.9932",
      "volume": "1501",
      "turnover": "135079.8",
      "trades": "5"
    },
    {
      "date": "2022-09-05",
      "bid": "87.00",
      "ask": "88.60",
      "open": "89.80",
      "high": "89.80",
      "low": "88.60",
      "close": "88.60",
      "average": "88.6523",
      "volume": "2339",
      "turnover": "207357.8",
      "trades": "6"
    },
    {
      "date": "2022-09-06",
      "bid": "88.40",
      "ask": "88.60",
      "open": "88.00",
      "high": "88.60",
      "low": "87.00",
      "close": "88.40",
      "average": "88.1845",
      "volume": "362",
      "turnover": "31922.8",
      "trades": "7"
    },
    {
      "date": "2022-09-07",
      "bid": "87.00",
      "ask": "87.40",
      "open": "87.60",
      "high": "87.60",
      "low": "87.60",
      "close": "87.60",
      "average": "87.60",
      "volume": "450",
      "turnover": "39420",
      "trades": "1"
    },
    {
      "date": "2022-09-08",
      "bid": "87.20",
      "ask": "88.00",
      "open": "90.00",
      "high": "90.00",
      "low": "87.60",
      "close": "88.00",
      "average": "88.3455",
      "volume": "2055",
      "turnover": "181550",
      "trades": "6"
    },
    {
      "date": "2022-09-09",
      "bid": "87.20",
      "ask": "89.40",
      "open": "87.00",
      "high": "90.00",
      "low": "87.00",
      "close": "89.40",
      "average": "89.9066",
      "volume": "1317",
      "turnover": "118407",
      "trades": "7"
    },
    {
      "date": "2022-09-12",
      "bid": "89.40",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "89.40",
      "close": "90.00",
      "average": "89.8811",
      "volume": "530",
      "turnover": "47637",
      "trades": "8"
    },
    {
      "date": "2022-09-13",
      "bid": "85.60",
      "ask": "88.60",
      "open": "90.00",
      "high": "90.00",
      "low": "85.60",
      "close": "90.00",
      "average": "88.4122",
      "volume": "2522",
      "turnover": "222975.6",
      "trades": "11"
    },
    {
      "date": "2022-09-14",
      "bid": "87.20",
      "ask": "89.00",
      "open": "89.00",
      "high": "90.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.83",
      "volume": "200",
      "turnover": "17966",
      "trades": "3"
    },
    {
      "date": "2022-09-15",
      "bid": "87.20",
      "ask": "89.80",
      "open": "89.80",
      "high": "90.00",
      "low": "89.00",
      "close": "89.80",
      "average": "89.2325",
      "volume": "5287",
      "turnover": "471772.4",
      "trades": "12"
    },
    {
      "date": "2022-09-16",
      "bid": "89.00",
      "ask": "90.00",
      "open": "89.00",
      "high": "90.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.2872",
      "volume": "7017",
      "turnover": "626528.4",
      "trades": "24"
    },
    {
      "date": "2022-09-19",
      "bid": "89.00",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "87.40",
      "close": "90.00",
      "average": "89.9851",
      "volume": "870",
      "turnover": "78287",
      "trades": "11"
    },
    {
      "date": "2022-09-20",
      "bid": "88.60",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "88.40",
      "close": "88.40",
      "average": "88.4032",
      "volume": "1002",
      "turnover": "88580",
      "trades": "3"
    },
    {
      "date": "2022-09-21",
      "bid": "86.20",
      "ask": "89.80",
      "open": "90.00",
      "high": "90.00",
      "low": "86.40",
      "close": "89.80",
      "average": "89.0987",
      "volume": "3969",
      "turnover": "353632.8",
      "trades": "16"
    },
    {
      "date": "2022-09-22",
      "bid": "84.20",
      "ask": "86.80",
      "open": "84.40",
      "high": "88.80",
      "low": "84.20",
      "close": "86.60",
      "average": "86.3847",
      "volume": "3843",
      "turnover": "331976.4",
      "trades": "20"
    },
    {
      "date": "2022-09-23",
      "bid": "84.00",
      "ask": "86.60",
      "open": "86.60",
      "high": "89.80",
      "low": "86.60",
      "close": "86.60",
      "average": "86.6566",
      "volume": "113",
      "turnover": "9792.2",
      "trades": "3"
    },
    {
      "date": "2022-09-26",
      "bid": "85.40",
      "ask": "88.00",
      "open": "86.60",
      "high": "89.80",
      "low": "82.00",
      "close": "85.60",
      "average": "84.9509",
      "volume": "8855",
      "turnover": "752239.8",
      "trades": "34"
    },
    {
      "date": "2022-09-27",
      "bid": "83.00",
      "ask": "84.00",
      "open": "88.00",
      "high": "88.00",
      "low": "83.60",
      "close": "84.00",
      "average": "85.9513",
      "volume": "3831",
      "turnover": "329279.4",
      "trades": "10"
    },
    {
      "date": "2022-09-28",
      "bid": "81.00",
      "ask": "82.00",
      "open": "83.80",
      "high": "84.20",
      "low": "82.00",
      "close": "84.20",
      "average": "82.6205",
      "volume": "3572",
      "turnover": "295120.4",
      "trades": "18"
    },
    {
      "date": "2022-09-29",
      "bid": "80.40",
      "ask": "84.20",
      "open": "86.00",
      "high": "86.00",
      "low": "80.20",
      "close": "83.40",
      "average": "81.8804",
      "volume": "1985",
      "turnover": "162532.6",
      "trades": "14"
    },
    {
      "date": "2022-09-30",
      "bid": "80.00",
      "ask": "83.80",
      "open": "84.00",
      "high": "84.00",
      "low": "83.80",
      "close": "83.80",
      "average": "83.85",
      "volume": "400",
      "turnover": "33540",
      "trades": "2"
    },
    {
      "date": "2022-10-03",
      "bid": "82.00",
      "ask": "88.80",
      "open": "83.80",
      "high": "89.60",
      "low": "83.60",
      "close": "85.00",
      "average": "86.9274",
      "volume": "51633",
      "turnover": "4488321.4",
      "trades": "16"
    },
    {
      "date": "2022-10-04",
      "bid": "87.00",
      "ask": "89.80",
      "open": "87.00",
      "high": "89.80",
      "low": "85.20",
      "close": "87.00",
      "average": "87.0315",
      "volume": "202920",
      "turnover": "17660436.2",
      "trades": "16"
    },
    {
      "date": "2022-10-05",
      "bid": "87.40",
      "ask": "89.80",
      "open": "86.40",
      "high": "90.00",
      "low": "86.20",
      "close": "87.50",
      "average": "87.7864",
      "volume": "28381",
      "turnover": "2491465.4",
      "trades": "19"
    },
    {
      "date": "2022-10-06",
      "bid": "88.60",
      "ask": "89.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-07",
      "bid": "87.80",
      "ask": "89.80",
      "open": "86.00",
      "high": "87.60",
      "low": "84.80",
      "close": "87.60",
      "average": "85.1521",
      "volume": "5576",
      "turnover": "474808.2",
      "trades": "6"
    },
    {
      "date": "2022-10-10",
      "bid": "85.40",
      "ask": "89.80",
      "open": "87.00",
      "high": "87.60",
      "low": "86.80",
      "close": "87.60",
      "average": "86.9528",
      "volume": "2041",
      "turnover": "177470.6",
      "trades": "12"
    },
    {
      "date": "2022-10-11",
      "bid": "85.40",
      "ask": "89.80",
      "open": "86.80",
      "high": "89.60",
      "low": "86.80",
      "close": "89.60",
      "average": "89.2889",
      "volume": "450",
      "turnover": "40180",
      "trades": "2"
    },
    {
      "date": "2022-10-12",
      "bid": "89.80",
      "ask": "90.00",
      "open": "87.00",
      "high": "89.80",
      "low": "87.00",
      "close": "89.80",
      "average": "88.862",
      "volume": "1791",
      "turnover": "159151.8",
      "trades": "7"
    },
    {
      "date": "2022-10-13",
      "bid": "87.00",
      "ask": "90.00",
      "open": "83.20",
      "high": "90.00",
      "low": "83.20",
      "close": "90.00",
      "average": "89.9093",
      "volume": "3938",
      "turnover": "354063",
      "trades": "11"
    },
    {
      "date": "2022-10-14",
      "bid": "89.20",
      "ask": "91.80",
      "open": "89.20",
      "high": "90.00",
      "low": "89.20",
      "close": "90.00",
      "average": "89.965",
      "volume": "10486",
      "turnover": "943373",
      "trades": "14"
    },
    {
      "date": "2022-10-17",
      "bid": "86.80",
      "ask": "91.80",
      "open": "89.80",
      "high": "91.80",
      "low": "89.60",
      "close": "91.80",
      "average": "89.9389",
      "volume": "2321",
      "turnover": "208748.2",
      "trades": "9"
    },
    {
      "date": "2022-10-18",
      "bid": "88.20",
      "ask": "93.20",
      "open": "91.80",
      "high": "91.80",
      "low": "91.80",
      "close": "91.80",
      "average": "91.80",
      "volume": "5",
      "turnover": "459",
      "trades": "2"
    },
    {
      "date": "2022-10-19",
      "bid": "90.00",
      "ask": "91.80",
      "open": "87.40",
      "high": "91.80",
      "low": "87.40",
      "close": "91.80",
      "average": "90.04",
      "volume": "250",
      "turnover": "22510",
      "trades": "4"
    },
    {
      "date": "2022-10-20",
      "bid": "91.80",
      "ask": "94.80",
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "1708",
      "turnover": "157136",
      "trades": "7"
    },
    {
      "date": "2022-10-21",
      "bid": "92.20",
      "ask": "94.80",
      "open": "87.80",
      "high": "94.80",
      "low": "87.80",
      "close": "92.20",
      "average": "90.673",
      "volume": "954",
      "turnover": "86502",
      "trades": "6"
    },
    {
      "date": "2022-10-24",
      "bid": "93.00",
      "ask": "94.80",
      "open": "92.20",
      "high": "93.00",
      "low": "92.20",
      "close": "93.00",
      "average": "92.8958",
      "volume": "2771",
      "turnover": "257414.2",
      "trades": "10"
    },
    {
      "date": "2022-10-25",
      "bid": "92.20",
      "ask": "101.00",
      "open": "94.80",
      "high": "95.00",
      "low": "93.40",
      "close": "93.40",
      "average": "93.7249",
      "volume": "13129",
      "turnover": "1230514.6",
      "trades": "17"
    },
    {
      "date": "2022-10-26",
      "bid": "93.60",
      "ask": "94.40",
      "open": "92.40",
      "high": "96.00",
      "low": "92.40",
      "close": "94.00",
      "average": "94.0011",
      "volume": "15930",
      "turnover": "1497436.8",
      "trades": "38"
    },
    {
      "date": "2022-10-27",
      "bid": "93.60",
      "ask": "94.40",
      "open": "93.60",
      "high": "94.00",
      "low": "93.60",
      "close": "94.00",
      "average": "93.7563",
      "volume": "256",
      "turnover": "24001.6",
      "trades": "6"
    },
    {
      "date": "2022-10-28",
      "bid": "90.00",
      "ask": "94.00",
      "open": "92.00",
      "high": "94.00",
      "low": "88.20",
      "close": "94.00",
      "average": "92.4278",
      "volume": "1405",
      "turnover": "129861",
      "trades": "10"
    },
    {
      "date": "2022-10-31",
      "bid": "91.00",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.00",
      "low": "93.80",
      "close": "94.00",
      "average": "93.9159",
      "volume": "2872",
      "turnover": "269726.4",
      "trades": "11"
    },
    {
      "date": "2022-11-01",
      "bid": "91.00",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.00",
      "low": "89.80",
      "close": "93.80",
      "average": "93.1233",
      "volume": "232",
      "turnover": "21604.6",
      "trades": "7"
    },
    {
      "date": "2022-11-02",
      "bid": "92.00",
      "ask": "93.60",
      "open": "94.00",
      "high": "94.00",
      "low": "93.60",
      "close": "93.60",
      "average": "93.6157",
      "volume": "127",
      "turnover": "11889.2",
      "trades": "3"
    },
    {
      "date": "2022-11-03",
      "bid": "88.40",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "325",
      "turnover": "30550",
      "trades": "1"
    },
    {
      "date": "2022-11-04",
      "bid": "89.00",
      "ask": "94.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "94.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-07",
      "bid": "91.00",
      "ask": "93.00",
      "open": "87.80",
      "high": "93.60",
      "low": "87.80",
      "close": "93.60",
      "average": "91.2522",
      "volume": "23",
      "turnover": "2098.8",
      "trades": "3"
    },
    {
      "date": "2022-11-08",
      "bid": "94.00",
      "ask": "94.60",
      "open": "94.00",
      "high": "95.20",
      "low": "89.20",
      "close": "94.00",
      "average": "94.2185",
      "volume": "2373",
      "turnover": "223580.6",
      "trades": "16"
    },
    {
      "date": "2022-11-09",
      "bid": "91.60",
      "ask": "93.60",
      "open": "93.60",
      "high": "93.60",
      "low": "93.60",
      "close": "93.60",
      "average": "93.60",
      "volume": "155",
      "turnover": "14508",
      "trades": "2"
    },
    {
      "date": "2022-11-10",
      "bid": "91.60",
      "ask": "93.00",
      "open": "94.00",
      "high": "94.00",
      "low": "91.60",
      "close": "93.00",
      "average": "93.3983",
      "volume": "236",
      "turnover": "22042",
      "trades": "6"
    },
    {
      "date": "2022-11-11",
      "bid": "91.60",
      "ask": "93.60",
      "open": "91.60",
      "high": "93.60",
      "low": "91.60",
      "close": "93.60",
      "average": "91.7481",
      "volume": "1350",
      "turnover": "123860",
      "trades": "6"
    },
    {
      "date": "2022-11-14",
      "bid": "91.60",
      "ask": "91.80",
      "open": "93.00",
      "high": "102.00",
      "low": "91.80",
      "close": "91.80",
      "average": "97.9226",
      "volume": "5383",
      "turnover": "527117.6",
      "trades": "13"
    },
    {
      "date": "2022-11-15",
      "bid": "91.60",
      "ask": "94.00",
      "open": "93.80",
      "high": "93.80",
      "low": "91.60",
      "close": "91.60",
      "average": "91.8799",
      "volume": "786",
      "turnover": "72217.6",
      "trades": "9"
    },
    {
      "date": "2022-11-16",
      "bid": "91.60",
      "ask": "93.80",
      "open": "86.20",
      "high": "95.00",
      "low": "86.20",
      "close": "91.80",
      "average": "94.5457",
      "volume": "17580",
      "turnover": "1662114.2",
      "trades": "23"
    },
    {
      "date": "2022-11-17",
      "bid": "93.80",
      "ask": "94.00",
      "open": "98.00",
      "high": "98.00",
      "low": "91.60",
      "close": "94.00",
      "average": "97.7047",
      "volume": "716",
      "turnover": "69956.6",
      "trades": "9"
    },
    {
      "date": "2022-11-18",
      "bid": "91.60",
      "ask": "94.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "94.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-21",
      "bid": "91.60",
      "ask": "94.00",
      "open": "91.60",
      "high": "94.00",
      "low": "91.60",
      "close": "94.00",
      "average": "93.9529",
      "volume": "102",
      "turnover": "9583.2",
      "trades": "2"
    },
    {
      "date": "2022-11-22",
      "bid": "92.00",
      "ask": "94.60",
      "open": "98.00",
      "high": "98.00",
      "low": "92.00",
      "close": "97.60",
      "average": "94.2765",
      "volume": "625",
      "turnover": "58922.8",
      "trades": "9"
    },
    {
      "date": "2022-11-23",
      "bid": "91.60",
      "ask": "93.60",
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "322",
      "turnover": "30912",
      "trades": "19"
    },
    {
      "date": "2022-11-24",
      "bid": "94.00",
      "ask": "94.40",
      "open": "88.20",
      "high": "94.00",
      "low": "88.20",
      "close": "94.00",
      "average": "93.7055",
      "volume": "9532",
      "turnover": "893200.4",
      "trades": "25"
    },
    {
      "date": "2022-11-25",
      "bid": "94.00",
      "ask": "95.80",
      "open": "94.00",
      "high": "94.20",
      "low": "94.00",
      "close": "94.00",
      "average": "94.0387",
      "volume": "3492",
      "turnover": "328383",
      "trades": "4"
    },
    {
      "date": "2022-11-28",
      "bid": "93.60",
      "ask": "94.00",
      "open": "95.80",
      "high": "95.80",
      "low": "89.20",
      "close": "93.60",
      "average": "93.5625",
      "volume": "1870",
      "turnover": "174961.8",
      "trades": "17"
    },
    {
      "date": "2022-11-29",
      "bid": "91.20",
      "ask": "94.00",
      "open": "89.00",
      "high": "95.40",
      "low": "89.00",
      "close": "95.40",
      "average": "91.4615",
      "volume": "39",
      "turnover": "3567",
      "trades": "2"
    },
    {
      "date": "2022-11-30",
      "bid": "94.80",
      "ask": "95.40",
      "open": "91.60",
      "high": "95.40",
      "low": "91.60",
      "close": "95.40",
      "average": "91.8382",
      "volume": "1110",
      "turnover": "101940.4",
      "trades": "9"
    },
    {
      "date": "2022-12-01",
      "bid": "91.40",
      "ask": "94.00",
      "open": "91.20",
      "high": "95.00",
      "low": "91.20",
      "close": "95.00",
      "average": "93.5089",
      "volume": "27218",
      "turnover": "2545126",
      "trades": "9"
    },
    {
      "date": "2022-12-02",
      "bid": "93.00",
      "ask": "94.80",
      "open": "91.60",
      "high": "94.80",
      "low": "91.60",
      "close": "94.80",
      "average": "93.0038",
      "volume": "1216",
      "turnover": "113092.6",
      "trades": "15"
    },
    {
      "date": "2022-12-05",
      "bid": "94.20",
      "ask": "95.00",
      "open": "94.80",
      "high": "95.00",
      "low": "91.80",
      "close": "95.00",
      "average": "92.0459",
      "volume": "51623",
      "turnover": "4751683.2",
      "trades": "24"
    },
    {
      "date": "2022-12-06",
      "bid": "92.00",
      "ask": "95.00",
      "open": "95.00",
      "high": "95.00",
      "low": "92.00",
      "close": "95.00",
      "average": "94.947",
      "volume": "547",
      "turnover": "51936",
      "trades": "8"
    },
    {
      "date": "2022-12-07",
      "bid": "95.60",
      "ask": "95.80",
      "open": "95.00",
      "high": "95.60",
      "low": "92.20",
      "close": "95.60",
      "average": "94.9243",
      "volume": "9339",
      "turnover": "886497.8",
      "trades": "9"
    },
    {
      "date": "2022-12-08",
      "bid": "97.60",
      "ask": "97.80",
      "open": "96.60",
      "high": "97.80",
      "low": "92.20",
      "close": "97.60",
      "average": "94.6012",
      "volume": "15640",
      "turnover": "1479563.2",
      "trades": "15"
    },
    {
      "date": "2022-12-09",
      "bid": "97.00",
      "ask": "97.80",
      "open": "96.00",
      "high": "97.80",
      "low": "96.00",
      "close": "97.80",
      "average": "97.0065",
      "volume": "2452",
      "turnover": "237860",
      "trades": "11"
    },
    {
      "date": "2022-12-12",
      "bid": "93.00",
      "ask": "96.40",
      "open": "98.00",
      "high": "98.00",
      "low": "94.00",
      "close": "96.60",
      "average": "94.279",
      "volume": "16645",
      "turnover": "1569273.6",
      "trades": "10"
    },
    {
      "date": "2022-12-13",
      "bid": "95.00",
      "ask": "98.20",
      "open": "96.60",
      "high": "98.40",
      "low": "88.00",
      "close": "98.20",
      "average": "96.0361",
      "volume": "16339",
      "turnover": "1569133.4",
      "trades": "19"
    },
    {
      "date": "2022-12-14",
      "bid": "96.60",
      "ask": "97.60",
      "open": "97.60",
      "high": "97.60",
      "low": "95.00",
      "close": "96.60",
      "average": "95.7528",
      "volume": "5051",
      "turnover": "483647.6",
      "trades": "5"
    },
    {
      "date": "2022-12-15",
      "bid": "95.00",
      "ask": "97.60",
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "150",
      "turnover": "14250",
      "trades": "1"
    },
    {
      "date": "2022-12-16",
      "bid": "90.80",
      "ask": "96.80",
      "open": "91.00",
      "high": "96.80",
      "low": "91.00",
      "close": "96.80",
      "average": "96.5769",
      "volume": "260",
      "turnover": "25110",
      "trades": "3"
    },
    {
      "date": "2022-12-19",
      "bid": "90.00",
      "ask": "95.80",
      "open": "92.00",
      "high": "96.00",
      "low": "92.00",
      "close": "96.00",
      "average": "92.2606",
      "volume": "1658",
      "turnover": "152968",
      "trades": "5"
    },
    {
      "date": "2022-12-20",
      "bid": "94.80",
      "ask": "96.00",
      "open": "96.00",
      "high": "96.00",
      "low": "89.00",
      "close": "96.00",
      "average": "94.8538",
      "volume": "1888",
      "turnover": "179084",
      "trades": "15"
    },
    {
      "date": "2022-12-21",
      "bid": "90.60",
      "ask": "95.80",
      "open": "89.20",
      "high": "96.00",
      "low": "89.20",
      "close": "96.00",
      "average": "90.963",
      "volume": "405",
      "turnover": "36840",
      "trades": "7"
    },
    {
      "date": "2022-12-22",
      "bid": "92.40",
      "ask": "96.00",
      "open": "89.80",
      "high": "96.80",
      "low": "89.80",
      "close": "96.00",
      "average": "94.1716",
      "volume": "824",
      "turnover": "77597.4",
      "trades": "11"
    },
    {
      "date": "2022-12-23",
      "bid": "95.80",
      "ask": "96.00",
      "open": "95.40",
      "high": "96.00",
      "low": "90.60",
      "close": "95.80",
      "average": "94.0605",
      "volume": "2424",
      "turnover": "228002.6",
      "trades": "17"
    },
    {
      "date": "2022-12-27",
      "bid": "98.00",
      "ask": "98.20",
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "316",
      "turnover": "30968",
      "trades": "4"
    },
    {
      "date": "2022-12-28",
      "bid": "97.00",
      "ask": "98.40",
      "open": "97.00",
      "high": "98.40",
      "low": "89.60",
      "close": "97.00",
      "average": "96.4565",
      "volume": "28883",
      "turnover": "2785953.4",
      "trades": "47"
    },
    {
      "date": "2022-12-29",
      "bid": "97.00",
      "ask": "97.60",
      "open": "97.00",
      "high": "98.40",
      "low": "97.00",
      "close": "97.60",
      "average": "97.8311",
      "volume": "283",
      "turnover": "27686.2",
      "trades": "9"
    },
    {
      "date": "2022-12-30",
      "bid": "96.40",
      "ask": "97.40",
      "open": "97.60",
      "high": "98.40",
      "low": "97.40",
      "close": "97.40",
      "average": "97.4078",
      "volume": "2863",
      "turnover": "278878.4",
      "trades": "12"
    },
    {
      "date": "2023-01-02",
      "bid": "93.40",
      "ask": "97.40",
      "open": "97.40",
      "high": "97.40",
      "low": "97.40",
      "close": "97.40",
      "average": "97.40",
      "volume": "50",
      "turnover": "4870",
      "trades": "2"
    },
    {
      "date": "2023-01-03",
      "bid": "93.40",
      "ask": "94.60",
      "open": "97.40",
      "high": "97.40",
      "low": "87.20",
      "close": "94.00",
      "average": "95.6793",
      "volume": "328",
      "turnover": "31382.8",
      "trades": "6"
    },
    {
      "date": "2023-01-04",
      "bid": "92.60",
      "ask": "96.00",
      "open": "96.20",
      "high": "98.20",
      "low": "92.40",
      "close": "96.20",
      "average": "96.1112",
      "volume": "2251",
      "turnover": "216346.4",
      "trades": "16"
    },
    {
      "date": "2023-01-05",
      "bid": "91.80",
      "ask": "96.00",
      "open": "91.80",
      "high": "96.80",
      "low": "91.80",
      "close": "96.00",
      "average": "96.4425",
      "volume": "1135",
      "turnover": "109462.2",
      "trades": "6"
    },
    {
      "date": "2023-01-09",
      "bid": "91.20",
      "ask": "95.20",
      "open": "96.00",
      "high": "96.00",
      "low": "91.00",
      "close": "95.40",
      "average": "95.5275",
      "volume": "7473",
      "turnover": "713876.8",
      "trades": "13"
    },
    {
      "date": "2023-01-10",
      "bid": "93.20",
      "ask": "96.00",
      "open": "95.40",
      "high": "96.00",
      "low": "95.20",
      "close": "95.20",
      "average": "95.8887",
      "volume": "311",
      "turnover": "29821.4",
      "trades": "4"
    },
    {
      "date": "2023-01-11",
      "bid": "95.20",
      "ask": "97.80",
      "open": "95.20",
      "high": "98.40",
      "low": "95.20",
      "close": "98.20",
      "average": "97.6291",
      "volume": "1524",
      "turnover": "148786.8",
      "trades": "14"
    },
    {
      "date": "2023-01-12",
      "bid": "97.20",
      "ask": "98.40",
      "open": "98.40",
      "high": "98.40",
      "low": "95.00",
      "close": "98.40",
      "average": "95.9449",
      "volume": "72128",
      "turnover": "6920315.2",
      "trades": "21"
    },
    {
      "date": "2023-01-13",
      "bid": "98.40",
      "ask": "99.60",
      "open": "98.40",
      "high": "98.40",
      "low": "95.00",
      "close": "98.40",
      "average": "97.1832",
      "volume": "1512",
      "turnover": "146941",
      "trades": "7"
    },
    {
      "date": "2023-01-16",
      "bid": "97.60",
      "ask": "98.40",
      "open": "96.00",
      "high": "98.20",
      "low": "95.00",
      "close": "98.20",
      "average": "97.873",
      "volume": "1250",
      "turnover": "122341.2",
      "trades": "9"
    },
    {
      "date": "2023-01-17",
      "bid": "97.00",
      "ask": "97.20",
      "open": "97.20",
      "high": "98.80",
      "low": "97.20",
      "close": "97.20",
      "average": "97.2043",
      "volume": "375",
      "turnover": "36451.6",
      "trades": "3"
    },
    {
      "date": "2023-01-18",
      "bid": "97.80",
      "ask": "98.00",
      "open": "97.20",
      "high": "98.00",
      "low": "97.00",
      "close": "97.80",
      "average": "97.6991",
      "volume": "888",
      "turnover": "86756.8",
      "trades": "13"
    },
    {
      "date": "2023-01-19",
      "bid": "98.00",
      "ask": "99.60",
      "open": "98.00",
      "high": "99.60",
      "low": "98.00",
      "close": "98.60",
      "average": "99.1834",
      "volume": "962",
      "turnover": "95414.4",
      "trades": "13"
    },
    {
      "date": "2023-01-20",
      "bid": "101.00",
      "ask": "101.50",
      "open": "101.50",
      "high": "101.50",
      "low": "99.20",
      "close": "101.50",
      "average": "99.8495",
      "volume": "50520",
      "turnover": "5044415.34",
      "trades": "48"
    },
    {
      "date": "2023-01-23",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.00",
      "high": "105.00",
      "low": "102.00",
      "close": "102.00",
      "average": "104.0061",
      "volume": "12689",
      "turnover": "1319733.5",
      "trades": "31"
    },
    {
      "date": "2023-01-24",
      "bid": "102.00",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.00",
      "low": "102.00",
      "close": "103.00",
      "average": "103.8927",
      "volume": "3028",
      "turnover": "314587",
      "trades": "19"
    },
    {
      "date": "2023-01-25",
      "bid": "99.20",
      "ask": "103.00",
      "open": "106.00",
      "high": "107.50",
      "low": "99.20",
      "close": "103.00",
      "average": "103.4811",
      "volume": "6414",
      "turnover": "663728",
      "trades": "27"
    },
    {
      "date": "2023-01-26",
      "bid": "101.50",
      "ask": "102.50",
      "open": "103.00",
      "high": "103.00",
      "low": "99.20",
      "close": "101.50",
      "average": "101.2543",
      "volume": "8215",
      "turnover": "831803.7",
      "trades": "26"
    },
    {
      "date": "2023-01-27",
      "bid": "100.00",
      "ask": "101.00",
      "open": "101.50",
      "high": "101.50",
      "low": "100.00",
      "close": "101.50",
      "average": "101.3762",
      "volume": "2670",
      "turnover": "270674.5",
      "trades": "13"
    },
    {
      "date": "2023-01-30",
      "bid": "95.60",
      "ask": "98.40",
      "open": "100.00",
      "high": "100.00",
      "low": "98.00",
      "close": "100.00",
      "average": "99.186",
      "volume": "22565",
      "turnover": "2238132.6",
      "trades": "34"
    },
    {
      "date": "2023-01-31",
      "bid": "98.40",
      "ask": "101.00",
      "open": "102.50",
      "high": "102.50",
      "low": "98.60",
      "close": "100.00",
      "average": "99.7488",
      "volume": "3725",
      "turnover": "371564.4",
      "trades": "12"
    },
    {
      "date": "2023-02-01",
      "bid": "96.40",
      "ask": "97.60",
      "open": "100.00",
      "high": "100.00",
      "low": "96.00",
      "close": "97.60",
      "average": "97.613",
      "volume": "5387",
      "turnover": "525841.2",
      "trades": "17"
    },
    {
      "date": "2023-02-02",
      "bid": "97.20",
      "ask": "98.40",
      "open": "97.60",
      "high": "97.80",
      "low": "96.00",
      "close": "97.80",
      "average": "97.6018",
      "volume": "25382",
      "turnover": "2477328",
      "trades": "38"
    },
    {
      "date": "2023-02-03",
      "bid": "95.40",
      "ask": "96.20",
      "open": "97.00",
      "high": "97.60",
      "low": "94.00",
      "close": "97.00",
      "average": "95.5943",
      "volume": "6220",
      "turnover": "594596.8",
      "trades": "17"
    },
    {
      "date": "2023-02-06",
      "bid": "95.20",
      "ask": "96.00",
      "open": "97.00",
      "high": "97.00",
      "low": "94.40",
      "close": "95.40",
      "average": "95.8217",
      "volume": "2399",
      "turnover": "229876.2",
      "trades": "11"
    },
    {
      "date": "2023-02-07",
      "bid": "94.40",
      "ask": "95.80",
      "open": "96.40",
      "high": "96.40",
      "low": "94.80",
      "close": "96.20",
      "average": "94.9679",
      "volume": "112",
      "turnover": "10636.4",
      "trades": "3"
    },
    {
      "date": "2023-02-08",
      "bid": "97.20",
      "ask": "98.60",
      "open": "96.20",
      "high": "97.00",
      "low": "95.00",
      "close": "97.00",
      "average": "95.5126",
      "volume": "5707",
      "turnover": "545090.4",
      "trades": "17"
    },
    {
      "date": "2023-02-09",
      "bid": "96.40",
      "ask": "98.20",
      "open": "97.80",
      "high": "98.60",
      "low": "95.20",
      "close": "98.60",
      "average": "97.2844",
      "volume": "3381",
      "turnover": "328918.4",
      "trades": "19"
    },
    {
      "date": "2023-02-10",
      "bid": "101.00",
      "ask": "103.00",
      "open": "98.60",
      "high": "103.00",
      "low": "98.60",
      "close": "103.00",
      "average": "100.3536",
      "volume": "8648",
      "turnover": "867858.1",
      "trades": "33"
    },
    {
      "date": "2023-02-13",
      "bid": "103.00",
      "ask": "104.00",
      "open": "100.00",
      "high": "104.00",
      "low": "98.40",
      "close": "104.00",
      "average": "101.1583",
      "volume": "13359",
      "turnover": "1351373.3",
      "trades": "23"
    },
    {
      "date": "2023-02-14",
      "bid": "98.20",
      "ask": "102.50",
      "open": "104.00",
      "high": "105.00",
      "low": "98.20",
      "close": "102.50",
      "average": "103.0559",
      "volume": "1833",
      "turnover": "188901.4",
      "trades": "12"
    },
    {
      "date": "2023-02-15",
      "bid": "103.00",
      "ask": "105.00",
      "open": "102.50",
      "high": "105.00",
      "low": "100.00",
      "close": "105.00",
      "average": "102.2695",
      "volume": "2625",
      "turnover": "268457.5",
      "trades": "17"
    },
    {
      "date": "2023-02-16",
      "bid": "102.00",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.00",
      "low": "103.50",
      "close": "105.00",
      "average": "104.4728",
      "volume": "11120",
      "turnover": "1161738",
      "trades": "19"
    },
    {
      "date": "2023-02-17",
      "bid": "102.00",
      "ask": "104.00",
      "open": "102.00",
      "high": "105.00",
      "low": "99.00",
      "close": "104.00",
      "average": "100.6836",
      "volume": "23071",
      "turnover": "2322871",
      "trades": "25"
    },
    {
      "date": "2023-02-20",
      "bid": "102.50",
      "ask": "104.00",
      "open": "105.00",
      "high": "106.00",
      "low": "101.00",
      "close": "104.00",
      "average": "103.0101",
      "volume": "6350",
      "turnover": "654114",
      "trades": "21"
    },
    {
      "date": "2023-02-21",
      "bid": "101.50",
      "ask": "103.50",
      "open": "104.00",
      "high": "105.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.811",
      "volume": "1159",
      "turnover": "121476",
      "trades": "9"
    },
    {
      "date": "2023-02-22",
      "bid": "103.00",
      "ask": "104.50",
      "open": "105.50",
      "high": "106.00",
      "low": "100.50",
      "close": "106.00",
      "average": "103.0474",
      "volume": "7318",
      "turnover": "754101",
      "trades": "17"
    },
    {
      "date": "2023-02-23",
      "bid": "103.00",
      "ask": "105.50",
      "open": "103.00",
      "high": "109.00",
      "low": "103.00",
      "close": "105.50",
      "average": "106.1269",
      "volume": "7177",
      "turnover": "761672.5",
      "trades": "33"
    },
    {
      "date": "2023-02-24",
      "bid": "105.50",
      "ask": "106.50",
      "open": "105.50",
      "high": "107.00",
      "low": "105.50",
      "close": "106.50",
      "average": "106.3264",
      "volume": "605",
      "turnover": "64327.5",
      "trades": "17"
    },
    {
      "date": "2023-02-27",
      "bid": "103.50",
      "ask": "105.50",
      "open": "107.00",
      "high": "107.00",
      "low": "103.00",
      "close": "106.00",
      "average": "105.922",
      "volume": "795",
      "turnover": "84208",
      "trades": "9"
    },
    {
      "date": "2023-02-28",
      "bid": "104.00",
      "ask": "105.50",
      "open": "104.00",
      "high": "106.00",
      "low": "103.00",
      "close": "105.50",
      "average": "103.6936",
      "volume": "2622",
      "turnover": "271884.5",
      "trades": "16"
    },
    {
      "date": "2023-03-01",
      "bid": "104.50",
      "ask": "105.50",
      "open": "105.50",
      "high": "105.50",
      "low": "104.50",
      "close": "105.50",
      "average": "105.0407",
      "volume": "27231",
      "turnover": "2860364.5",
      "trades": "47"
    },
    {
      "date": "2023-03-02",
      "bid": "104.00",
      "ask": "104.50",
      "open": "105.00",
      "high": "105.50",
      "low": "103.50",
      "close": "104.50",
      "average": "104.5046",
      "volume": "4374",
      "turnover": "457103",
      "trades": "17"
    },
    {
      "date": "2023-03-03",
      "bid": "104.50",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.00",
      "low": "103.50",
      "close": "106.00",
      "average": "105.2823",
      "volume": "2152",
      "turnover": "226567.5",
      "trades": "15"
    },
    {
      "date": "2023-03-06",
      "bid": "103.50",
      "ask": "106.00",
      "open": "106.00",
      "high": "107.00",
      "low": "104.00",
      "close": "106.00",
      "average": "104.993",
      "volume": "1862",
      "turnover": "195497",
      "trades": "18"
    },
    {
      "date": "2023-03-07",
      "bid": "103.50",
      "ask": "104.00",
      "open": "106.00",
      "high": "106.00",
      "low": "105.50",
      "close": "105.50",
      "average": "105.75",
      "volume": "8",
      "turnover": "846",
      "trades": "3"
    },
    {
      "date": "2023-03-08",
      "bid": "102.00",
      "ask": "104.00",
      "open": "103.50",
      "high": "105.50",
      "low": "102.00",
      "close": "105.00",
      "average": "104.3709",
      "volume": "5945",
      "turnover": "620485",
      "trades": "22"
    },
    {
      "date": "2023-03-09",
      "bid": "102.00",
      "ask": "103.50",
      "open": "104.00",
      "high": "105.50",
      "low": "102.00",
      "close": "103.50",
      "average": "103.9805",
      "volume": "13208",
      "turnover": "1373375",
      "trades": "6"
    },
    {
      "date": "2023-03-10",
      "bid": "102.50",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.50",
      "low": "102.00",
      "close": "102.50",
      "average": "102.9549",
      "volume": "5456",
      "turnover": "561722",
      "trades": "49"
    },
    {
      "date": "2023-03-13",
      "bid": "102.50",
      "ask": "103.00",
      "open": "102.50",
      "high": "104.00",
      "low": "102.50",
      "close": "103.00",
      "average": "103.4274",
      "volume": "2336",
      "turnover": "241606.5",
      "trades": "12"
    },
    {
      "date": "2023-03-14",
      "bid": "102.50",
      "ask": "103.50",
      "open": "105.00",
      "high": "105.00",
      "low": "103.00",
      "close": "103.50",
      "average": "103.1367",
      "volume": "8059",
      "turnover": "832293",
      "trades": "12"
    },
    {
      "date": "2023-03-15",
      "bid": "101.00",
      "ask": "102.50",
      "open": "101.50",
      "high": "103.00",
      "low": "101.00",
      "close": "102.50",
      "average": "101.6336",
      "volume": "4476",
      "turnover": "454912",
      "trades": "22"
    },
    {
      "date": "2023-03-16",
      "bid": "100.50",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.00",
      "low": "101.00",
      "close": "102.00",
      "average": "101.9934",
      "volume": "1521",
      "turnover": "155132",
      "trades": "29"
    },
    {
      "date": "2023-03-17",
      "bid": "100.50",
      "ask": "102.00",
      "open": "102.50",
      "high": "103.00",
      "low": "100.00",
      "close": "102.00",
      "average": "101.1867",
      "volume": "5416",
      "turnover": "548027",
      "trades": "17"
    },
    {
      "date": "2023-03-20",
      "bid": "100.50",
      "ask": "101.00",
      "open": "101.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.8162",
      "volume": "3993",
      "turnover": "402559",
      "trades": "21"
    },
    {
      "date": "2023-03-21",
      "bid": "97.20",
      "ask": "100.00",
      "open": "101.00",
      "high": "102.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.8355",
      "volume": "2042",
      "turnover": "205906",
      "trades": "10"
    },
    {
      "date": "2023-03-22",
      "bid": "100.50",
      "ask": "101.50",
      "open": "102.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.50",
      "average": "100.5183",
      "volume": "3254",
      "turnover": "327086.5",
      "trades": "16"
    },
    {
      "date": "2023-03-23",
      "bid": "100.00",
      "ask": "101.00",
      "open": "101.50",
      "high": "101.50",
      "low": "100.00",
      "close": "101.00",
      "average": "100.4665",
      "volume": "911",
      "turnover": "91525",
      "trades": "7"
    },
    {
      "date": "2023-03-24",
      "bid": "99.20",
      "ask": "100.00",
      "open": "100.00",
      "high": "101.50",
      "low": "94.20",
      "close": "100.00",
      "average": "99.1675",
      "volume": "4195",
      "turnover": "416007.7",
      "trades": "21"
    },
    {
      "date": "2023-03-27",
      "bid": "99.40",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "96.00",
      "close": "100.00",
      "average": "98.934",
      "volume": "1846",
      "turnover": "182632.2",
      "trades": "13"
    },
    {
      "date": "2023-03-28",
      "bid": "100.00",
      "ask": "101.50",
      "open": "100.00",
      "high": "101.50",
      "low": "100.00",
      "close": "101.50",
      "average": "100.3332",
      "volume": "3447",
      "turnover": "345848.5",
      "trades": "14"
    },
    {
      "date": "2023-03-29",
      "bid": "99.80",
      "ask": "101.00",
      "open": "99.40",
      "high": "101.00",
      "low": "99.40",
      "close": "101.00",
      "average": "100.0992",
      "volume": "2520",
      "turnover": "252250",
      "trades": "9"
    },
    {
      "date": "2023-03-30",
      "bid": "99.60",
      "ask": "100.50",
      "open": "101.00",
      "high": "101.00",
      "low": "100.00",
      "close": "100.50",
      "average": "100.388",
      "volume": "674",
      "turnover": "67661.5",
      "trades": "8"
    },
    {
      "date": "2023-03-31",
      "bid": "100.00",
      "ask": "101.00",
      "open": "100.00",
      "high": "102.00",
      "low": "97.00",
      "close": "101.00",
      "average": "100.3276",
      "volume": "8242",
      "turnover": "826900.4",
      "trades": "26"
    },
    {
      "date": "2023-04-03",
      "bid": "99.80",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.00",
      "low": "99.60",
      "close": "101.50",
      "average": "100.2676",
      "volume": "6312",
      "turnover": "632889",
      "trades": "23"
    },
    {
      "date": "2023-04-04",
      "bid": "99.00",
      "ask": "100.00",
      "open": "101.50",
      "high": "103.50",
      "low": "98.60",
      "close": "100.50",
      "average": "100.3254",
      "volume": "3739",
      "turnover": "375116.7",
      "trades": "16"
    },
    {
      "date": "2023-04-05",
      "bid": "98.60",
      "ask": "99.80",
      "open": "96.80",
      "high": "99.80",
      "low": "96.80",
      "close": "99.80",
      "average": "98.3505",
      "volume": "2804",
      "turnover": "275774.8",
      "trades": "11"
    },
    {
      "date": "2023-04-06",
      "bid": "99.20",
      "ask": "101.00",
      "open": "101.00",
      "high": "101.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.00",
      "volume": "148",
      "turnover": "14948",
      "trades": "2"
    },
    {
      "date": "2023-04-11",
      "bid": "99.00",
      "ask": "100.00",
      "open": "101.00",
      "high": "101.50",
      "low": "99.00",
      "close": "100.00",
      "average": "100.1889",
      "volume": "4252",
      "turnover": "426003",
      "trades": "18"
    },
    {
      "date": "2023-04-12",
      "bid": "99.00",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "99.00",
      "close": "100.00",
      "average": "99.8849",
      "volume": "582",
      "turnover": "58133",
      "trades": "6"
    },
    {
      "date": "2023-04-13",
      "bid": "99.00",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "20",
      "turnover": "2000",
      "trades": "1"
    },
    {
      "date": "2023-04-14",
      "bid": "99.40",
      "ask": "100.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "100.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-17",
      "bid": "99.80",
      "ask": "100.00",
      "open": "98.40",
      "high": "100.00",
      "low": "98.40",
      "close": "99.80",
      "average": "99.5715",
      "volume": "1158",
      "turnover": "115303.8",
      "trades": "9"
    },
    {
      "date": "2023-04-18",
      "bid": "98.00",
      "ask": "99.00",
      "open": "99.60",
      "high": "99.60",
      "low": "98.00",
      "close": "99.00",
      "average": "99.0503",
      "volume": "171",
      "turnover": "16937.6",
      "trades": "5"
    },
    {
      "date": "2023-04-19",
      "bid": "97.60",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "300",
      "turnover": "29400",
      "trades": "2"
    },
    {
      "date": "2023-04-20",
      "bid": "97.20",
      "ask": "98.20",
      "open": "98.00",
      "high": "99.00",
      "low": "96.60",
      "close": "98.20",
      "average": "97.1998",
      "volume": "3214",
      "turnover": "312400",
      "trades": "14"
    },
    {
      "date": "2023-04-21",
      "bid": "96.20",
      "ask": "98.80",
      "open": "98.00",
      "high": "98.80",
      "low": "96.20",
      "close": "98.80",
      "average": "97.7689",
      "volume": "3942",
      "turnover": "385405.2",
      "trades": "14"
    },
    {
      "date": "2023-04-24",
      "bid": "98.20",
      "ask": "98.60",
      "open": "97.60",
      "high": "98.60",
      "low": "96.20",
      "close": "98.60",
      "average": "96.4135",
      "volume": "712",
      "turnover": "68646.4",
      "trades": "6"
    },
    {
      "date": "2023-04-25",
      "bid": "98.20",
      "ask": "98.40",
      "open": "98.60",
      "high": "98.60",
      "low": "98.60",
      "close": "98.60",
      "average": "98.60",
      "volume": "22",
      "turnover": "2169.2",
      "trades": "3"
    },
    {
      "date": "2023-04-26",
      "bid": "97.00",
      "ask": "98.40",
      "open": "97.80",
      "high": "99.80",
      "low": "97.80",
      "close": "99.80",
      "average": "98.2538",
      "volume": "1869",
      "turnover": "183636.4",
      "trades": "10"
    },
    {
      "date": "2023-04-27",
      "bid": "96.00",
      "ask": "99.20",
      "open": "95.20",
      "high": "99.60",
      "low": "95.20",
      "close": "99.20",
      "average": "97.7976",
      "volume": "5556",
      "turnover": "543363.4",
      "trades": "17"
    },
    {
      "date": "2023-04-28",
      "bid": "99.00",
      "ask": "99.20",
      "open": "98.40",
      "high": "99.00",
      "low": "98.40",
      "close": "99.00",
      "average": "98.5455",
      "volume": "825",
      "turnover": "81300",
      "trades": "6"
    },
    {
      "date": "2023-05-02",
      "bid": "98.40",
      "ask": "99.00",
      "open": "99.00",
      "high": "99.00",
      "low": "97.00",
      "close": "99.00",
      "average": "97.5804",
      "volume": "5281",
      "turnover": "515322.2",
      "trades": "16"
    },
    {
      "date": "2023-05-03",
      "bid": "98.40",
      "ask": "100.00",
      "open": "97.60",
      "high": "100.00",
      "low": "97.00",
      "close": "100.00",
      "average": "99.4307",
      "volume": "11193",
      "turnover": "1112928.2",
      "trades": "18"
    },
    {
      "date": "2023-05-04",
      "bid": "98.40",
      "ask": "99.60",
      "open": "99.60",
      "high": "99.60",
      "low": "97.20",
      "close": "99.60",
      "average": "98.0809",
      "volume": "6863",
      "turnover": "673129.4",
      "trades": "20"
    },
    {
      "date": "2023-05-05",
      "bid": "97.60",
      "ask": "98.00",
      "open": "98.80",
      "high": "98.80",
      "low": "98.80",
      "close": "98.80",
      "average": "98.80",
      "volume": "57",
      "turnover": "5631.6",
      "trades": "3"
    },
    {
      "date": "2023-05-08",
      "bid": "98.00",
      "ask": "98.40",
      "open": "94.60",
      "high": "98.80",
      "low": "94.60",
      "close": "98.80",
      "average": "96.8406",
      "volume": "5401",
      "turnover": "523036.2",
      "trades": "15"
    },
    {
      "date": "2023-05-09",
      "bid": "97.80",
      "ask": "98.00",
      "open": "98.60",
      "high": "98.60",
      "low": "96.40",
      "close": "98.00",
      "average": "97.8257",
      "volume": "201229",
      "turnover": "19520227.8",
      "trades": "12"
    },
    {
      "date": "2023-05-10",
      "bid": "95.20",
      "ask": "96.00",
      "open": "97.00",
      "high": "98.80",
      "low": "94.60",
      "close": "97.60",
      "average": "96.3396",
      "volume": "53674",
      "turnover": "5203951.59",
      "trades": "16"
    },
    {
      "date": "2023-05-11",
      "bid": "97.60",
      "ask": "98.00",
      "open": "97.60",
      "high": "97.60",
      "low": "95.20",
      "close": "97.60",
      "average": "97.2008",
      "volume": "5436",
      "turnover": "528383.6",
      "trades": "12"
    },
    {
      "date": "2023-05-12",
      "bid": "93.20",
      "ask": "97.00",
      "open": "98.00",
      "high": "98.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.9257",
      "volume": "16151",
      "turnover": "1581597.6",
      "trades": "5"
    },
    {
      "date": "2023-05-15",
      "bid": "95.20",
      "ask": "95.60",
      "open": "97.00",
      "high": "97.00",
      "low": "94.80",
      "close": "95.60",
      "average": "96.0182",
      "volume": "24848",
      "turnover": "2385859",
      "trades": "14"
    },
    {
      "date": "2023-05-16",
      "bid": "93.20",
      "ask": "95.40",
      "open": "95.20",
      "high": "96.40",
      "low": "91.80",
      "close": "94.80",
      "average": "94.5936",
      "volume": "4760",
      "turnover": "450265.6",
      "trades": "20"
    },
    {
      "date": "2023-05-17",
      "bid": "92.60",
      "ask": "94.00",
      "open": "99.60",
      "high": "99.60",
      "low": "94.80",
      "close": "96.40",
      "average": "96.9835",
      "volume": "13839",
      "turnover": "1342154.8",
      "trades": "14"
    },
    {
      "date": "2023-05-19",
      "bid": "94.60",
      "ask": "95.80",
      "open": "98.00",
      "high": "98.00",
      "low": "95.60",
      "close": "95.80",
      "average": "96.1294",
      "volume": "4136",
      "turnover": "397591.2",
      "trades": "10"
    },
    {
      "date": "2023-05-22",
      "bid": "94.60",
      "ask": "96.40",
      "open": "96.60",
      "high": "96.60",
      "low": "92.80",
      "close": "96.20",
      "average": "94.9896",
      "volume": "20372",
      "turnover": "1935127.8",
      "trades": "31"
    },
    {
      "date": "2023-05-23",
      "bid": "95.00",
      "ask": "96.00",
      "open": "95.80",
      "high": "95.80",
      "low": "95.00",
      "close": "95.00",
      "average": "95.4773",
      "volume": "3986",
      "turnover": "380418",
      "trades": "15"
    },
    {
      "date": "2023-05-24",
      "bid": "92.80",
      "ask": "93.00",
      "open": "94.20",
      "high": "94.80",
      "low": "90.20",
      "close": "93.00",
      "average": "92.487",
      "volume": "16703",
      "turnover": "1544809.8",
      "trades": "34"
    },
    {
      "date": "2023-05-25",
      "bid": "93.20",
      "ask": "95.00",
      "open": "95.60",
      "high": "95.60",
      "low": "92.80",
      "close": "94.20",
      "average": "93.2433",
      "volume": "943",
      "turnover": "87928.4",
      "trades": "7"
    },
    {
      "date": "2023-05-26",
      "bid": "95.40",
      "ask": "96.40",
      "open": "96.40",
      "high": "96.60",
      "low": "95.00",
      "close": "96.40",
      "average": "96.2404",
      "volume": "4574",
      "turnover": "440203.8",
      "trades": "10"
    },
    {
      "date": "2023-05-29",
      "bid": "96.60",
      "ask": "98.60",
      "open": "96.40",
      "high": "96.80",
      "low": "95.00",
      "close": "96.80",
      "average": "96.3821",
      "volume": "3017",
      "turnover": "290784.8",
      "trades": "12"
    },
    {
      "date": "2023-05-30",
      "bid": "96.60",
      "ask": "100.00",
      "open": "98.00",
      "high": "99.20",
      "low": "96.60",
      "close": "98.20",
      "average": "97.0769",
      "volume": "3461",
      "turnover": "335983.2",
      "trades": "10"
    },
    {
      "date": "2023-05-31",
      "bid": "96.80",
      "ask": "99.80",
      "open": "100.00",
      "high": "100.00",
      "low": "98.00",
      "close": "100.00",
      "average": "99.7108",
      "volume": "3084",
      "turnover": "307508",
      "trades": "14"
    },
    {
      "date": "2023-06-01",
      "bid": "97.00",
      "ask": "97.60",
      "open": "100.00",
      "high": "100.00",
      "low": "97.30",
      "close": "97.30",
      "average": "97.3012",
      "volume": "20011",
      "turnover": "1947095",
      "trades": "6"
    },
    {
      "date": "2023-06-02",
      "bid": "97.60",
      "ask": "98.60",
      "open": "97.60",
      "high": "98.00",
      "low": "97.60",
      "close": "98.00",
      "average": "97.8862",
      "volume": "1047",
      "turnover": "102486.8",
      "trades": "4"
    },
    {
      "date": "2023-06-05",
      "bid": "96.80",
      "ask": "98.00",
      "open": "98.00",
      "high": "99.20",
      "low": "98.00",
      "close": "98.00",
      "average": "98.4369",
      "volume": "1181",
      "turnover": "116254",
      "trades": "8"
    },
    {
      "date": "2023-06-07",
      "bid": "98.00",
      "ask": "99.80",
      "open": "98.00",
      "high": "99.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.1343",
      "volume": "359",
      "turnover": "35230.2",
      "trades": "7"
    },
    {
      "date": "2023-06-08",
      "bid": "96.20",
      "ask": "97.60",
      "open": "98.00",
      "high": "98.00",
      "low": "96.40",
      "close": "97.20",
      "average": "97.5613",
      "volume": "2087",
      "turnover": "203610.4",
      "trades": "9"
    },
    {
      "date": "2023-06-09",
      "bid": "92.80",
      "ask": "94.20",
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "1502",
      "turnover": "144192",
      "trades": "4"
    },
    {
      "date": "2023-06-12",
      "bid": "94.00",
      "ask": "96.00",
      "open": "95.80",
      "high": "96.00",
      "low": "94.80",
      "close": "95.00",
      "average": "95.1657",
      "volume": "6413",
      "turnover": "610297.6",
      "trades": "9"
    },
    {
      "date": "2023-06-13",
      "bid": "95.00",
      "ask": "96.20",
      "open": "96.60",
      "high": "98.60",
      "low": "96.20",
      "close": "96.20",
      "average": "96.2584",
      "volume": "726",
      "turnover": "69883.6",
      "trades": "4"
    },
    {
      "date": "2023-06-14",
      "bid": "94.60",
      "ask": "96.40",
      "open": "96.20",
      "high": "98.60",
      "low": "94.20",
      "close": "98.60",
      "average": "95.8873",
      "volume": "3724",
      "turnover": "357084.4",
      "trades": "10"
    },
    {
      "date": "2023-06-15",
      "bid": "94.80",
      "ask": "96.20",
      "open": "98.60",
      "high": "98.60",
      "low": "93.60",
      "close": "96.80",
      "average": "95.0359",
      "volume": "4198",
      "turnover": "398960.6",
      "trades": "8"
    },
    {
      "date": "2023-06-16",
      "bid": "96.60",
      "ask": "97.80",
      "open": "97.00",
      "high": "97.80",
      "low": "96.60",
      "close": "97.80",
      "average": "97.2148",
      "volume": "864",
      "turnover": "83993.6",
      "trades": "7"
    },
    {
      "date": "2023-06-19",
      "bid": "97.20",
      "ask": "97.80",
      "open": "97.20",
      "high": "97.20",
      "low": "97.00",
      "close": "97.00",
      "average": "97.0226",
      "volume": "212",
      "turnover": "20568.8",
      "trades": "3"
    },
    {
      "date": "2023-06-20",
      "bid": "93.60",
      "ask": "94.80",
      "open": "97.20",
      "high": "97.60",
      "low": "93.60",
      "close": "93.60",
      "average": "94.7078",
      "volume": "28138",
      "turnover": "2664886.79",
      "trades": "14"
    },
    {
      "date": "2023-06-21",
      "bid": "94.20",
      "ask": "95.00",
      "open": "94.80",
      "high": "94.80",
      "low": "94.20",
      "close": "94.80",
      "average": "94.4438",
      "volume": "32",
      "turnover": "3022.2",
      "trades": "3"
    },
    {
      "date": "2023-06-22",
      "bid": "94.20",
      "ask": "95.20",
      "open": "95.20",
      "high": "95.20",
      "low": "95.00",
      "close": "95.00",
      "average": "95.1926",
      "volume": "540",
      "turnover": "51404",
      "trades": "4"
    },
    {
      "date": "2023-06-26",
      "bid": "96.40",
      "ask": "97.80",
      "open": "95.00",
      "high": "97.20",
      "low": "95.00",
      "close": "96.40",
      "average": "96.1303",
      "volume": "7275",
      "turnover": "699347.6",
      "trades": "18"
    },
    {
      "date": "2023-06-27",
      "bid": "94.80",
      "ask": "96.20",
      "open": "98.40",
      "high": "98.40",
      "low": "95.00",
      "close": "96.60",
      "average": "96.0685",
      "volume": "5414",
      "turnover": "520114.6",
      "trades": "15"
    },
    {
      "date": "2023-06-28",
      "bid": "95.80",
      "ask": "96.60",
      "open": "94.40",
      "high": "96.00",
      "low": "94.40",
      "close": "95.20",
      "average": "95.0569",
      "volume": "439",
      "turnover": "41730",
      "trades": "10"
    },
    {
      "date": "2023-06-29",
      "bid": "95.60",
      "ask": "97.20",
      "open": "97.20",
      "high": "97.20",
      "low": "95.20",
      "close": "97.20",
      "average": "96.9002",
      "volume": "962",
      "turnover": "93218",
      "trades": "8"
    },
    {
      "date": "2023-06-30",
      "bid": "96.80",
      "ask": "98.60",
      "open": "95.60",
      "high": "98.60",
      "low": "95.20",
      "close": "98.60",
      "average": "95.4087",
      "volume": "5129",
      "turnover": "489351",
      "trades": "12"
    },
    {
      "date": "2023-07-03",
      "bid": "96.80",
      "ask": "98.60",
      "open": "98.60",
      "high": "98.60",
      "low": "98.60",
      "close": "98.60",
      "average": "98.60",
      "volume": "298",
      "turnover": "29382.8",
      "trades": "2"
    },
    {
      "date": "2023-07-04",
      "bid": "95.20",
      "ask": "95.80",
      "open": "97.40",
      "high": "97.40",
      "low": "95.20",
      "close": "95.20",
      "average": "95.6407",
      "volume": "2777",
      "turnover": "265594.2",
      "trades": "8"
    },
    {
      "date": "2023-07-05",
      "bid": "92.80",
      "ask": "93.00",
      "open": "94.40",
      "high": "94.40",
      "low": "92.00",
      "close": "93.20",
      "average": "92.8479",
      "volume": "3183",
      "turnover": "295534.8",
      "trades": "11"
    },
    {
      "date": "2023-07-06",
      "bid": "90.80",
      "ask": "92.20",
      "open": "92.80",
      "high": "94.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.0007",
      "volume": "200166",
      "turnover": "18415406",
      "trades": "3"
    },
    {
      "date": "2023-07-07",
      "bid": "92.60",
      "ask": "93.80",
      "open": "93.20",
      "high": "97.80",
      "low": "92.60",
      "close": "92.60",
      "average": "93.4713",
      "volume": "3300",
      "turnover": "308455.2",
      "trades": "11"
    },
    {
      "date": "2023-07-10",
      "bid": "93.60",
      "ask": "94.80",
      "open": "94.00",
      "high": "94.00",
      "low": "93.40",
      "close": "93.60",
      "average": "93.8145",
      "volume": "1617",
      "turnover": "151698",
      "trades": "11"
    },
    {
      "date": "2023-07-11",
      "bid": "92.60",
      "ask": "94.20",
      "open": "93.00",
      "high": "93.00",
      "low": "91.80",
      "close": "92.40",
      "average": "92.5072",
      "volume": "207",
      "turnover": "19149",
      "trades": "4"
    },
    {
      "date": "2023-07-12",
      "bid": "94.80",
      "ask": "96.20",
      "open": "94.00",
      "high": "95.40",
      "low": "94.00",
      "close": "94.80",
      "average": "94.6461",
      "volume": "3729",
      "turnover": "352935.4",
      "trades": "6"
    },
    {
      "date": "2023-07-13",
      "bid": "89.80",
      "ask": "91.00",
      "open": "93.80",
      "high": "94.00",
      "low": "90.00",
      "close": "90.00",
      "average": "91.7893",
      "volume": "5023",
      "turnover": "461057.6",
      "trades": "13"
    },
    {
      "date": "2023-07-14",
      "bid": "91.00",
      "ask": "91.60",
      "open": "90.00",
      "high": "92.40",
      "low": "90.00",
      "close": "91.60",
      "average": "90.4707",
      "volume": "3593",
      "turnover": "325061.2",
      "trades": "5"
    },
    {
      "date": "2023-07-17",
      "bid": "87.00",
      "ask": "88.40",
      "open": "90.80",
      "high": "90.80",
      "low": "86.00",
      "close": "88.40",
      "average": "87.6221",
      "volume": "8748",
      "turnover": "766518.2",
      "trades": "21"
    },
    {
      "date": "2023-07-18",
      "bid": "89.00",
      "ask": "90.20",
      "open": "89.00",
      "high": "89.20",
      "low": "88.60",
      "close": "89.00",
      "average": "88.9201",
      "volume": "5347",
      "turnover": "475456",
      "trades": "9"
    },
    {
      "date": "2023-07-19",
      "bid": "88.00",
      "ask": "88.80",
      "open": "87.60",
      "high": "88.20",
      "low": "87.00",
      "close": "87.80",
      "average": "87.5198",
      "volume": "32238",
      "turnover": "2821463.4",
      "trades": "10"
    },
    {
      "date": "2023-07-20",
      "bid": "86.80",
      "ask": "87.80",
      "open": "86.60",
      "high": "86.80",
      "low": "86.00",
      "close": "86.80",
      "average": "86.2631",
      "volume": "783",
      "turnover": "67544",
      "trades": "8"
    },
    {
      "date": "2023-07-21",
      "bid": "88.00",
      "ask": "89.00",
      "open": "86.80",
      "high": "86.80",
      "low": "86.60",
      "close": "86.60",
      "average": "86.70",
      "volume": "100",
      "turnover": "8670",
      "trades": "2"
    },
    {
      "date": "2023-07-24",
      "bid": "87.20",
      "ask": "88.00",
      "open": "86.60",
      "high": "88.00",
      "low": "86.60",
      "close": "88.00",
      "average": "87.8933",
      "volume": "1600",
      "turnover": "140629.2",
      "trades": "4"
    },
    {
      "date": "2023-07-25",
      "bid": "89.00",
      "ask": "91.20",
      "open": "91.00",
      "high": "91.00",
      "low": "88.40",
      "close": "90.80",
      "average": "90.1395",
      "volume": "3245",
      "turnover": "292502.8",
      "trades": "12"
    },
    {
      "date": "2023-07-26",
      "bid": "91.00",
      "ask": "92.00",
      "open": "91.20",
      "high": "92.00",
      "low": "89.80",
      "close": "92.00",
      "average": "91.3463",
      "volume": "1254",
      "turnover": "114548.2",
      "trades": "6"
    },
    {
      "date": "2023-07-27",
      "bid": "90.40",
      "ask": "94.80",
      "open": "91.60",
      "high": "94.20",
      "low": "91.60",
      "close": "94.20",
      "average": "92.6762",
      "volume": "2452",
      "turnover": "227242",
      "trades": "5"
    },
    {
      "date": "2023-07-28",
      "bid": "90.60",
      "ask": "92.20",
      "open": "94.20",
      "high": "94.20",
      "low": "92.00",
      "close": "92.00",
      "average": "92.5765",
      "volume": "4286",
      "turnover": "396783",
      "trades": "11"
    },
    {
      "date": "2023-07-31",
      "bid": "91.00",
      "ask": "92.60",
      "open": "92.20",
      "high": "93.00",
      "low": "90.20",
      "close": "93.00",
      "average": "91.9122",
      "volume": "3823",
      "turnover": "351380.2",
      "trades": "16"
    },
    {
      "date": "2023-08-01",
      "bid": "92.20",
      "ask": "93.60",
      "open": "92.40",
      "high": "92.40",
      "low": "92.40",
      "close": "92.40",
      "average": "92.40",
      "volume": "91",
      "turnover": "8408.4",
      "trades": "1"
    },
    {
      "date": "2023-08-02",
      "bid": "92.00",
      "ask": "94.60",
      "open": "92.20",
      "high": "92.20",
      "low": "92.00",
      "close": "92.20",
      "average": "92.1254",
      "volume": "268",
      "turnover": "24689.6",
      "trades": "3"
    },
    {
      "date": "2023-08-03",
      "bid": "92.60",
      "ask": "94.60",
      "open": "92.80",
      "high": "92.80",
      "low": "92.80",
      "close": "92.80",
      "average": "92.80",
      "volume": "200",
      "turnover": "18560",
      "trades": "2"
    },
    {
      "date": "2023-08-04",
      "bid": "93.00",
      "ask": "93.20",
      "open": "93.20",
      "high": "93.20",
      "low": "93.20",
      "close": "93.20",
      "average": "93.20",
      "volume": "303",
      "turnover": "28239.6",
      "trades": "1"
    },
    {
      "date": "2023-08-07",
      "bid": "91.20",
      "ask": "92.40",
      "open": "94.00",
      "high": "94.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.6267",
      "volume": "1394",
      "turnover": "129121.6",
      "trades": "5"
    },
    {
      "date": "2023-08-08",
      "bid": "92.20",
      "ask": "94.60",
      "open": "92.00",
      "high": "93.80",
      "low": "91.60",
      "close": "92.20",
      "average": "91.9272",
      "volume": "5009",
      "turnover": "460463.2",
      "trades": "16"
    },
    {
      "date": "2023-08-09",
      "bid": "91.40",
      "ask": "92.00",
      "open": "91.40",
      "high": "92.00",
      "low": "91.40",
      "close": "92.00",
      "average": "91.5227",
      "volume": "688",
      "turnover": "62967.6",
      "trades": "4"
    },
    {
      "date": "2023-08-10",
      "bid": "92.00",
      "ask": "93.80",
      "open": "93.80",
      "high": "93.80",
      "low": "93.80",
      "close": "93.80",
      "average": "93.80",
      "volume": "100",
      "turnover": "9380",
      "trades": "1"
    },
    {
      "date": "2023-08-11",
      "bid": "93.80",
      "ask": "95.00",
      "open": "94.80",
      "high": "96.80",
      "low": "94.20",
      "close": "95.00",
      "average": "96.1777",
      "volume": "3710",
      "turnover": "356819.4",
      "trades": "20"
    },
    {
      "date": "2023-08-14",
      "bid": "94.00",
      "ask": "94.20",
      "open": "93.20",
      "high": "94.20",
      "low": "92.00",
      "close": "94.00",
      "average": "93.0334",
      "volume": "2263",
      "turnover": "210534.6",
      "trades": "7"
    },
    {
      "date": "2023-08-15",
      "bid": "91.60",
      "ask": "92.00",
      "open": "92.20",
      "high": "92.20",
      "low": "92.00",
      "close": "92.00",
      "average": "92.1506",
      "volume": "81",
      "turnover": "7464.2",
      "trades": "3"
    },
    {
      "date": "2023-08-16",
      "bid": "91.80",
      "ask": "92.40",
      "open": "92.40",
      "high": "92.40",
      "low": "91.60",
      "close": "91.60",
      "average": "92.3199",
      "volume": "889",
      "turnover": "82072.4",
      "trades": "3"
    },
    {
      "date": "2023-08-17",
      "bid": "88.60",
      "ask": "90.00",
      "open": "91.80",
      "high": "91.80",
      "low": "91.60",
      "close": "91.60",
      "average": "91.6093",
      "volume": "431",
      "turnover": "39483.6",
      "trades": "5"
    },
    {
      "date": "2023-08-18",
      "bid": "90.40",
      "ask": "91.40",
      "open": "91.60",
      "high": "99.80",
      "low": "88.60",
      "close": "91.60",
      "average": "92.4974",
      "volume": "5390",
      "turnover": "498560.8",
      "trades": "21"
    },
    {
      "date": "2023-08-21",
      "bid": "90.00",
      "ask": "91.80",
      "open": "91.00",
      "high": "91.80",
      "low": "91.00",
      "close": "91.80",
      "average": "91.375",
      "volume": "1088",
      "turnover": "99416",
      "trades": "3"
    },
    {
      "date": "2023-08-22",
      "bid": "91.60",
      "ask": "92.80",
      "open": "91.80",
      "high": "92.80",
      "low": "90.20",
      "close": "92.80",
      "average": "91.8576",
      "volume": "2749",
      "turnover": "252516.6",
      "trades": "10"
    },
    {
      "date": "2023-08-23",
      "bid": "90.60",
      "ask": "92.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "92.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-24",
      "bid": "90.20",
      "ask": "100.00",
      "open": "90.80",
      "high": "92.20",
      "low": "90.80",
      "close": "91.40",
      "average": "91.8997",
      "volume": "3102",
      "turnover": "285073",
      "trades": "5"
    },
    {
      "date": "2023-08-25",
      "bid": "91.00",
      "ask": "92.00",
      "open": "92.00",
      "high": "92.00",
      "low": "84.60",
      "close": "92.00",
      "average": "88.8056",
      "volume": "1327",
      "turnover": "117845",
      "trades": "11"
    },
    {
      "date": "2023-08-28",
      "bid": "90.00",
      "ask": "91.00",
      "open": "90.00",
      "high": "92.20",
      "low": "90.00",
      "close": "90.20",
      "average": "90.5904",
      "volume": "1715",
      "turnover": "155362.6",
      "trades": "7"
    },
    {
      "date": "2023-08-29",
      "bid": "90.20",
      "ask": "90.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "90.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-30",
      "bid": "90.00",
      "ask": "92.00",
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "193",
      "turnover": "17370",
      "trades": "2"
    },
    {
      "date": "2023-08-31",
      "bid": "87.60",
      "ask": "88.80",
      "open": "90.00",
      "high": "90.00",
      "low": "87.20",
      "close": "88.60",
      "average": "87.9925",
      "volume": "3575",
      "turnover": "314573.2",
      "trades": "16"
    },
    {
      "date": "2023-09-01",
      "bid": "87.00",
      "ask": "88.00",
      "open": "88.60",
      "high": "88.60",
      "low": "86.20",
      "close": "88.00",
      "average": "87.2409",
      "volume": "4576",
      "turnover": "399214.2",
      "trades": "16"
    },
    {
      "date": "2023-09-04",
      "bid": "92.20",
      "ask": "94.00",
      "open": "88.80",
      "high": "92.00",
      "low": "88.60",
      "close": "92.00",
      "average": "89.903",
      "volume": "6143",
      "turnover": "552274.2",
      "trades": "14"
    },
    {
      "date": "2023-09-05",
      "bid": "98.20",
      "ask": "100.00",
      "open": "93.00",
      "high": "98.00",
      "low": "93.00",
      "close": "98.00",
      "average": "96.0741",
      "volume": "8075",
      "turnover": "775798",
      "trades": "19"
    },
    {
      "date": "2023-09-06",
      "bid": "97.80",
      "ask": "98.00",
      "open": "98.00",
      "high": "99.60",
      "low": "97.80",
      "close": "98.00",
      "average": "97.9793",
      "volume": "2919",
      "turnover": "286001.6",
      "trades": "8"
    },
    {
      "date": "2023-09-07",
      "bid": "97.20",
      "ask": "98.60",
      "open": "98.20",
      "high": "98.80",
      "low": "98.20",
      "close": "98.80",
      "average": "98.6482",
      "volume": "245",
      "turnover": "24168.8",
      "trades": "6"
    },
    {
      "date": "2023-09-08",
      "bid": "96.40",
      "ask": "98.00",
      "open": "98.20",
      "high": "98.20",
      "low": "96.80",
      "close": "98.00",
      "average": "97.6734",
      "volume": "5662",
      "turnover": "553026.8",
      "trades": "6"
    },
    {
      "date": "2023-09-11",
      "bid": "92.00",
      "ask": "93.80",
      "open": "97.00",
      "high": "97.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.7743",
      "volume": "904",
      "turnover": "86580",
      "trades": "7"
    },
    {
      "date": "2023-09-12",
      "bid": "95.00",
      "ask": "96.40",
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "31",
      "turnover": "2945",
      "trades": "2"
    },
    {
      "date": "2023-09-13",
      "bid": "95.20",
      "ask": "96.20",
      "open": "95.20",
      "high": "96.20",
      "low": "95.20",
      "close": "95.20",
      "average": "95.2351",
      "volume": "114",
      "turnover": "10856.8",
      "trades": "3"
    },
    {
      "date": "2023-09-14",
      "bid": "94.60",
      "ask": "96.00",
      "open": "96.80",
      "high": "96.80",
      "low": "94.60",
      "close": "94.60",
      "average": "95.4325",
      "volume": "633",
      "turnover": "60408.8",
      "trades": "6"
    },
    {
      "date": "2023-09-15",
      "bid": "94.60",
      "ask": "96.40",
      "open": "95.00",
      "high": "95.00",
      "low": "94.00",
      "close": "94.60",
      "average": "94.9388",
      "volume": "1460",
      "turnover": "138610.6",
      "trades": "5"
    },
    {
      "date": "2023-09-18",
      "bid": "94.40",
      "ask": "98.00",
      "open": "95.00",
      "high": "96.20",
      "low": "95.00",
      "close": "96.20",
      "average": "95.40",
      "volume": "1500",
      "turnover": "143100",
      "trades": "3"
    },
    {
      "date": "2023-09-19",
      "bid": "93.80",
      "ask": "94.60",
      "open": "95.60",
      "high": "95.60",
      "low": "89.60",
      "close": "93.80",
      "average": "93.7623",
      "volume": "5119",
      "turnover": "479969.4",
      "trades": "13"
    },
    {
      "date": "2023-09-20",
      "bid": "92.40",
      "ask": "93.80",
      "open": "92.80",
      "high": "93.00",
      "low": "91.80",
      "close": "92.00",
      "average": "92.2616",
      "volume": "3928",
      "turnover": "362403.6",
      "trades": "11"
    },
    {
      "date": "2023-09-21",
      "bid": "91.00",
      "ask": "92.00",
      "open": "91.00",
      "high": "93.00",
      "low": "90.60",
      "close": "91.80",
      "average": "91.7706",
      "volume": "251334",
      "turnover": "22760128",
      "trades": "19"
    },
    {
      "date": "2023-09-22",
      "bid": "90.60",
      "ask": "91.80",
      "open": "91.80",
      "high": "91.80",
      "low": "91.80",
      "close": "91.80",
      "average": "91.80",
      "volume": "2",
      "turnover": "183.6",
      "trades": "1"
    },
    {
      "date": "2023-09-25",
      "bid": "90.20",
      "ask": "91.80",
      "open": "94.20",
      "high": "94.20",
      "low": "87.00",
      "close": "90.80",
      "average": "89.9091",
      "volume": "7592",
      "turnover": "682589.8",
      "trades": "19"
    },
    {
      "date": "2023-09-26",
      "bid": "88.40",
      "ask": "90.00",
      "open": "90.80",
      "high": "90.80",
      "low": "88.80",
      "close": "90.00",
      "average": "89.505",
      "volume": "3748",
      "turnover": "335464.8",
      "trades": "13"
    },
    {
      "date": "2023-09-27",
      "bid": "89.60",
      "ask": "90.20",
      "open": "90.00",
      "high": "92.00",
      "low": "87.60",
      "close": "89.60",
      "average": "90.0975",
      "volume": "5325",
      "turnover": "479769",
      "trades": "22"
    },
    {
      "date": "2023-09-28",
      "bid": "88.80",
      "ask": "89.60",
      "open": "90.60",
      "high": "90.60",
      "low": "87.00",
      "close": "89.60",
      "average": "89.1714",
      "volume": "4873",
      "turnover": "434532.2",
      "trades": "19"
    },
    {
      "date": "2023-09-29",
      "bid": "89.40",
      "ask": "90.80",
      "open": "90.80",
      "high": "91.00",
      "low": "90.80",
      "close": "91.00",
      "average": "90.9403",
      "volume": "3329",
      "turnover": "302740.2",
      "trades": "5"
    },
    {
      "date": "2023-10-02",
      "bid": "90.00",
      "ask": "90.80",
      "open": "91.00",
      "high": "91.00",
      "low": "89.40",
      "close": "90.80",
      "average": "90.6697",
      "volume": "290",
      "turnover": "26294.2",
      "trades": "7"
    },
    {
      "date": "2023-10-03",
      "bid": "87.60",
      "ask": "89.00",
      "open": "89.00",
      "high": "91.20",
      "low": "89.00",
      "close": "89.20",
      "average": "89.927",
      "volume": "4575",
      "turnover": "411416.2",
      "trades": "10"
    },
    {
      "date": "2023-10-04",
      "bid": "88.00",
      "ask": "89.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "89.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-05",
      "bid": "89.60",
      "ask": "91.40",
      "open": "87.60",
      "high": "89.00",
      "low": "87.60",
      "close": "89.00",
      "average": "87.971",
      "volume": "1374",
      "turnover": "120872.2",
      "trades": "5"
    },
    {
      "date": "2023-10-06",
      "bid": "87.20",
      "ask": "88.80",
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "11",
      "turnover": "1012",
      "trades": "1"
    },
    {
      "date": "2023-10-09",
      "bid": "90.00",
      "ask": "90.40",
      "open": "88.60",
      "high": "90.40",
      "low": "88.60",
      "close": "90.40",
      "average": "90.2707",
      "volume": "2581",
      "turnover": "232988.8",
      "trades": "7"
    },
    {
      "date": "2023-10-10",
      "bid": "89.00",
      "ask": "90.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "90.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-11",
      "bid": "88.80",
      "ask": "90.40",
      "open": "89.20",
      "high": "90.20",
      "low": "89.00",
      "close": "90.20",
      "average": "89.1787",
      "volume": "1012",
      "turnover": "90248.8",
      "trades": "5"
    },
    {
      "date": "2023-10-12",
      "bid": "89.00",
      "ask": "90.00",
      "open": "90.80",
      "high": "91.20",
      "low": "90.60",
      "close": "91.20",
      "average": "90.825",
      "volume": "9",
      "turnover": "816.6",
      "trades": "5"
    },
    {
      "date": "2023-10-13",
      "bid": "88.20",
      "ask": "89.80",
      "open": "90.20",
      "high": "90.20",
      "low": "88.60",
      "close": "89.80",
      "average": "89.1967",
      "volume": "1038",
      "turnover": "92586.2",
      "trades": "6"
    },
    {
      "date": "2023-10-16",
      "bid": "88.20",
      "ask": "89.80",
      "open": "87.80",
      "high": "89.00",
      "low": "87.80",
      "close": "89.00",
      "average": "88.6571",
      "volume": "7",
      "turnover": "620.6",
      "trades": "2"
    },
    {
      "date": "2023-10-17",
      "bid": "86.20",
      "ask": "87.20",
      "open": "88.20",
      "high": "88.20",
      "low": "88.00",
      "close": "88.00",
      "average": "88.097",
      "volume": "3882",
      "turnover": "341992.4",
      "trades": "5"
    },
    {
      "date": "2023-10-18",
      "bid": "87.40",
      "ask": "89.00",
      "open": "86.40",
      "high": "88.40",
      "low": "86.40",
      "close": "88.40",
      "average": "87.6308",
      "volume": "26",
      "turnover": "2278.4",
      "trades": "3"
    },
    {
      "date": "2023-10-19",
      "bid": "88.40",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "88.60",
      "close": "89.80",
      "average": "89.8238",
      "volume": "84",
      "turnover": "7545.2",
      "trades": "6"
    },
    {
      "date": "2023-10-20",
      "bid": "88.60",
      "ask": "89.40",
      "open": "87.00",
      "high": "89.40",
      "low": "87.00",
      "close": "89.40",
      "average": "88.463",
      "volume": "946",
      "turnover": "83686",
      "trades": "12"
    },
    {
      "date": "2023-10-23",
      "bid": "87.40",
      "ask": "88.00",
      "open": "89.00",
      "high": "89.00",
      "low": "85.40",
      "close": "87.40",
      "average": "86.2277",
      "volume": "2155",
      "turnover": "185820.8",
      "trades": "18"
    },
    {
      "date": "2023-10-24",
      "bid": "88.00",
      "ask": "88.60",
      "open": "87.80",
      "high": "88.00",
      "low": "87.80",
      "close": "88.00",
      "average": "87.9481",
      "volume": "1620",
      "turnover": "142476",
      "trades": "5"
    },
    {
      "date": "2023-10-25",
      "bid": "87.00",
      "ask": "87.60",
      "open": "88.20",
      "high": "89.20",
      "low": "87.60",
      "close": "87.60",
      "average": "87.6729",
      "volume": "1833",
      "turnover": "160704.4",
      "trades": "4"
    },
    {
      "date": "2023-10-26",
      "bid": "86.00",
      "ask": "89.80",
      "open": "88.60",
      "high": "88.60",
      "low": "86.60",
      "close": "87.20",
      "average": "87.6745",
      "volume": "94",
      "turnover": "8241.4",
      "trades": "6"
    },
    {
      "date": "2023-10-27",
      "bid": "86.60",
      "ask": "98.80",
      "open": "90.00",
      "high": "90.20",
      "low": "86.20",
      "close": "86.20",
      "average": "89.9424",
      "volume": "1652",
      "turnover": "148584.8",
      "trades": "7"
    },
    {
      "date": "2023-10-30",
      "bid": "86.20",
      "ask": "87.40",
      "open": "86.60",
      "high": "88.20",
      "low": "86.60",
      "close": "87.40",
      "average": "87.391",
      "volume": "1025",
      "turnover": "89575.8",
      "trades": "8"
    },
    {
      "date": "2023-10-31",
      "bid": "85.20",
      "ask": "86.40",
      "open": "87.40",
      "high": "87.80",
      "low": "85.20",
      "close": "85.20",
      "average": "86.4197",
      "volume": "1368",
      "turnover": "118222.2",
      "trades": "14"
    },
    {
      "date": "2023-11-01",
      "bid": "81.20",
      "ask": "82.00",
      "open": "85.00",
      "high": "85.00",
      "low": "80.00",
      "close": "82.00",
      "average": "82.6945",
      "volume": "6487",
      "turnover": "536439.2",
      "trades": "22"
    },
    {
      "date": "2023-11-02",
      "bid": "81.20",
      "ask": "82.80",
      "open": "83.00",
      "high": "87.20",
      "low": "82.00",
      "close": "83.00",
      "average": "83.3378",
      "volume": "2307",
      "turnover": "192260.4",
      "trades": "16"
    },
    {
      "date": "2023-11-03",
      "bid": "83.00",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.00",
      "low": "79.60",
      "close": "83.00",
      "average": "82.0086",
      "volume": "202457",
      "turnover": "16201495.2",
      "trades": "19"
    },
    {
      "date": "2023-11-06",
      "bid": "81.00",
      "ask": "82.40",
      "open": "90.40",
      "high": "98.00",
      "low": "76.20",
      "close": "82.60",
      "average": "82.3112",
      "volume": "24902",
      "turnover": "2049713.6",
      "trades": "75"
    },
    {
      "date": "2023-11-07",
      "bid": "80.00",
      "ask": "80.60",
      "open": "81.80",
      "high": "82.00",
      "low": "75.00",
      "close": "80.00",
      "average": "79.9065",
      "volume": "30239",
      "turnover": "2416292",
      "trades": "53"
    },
    {
      "date": "2023-11-08",
      "bid": "79.60",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.00",
      "low": "79.60",
      "close": "79.60",
      "average": "79.9621",
      "volume": "991",
      "turnover": "79242.4",
      "trades": "8"
    },
    {
      "date": "2023-11-09",
      "bid": "79.60",
      "ask": "81.00",
      "open": "81.80",
      "high": "81.80",
      "low": "79.60",
      "close": "79.60",
      "average": "80.584",
      "volume": "2615",
      "turnover": "210727.2",
      "trades": "12"
    },
    {
      "date": "2023-11-10",
      "bid": "79.60",
      "ask": "80.00",
      "open": "79.60",
      "high": "80.00",
      "low": "79.60",
      "close": "79.60",
      "average": "79.6464",
      "volume": "1086",
      "turnover": "86496",
      "trades": "7"
    },
    {
      "date": "2023-11-13",
      "bid": "79.80",
      "ask": "81.00",
      "open": "79.80",
      "high": "80.00",
      "low": "79.80",
      "close": "79.80",
      "average": "79.8031",
      "volume": "325",
      "turnover": "25936",
      "trades": "3"
    },
    {
      "date": "2023-11-14",
      "bid": "84.00",
      "ask": "84.60",
      "open": "82.00",
      "high": "85.20",
      "low": "82.00",
      "close": "84.00",
      "average": "84.1761",
      "volume": "965653",
      "turnover": "77291019.2",
      "trades": "17"
    },
    {
      "date": "2023-11-15",
      "bid": "82.20",
      "ask": "83.80",
      "open": "84.60",
      "high": "85.00",
      "low": "82.00",
      "close": "82.40",
      "average": "83.3646",
      "volume": "27151",
      "turnover": "2269785.4",
      "trades": "33"
    },
    {
      "date": "2023-11-16",
      "bid": "83.00",
      "ask": "84.00",
      "open": "82.40",
      "high": "83.20",
      "low": "82.40",
      "close": "83.00",
      "average": "83.0253",
      "volume": "3693",
      "turnover": "306612.6",
      "trades": "10"
    },
    {
      "date": "2023-11-17",
      "bid": "83.00",
      "ask": "83.40",
      "open": "84.60",
      "high": "84.60",
      "low": "83.00",
      "close": "83.00",
      "average": "83.2547",
      "volume": "534",
      "turnover": "44458",
      "trades": "3"
    },
    {
      "date": "2023-11-20",
      "bid": "82.00",
      "ask": "83.00",
      "open": "85.00",
      "high": "88.00",
      "low": "81.20",
      "close": "81.20",
      "average": "82.813",
      "volume": "6856",
      "turnover": "567765.6",
      "trades": "19"
    },
    {
      "date": "2023-11-21",
      "bid": "82.00",
      "ask": "83.00",
      "open": "80.80",
      "high": "83.00",
      "low": "78.00",
      "close": "82.00",
      "average": "81.6624",
      "volume": "4111",
      "turnover": "335714.2",
      "trades": "12"
    },
    {
      "date": "2023-11-22",
      "bid": "81.20",
      "ask": "82.80",
      "open": "84.20",
      "high": "84.20",
      "low": "80.60",
      "close": "80.60",
      "average": "82.6307",
      "volume": "2176",
      "turnover": "179804.4",
      "trades": "8"
    },
    {
      "date": "2023-11-23",
      "bid": "80.00",
      "ask": "80.80",
      "open": "80.80",
      "high": "81.00",
      "low": "79.20",
      "close": "80.00",
      "average": "80.1889",
      "volume": "7152",
      "turnover": "573511",
      "trades": "17"
    },
    {
      "date": "2023-11-24",
      "bid": "79.80",
      "ask": "81.00",
      "open": "79.80",
      "high": "81.00",
      "low": "78.60",
      "close": "79.80",
      "average": "80.1989",
      "volume": "2564",
      "turnover": "205630",
      "trades": "11"
    },
    {
      "date": "2023-11-27",
      "bid": "76.00",
      "ask": "80.00",
      "open": "81.00",
      "high": "81.20",
      "low": "75.20",
      "close": "75.20",
      "average": "80.6462",
      "volume": "4412",
      "turnover": "355811",
      "trades": "13"
    },
    {
      "date": "2023-11-28",
      "bid": "73.80",
      "ask": "75.20",
      "open": "75.20",
      "high": "78.20",
      "low": "73.40",
      "close": "73.40",
      "average": "76.3378",
      "volume": "8094",
      "turnover": "617878.4",
      "trades": "31"
    },
    {
      "date": "2023-11-29",
      "bid": "77.40",
      "ask": "78.00",
      "open": "73.40",
      "high": "84.80",
      "low": "73.40",
      "close": "77.00",
      "average": "77.4877",
      "volume": "9419",
      "turnover": "729856.4",
      "trades": "37"
    },
    {
      "date": "2023-11-30",
      "bid": "76.60",
      "ask": "78.00",
      "open": "77.00",
      "high": "77.60",
      "low": "76.40",
      "close": "77.60",
      "average": "76.7261",
      "volume": "19129",
      "turnover": "1474673.7",
      "trades": "34"
    },
    {
      "date": "2023-12-01",
      "bid": "78.80",
      "ask": "79.60",
      "open": "77.40",
      "high": "80.00",
      "low": "75.60",
      "close": "80.00",
      "average": "77.1323",
      "volume": "9263",
      "turnover": "714476.2",
      "trades": "24"
    },
    {
      "date": "2023-12-04",
      "bid": "81.60",
      "ask": "84.00",
      "open": "87.80",
      "high": "87.80",
      "low": "80.60",
      "close": "80.60",
      "average": "83.7306",
      "volume": "5828",
      "turnover": "487982",
      "trades": "17"
    },
    {
      "date": "2023-12-05",
      "bid": "76.20",
      "ask": "77.20",
      "open": "80.00",
      "high": "80.00",
      "low": "75.80",
      "close": "77.20",
      "average": "77.4026",
      "volume": "7105",
      "turnover": "549945.2",
      "trades": "21"
    },
    {
      "date": "2023-12-06",
      "bid": "77.60",
      "ask": "79.80",
      "open": "75.60",
      "high": "79.20",
      "low": "75.60",
      "close": "77.60",
      "average": "77.0024",
      "volume": "750",
      "turnover": "57751.8",
      "trades": "10"
    },
    {
      "date": "2023-12-07",
      "bid": "77.80",
      "ask": "79.00",
      "open": "78.80",
      "high": "78.80",
      "low": "77.80",
      "close": "77.80",
      "average": "78.578",
      "volume": "2956",
      "turnover": "232276.6",
      "trades": "9"
    },
    {
      "date": "2023-12-08",
      "bid": "76.20",
      "ask": "77.00",
      "open": "78.40",
      "high": "78.40",
      "low": "75.80",
      "close": "77.40",
      "average": "76.4515",
      "volume": "8828",
      "turnover": "674914",
      "trades": "29"
    },
    {
      "date": "2023-12-11",
      "bid": "77.00",
      "ask": "78.80",
      "open": "79.20",
      "high": "79.20",
      "low": "76.80",
      "close": "76.80",
      "average": "77.5435",
      "volume": "1968",
      "turnover": "152605.6",
      "trades": "13"
    },
    {
      "date": "2023-12-12",
      "bid": "76.00",
      "ask": "77.00",
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "685",
      "turnover": "52060",
      "trades": "4"
    },
    {
      "date": "2023-12-13",
      "bid": "74.80",
      "ask": "76.60",
      "open": "74.40",
      "high": "76.20",
      "low": "74.40",
      "close": "74.60",
      "average": "75.2296",
      "volume": "776",
      "turnover": "58378.2",
      "trades": "8"
    },
    {
      "date": "2023-12-14",
      "bid": "75.40",
      "ask": "76.40",
      "open": "74.60",
      "high": "76.40",
      "low": "74.60",
      "close": "75.40",
      "average": "75.5505",
      "volume": "4011",
      "turnover": "303033.2",
      "trades": "12"
    },
    {
      "date": "2023-12-15",
      "bid": "75.00",
      "ask": "76.20",
      "open": "74.20",
      "high": "76.00",
      "low": "74.20",
      "close": "75.40",
      "average": "74.8089",
      "volume": "2847",
      "turnover": "212981",
      "trades": "12"
    },
    {
      "date": "2023-12-18",
      "bid": "73.20",
      "ask": "74.60",
      "open": "73.80",
      "high": "74.00",
      "low": "72.20",
      "close": "73.60",
      "average": "72.8139",
      "volume": "1467",
      "turnover": "106818",
      "trades": "12"
    },
    {
      "date": "2023-12-19",
      "bid": "73.40",
      "ask": "74.40",
      "open": "73.50",
      "high": "73.50",
      "low": "73.40",
      "close": "73.40",
      "average": "73.4999",
      "volume": "21718",
      "turnover": "1596270.9",
      "trades": "3"
    },
    {
      "date": "2023-12-20",
      "bid": "73.40",
      "ask": "74.80",
      "open": "72.20",
      "high": "73.40",
      "low": "72.20",
      "close": "73.40",
      "average": "73.2494",
      "volume": "100421",
      "turnover": "7370838",
      "trades": "10"
    },
    {
      "date": "2023-12-21",
      "bid": "75.60",
      "ask": "78.80",
      "open": "73.00",
      "high": "78.80",
      "low": "73.00",
      "close": "75.60",
      "average": "75.5209",
      "volume": "4497",
      "turnover": "339617.6",
      "trades": "16"
    },
    {
      "date": "2023-12-22",
      "bid": "77.00",
      "ask": "81.80",
      "open": "75.60",
      "high": "81.80",
      "low": "75.60",
      "close": "77.00",
      "average": "77.8352",
      "volume": "8086",
      "turnover": "629375.6",
      "trades": "23"
    },
    {
      "date": "2023-12-27",
      "bid": "77.80",
      "ask": "79.60",
      "open": "79.60",
      "high": "79.60",
      "low": "77.20",
      "close": "77.80",
      "average": "77.8941",
      "volume": "631",
      "turnover": "49151.2",
      "trades": "5"
    },
    {
      "date": "2023-12-28",
      "bid": "83.20",
      "ask": "84.80",
      "open": "77.80",
      "high": "90.00",
      "low": "77.80",
      "close": "83.00",
      "average": "82.5341",
      "volume": "5983",
      "turnover": "493801.8",
      "trades": "25"
    },
    {
      "date": "2023-12-29",
      "bid": "83.20",
      "ask": "84.80",
      "open": "83.00",
      "high": "90.60",
      "low": "83.00",
      "close": "83.20",
      "average": "84.4638",
      "volume": "5908",
      "turnover": "499012.2",
      "trades": "28"
    },
    {
      "date": "2024-01-02",
      "bid": "82.60",
      "ask": "83.60",
      "open": "83.20",
      "high": "84.80",
      "low": "82.60",
      "close": "83.60",
      "average": "83.4285",
      "volume": "1213",
      "turnover": "101198.8",
      "trades": "14"
    },
    {
      "date": "2024-01-03",
      "bid": "80.80",
      "ask": "82.40",
      "open": "83.00",
      "high": "83.00",
      "low": "82.60",
      "close": "82.60",
      "average": "82.9161",
      "volume": "62",
      "turnover": "5140.8",
      "trades": "3"
    },
    {
      "date": "2024-01-04",
      "bid": "82.40",
      "ask": "84.00",
      "open": "83.40",
      "high": "84.60",
      "low": "82.20",
      "close": "84.00",
      "average": "83.1901",
      "volume": "808",
      "turnover": "67217.6",
      "trades": "10"
    },
    {
      "date": "2024-01-05",
      "bid": "84.40",
      "ask": "86.60",
      "open": "93.20",
      "high": "93.20",
      "low": "84.00",
      "close": "86.60",
      "average": "84.0848",
      "volume": "1359",
      "turnover": "114271.2",
      "trades": "14"
    },
    {
      "date": "2024-01-08",
      "bid": "85.40",
      "ask": "87.60",
      "open": "85.00",
      "high": "88.00",
      "low": "85.00",
      "close": "88.00",
      "average": "86.4704",
      "volume": "3433",
      "turnover": "296852.8",
      "trades": "9"
    },
    {
      "date": "2024-01-09",
      "bid": "87.00",
      "ask": "88.00",
      "open": "88.00",
      "high": "89.00",
      "low": "86.20",
      "close": "88.00",
      "average": "87.3134",
      "volume": "5810",
      "turnover": "507291",
      "trades": "25"
    },
    {
      "date": "2024-01-10",
      "bid": "89.20",
      "ask": "89.80",
      "open": "87.40",
      "high": "91.20",
      "low": "87.40",
      "close": "89.80",
      "average": "88.7535",
      "volume": "8828",
      "turnover": "783515.6",
      "trades": "26"
    },
    {
      "date": "2024-01-11",
      "bid": "91.80",
      "ask": "94.00",
      "open": "90.00",
      "high": "94.00",
      "low": "89.00",
      "close": "94.00",
      "average": "91.7984",
      "volume": "5845",
      "turnover": "536715.3",
      "trades": "39"
    },
    {
      "date": "2024-01-12",
      "bid": "88.00",
      "ask": "90.00",
      "open": "94.00",
      "high": "94.00",
      "low": "85.00",
      "close": "90.00",
      "average": "88.5819",
      "volume": "7976",
      "turnover": "706529.4",
      "trades": "41"
    },
    {
      "date": "2024-01-15",
      "bid": "86.20",
      "ask": "88.00",
      "open": "90.00",
      "high": "90.00",
      "low": "86.20",
      "close": "88.00",
      "average": "87.4267",
      "volume": "3023",
      "turnover": "264291",
      "trades": "21"
    },
    {
      "date": "2024-01-16",
      "bid": "85.60",
      "ask": "87.20",
      "open": "88.00",
      "high": "88.00",
      "low": "83.20",
      "close": "87.60",
      "average": "84.9513",
      "volume": "11885",
      "turnover": "1009646",
      "trades": "24"
    },
    {
      "date": "2024-01-17",
      "bid": "84.80",
      "ask": "86.40",
      "open": "86.20",
      "high": "87.80",
      "low": "84.40",
      "close": "86.60",
      "average": "85.8308",
      "volume": "5594",
      "turnover": "480137.6",
      "trades": "18"
    },
    {
      "date": "2024-01-18",
      "bid": "83.60",
      "ask": "89.00",
      "open": "86.60",
      "high": "90.00",
      "low": "82.80",
      "close": "89.00",
      "average": "85.6101",
      "volume": "11692",
      "turnover": "1000953.6",
      "trades": "28"
    },
    {
      "date": "2024-01-19",
      "bid": "84.20",
      "ask": "85.80",
      "open": "86.40",
      "high": "86.40",
      "low": "83.40",
      "close": "86.00",
      "average": "85.9318",
      "volume": "5451",
      "turnover": "468414",
      "trades": "18"
    },
    {
      "date": "2024-01-22",
      "bid": "82.20",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.00",
      "low": "83.80",
      "close": "83.80",
      "average": "83.8639",
      "volume": "147",
      "turnover": "12328",
      "trades": "3"
    },
    {
      "date": "2024-01-23",
      "bid": "83.80",
      "ask": "85.00",
      "open": "83.80",
      "high": "84.00",
      "low": "83.20",
      "close": "83.80",
      "average": "83.7914",
      "volume": "2987",
      "turnover": "250285",
      "trades": "9"
    },
    {
      "date": "2024-01-24",
      "bid": "85.80",
      "ask": "88.80",
      "open": "84.60",
      "high": "89.80",
      "low": "84.60",
      "close": "89.80",
      "average": "86.1346",
      "volume": "18701",
      "turnover": "1610803.2",
      "trades": "32"
    },
    {
      "date": "2024-01-25",
      "bid": "85.40",
      "ask": "85.80",
      "open": "89.80",
      "high": "89.80",
      "low": "86.20",
      "close": "87.00",
      "average": "87.6676",
      "volume": "3308",
      "turnover": "289203.4",
      "trades": "11"
    },
    {
      "date": "2024-01-26",
      "bid": "86.80",
      "ask": "88.20",
      "open": "86.40",
      "high": "90.00",
      "low": "84.40",
      "close": "90.00",
      "average": "85.9748",
      "volume": "3806",
      "turnover": "327220",
      "trades": "26"
    },
    {
      "date": "2024-01-29",
      "bid": "93.00",
      "ask": "96.20",
      "open": "90.00",
      "high": "96.20",
      "low": "88.60",
      "close": "93.20",
      "average": "91.526",
      "volume": "19723",
      "turnover": "1805168.2",
      "trades": "153"
    },
    {
      "date": "2024-01-30",
      "bid": "93.00",
      "ask": "94.00",
      "open": "95.00",
      "high": "97.00",
      "low": "93.00",
      "close": "94.00",
      "average": "95.5287",
      "volume": "5088",
      "turnover": "486049.8",
      "trades": "19"
    },
    {
      "date": "2024-01-31",
      "bid": "87.00",
      "ask": "87.40",
      "open": "93.00",
      "high": "93.00",
      "low": "83.00",
      "close": "87.00",
      "average": "86.5861",
      "volume": "3027",
      "turnover": "262096",
      "trades": "35"
    },
    {
      "date": "2024-02-01",
      "bid": "84.00",
      "ask": "85.00",
      "open": "94.00",
      "high": "94.00",
      "low": "82.00",
      "close": "85.40",
      "average": "83.7361",
      "volume": "4346",
      "turnover": "363917",
      "trades": "29"
    },
    {
      "date": "2024-02-02",
      "bid": "80.00",
      "ask": "84.00",
      "open": "88.80",
      "high": "88.80",
      "low": "81.00",
      "close": "84.00",
      "average": "82.7052",
      "volume": "2621",
      "turnover": "216770.4",
      "trades": "20"
    },
    {
      "date": "2024-02-05",
      "bid": "79.60",
      "ask": "81.20",
      "open": "84.00",
      "high": "84.00",
      "low": "78.40",
      "close": "82.20",
      "average": "81.532",
      "volume": "4137",
      "turnover": "337297.8",
      "trades": "31"
    },
    {
      "date": "2024-02-06",
      "bid": "82.20",
      "ask": "84.00",
      "open": "81.00",
      "high": "87.60",
      "low": "80.80",
      "close": "87.60",
      "average": "81.6766",
      "volume": "2910",
      "turnover": "237679",
      "trades": "20"
    },
    {
      "date": "2024-02-07",
      "bid": "83.00",
      "ask": "84.40",
      "open": "83.00",
      "high": "87.60",
      "low": "83.00",
      "close": "83.20",
      "average": "85.1446",
      "volume": "2417",
      "turnover": "205794.6",
      "trades": "19"
    },
    {
      "date": "2024-02-08",
      "bid": "84.00",
      "ask": "85.40",
      "open": "89.60",
      "high": "89.60",
      "low": "84.00",
      "close": "85.40",
      "average": "85.5685",
      "volume": "3352",
      "turnover": "286825.6",
      "trades": "14"
    },
    {
      "date": "2024-02-09",
      "bid": "84.00",
      "ask": "85.20",
      "open": "89.80",
      "high": "89.80",
      "low": "83.40",
      "close": "85.00",
      "average": "84.7106",
      "volume": "5072",
      "turnover": "429652",
      "trades": "23"
    },
    {
      "date": "2024-02-12",
      "bid": "83.60",
      "ask": "85.20",
      "open": "86.20",
      "high": "86.20",
      "low": "83.20",
      "close": "85.00",
      "average": "84.972",
      "volume": "6331",
      "turnover": "537957.6",
      "trades": "11"
    },
    {
      "date": "2024-02-13",
      "bid": "84.00",
      "ask": "85.60",
      "open": "85.00",
      "high": "86.00",
      "low": "84.60",
      "close": "85.80",
      "average": "85.1017",
      "volume": "2489",
      "turnover": "211818.2",
      "trades": "9"
    },
    {
      "date": "2024-02-14",
      "bid": "84.40",
      "ask": "86.00",
      "open": "86.20",
      "high": "86.40",
      "low": "85.80",
      "close": "86.00",
      "average": "85.9462",
      "volume": "5524",
      "turnover": "474767",
      "trades": "12"
    },
    {
      "date": "2024-02-15",
      "bid": "85.00",
      "ask": "86.60",
      "open": "86.20",
      "high": "86.20",
      "low": "82.60",
      "close": "86.20",
      "average": "84.6591",
      "volume": "2394",
      "turnover": "202673.8",
      "trades": "12"
    },
    {
      "date": "2024-02-16",
      "bid": "82.80",
      "ask": "84.40",
      "open": "85.00",
      "high": "89.00",
      "low": "83.40",
      "close": "89.00",
      "average": "87.5139",
      "volume": "3223",
      "turnover": "282057.4",
      "trades": "22"
    },
    {
      "date": "2024-02-19",
      "bid": "83.40",
      "ask": "85.00",
      "open": "86.00",
      "high": "86.00",
      "low": "84.40",
      "close": "86.00",
      "average": "84.7245",
      "volume": "1320",
      "turnover": "111836.4",
      "trades": "11"
    },
    {
      "date": "2024-02-20",
      "bid": "81.00",
      "ask": "85.80",
      "open": "84.40",
      "high": "86.00",
      "low": "81.00",
      "close": "85.80",
      "average": "84.5728",
      "volume": "1944",
      "turnover": "164409.6",
      "trades": "18"
    },
    {
      "date": "2024-02-21",
      "bid": "82.80",
      "ask": "84.40",
      "open": "85.40",
      "high": "86.00",
      "low": "85.00",
      "close": "86.00",
      "average": "85.1386",
      "volume": "1284",
      "turnover": "109318",
      "trades": "3"
    },
    {
      "date": "2024-02-22",
      "bid": "81.20",
      "ask": "86.40",
      "open": "87.20",
      "high": "87.20",
      "low": "84.00",
      "close": "86.40",
      "average": "86.8122",
      "volume": "3593",
      "turnover": "311916.4",
      "trades": "11"
    },
    {
      "date": "2024-02-23",
      "bid": "87.20",
      "ask": "88.80",
      "open": "77.20",
      "high": "89.40",
      "low": "77.20",
      "close": "88.80",
      "average": "87.4249",
      "volume": "1891",
      "turnover": "165320.4",
      "trades": "20"
    },
    {
      "date": "2024-02-26",
      "bid": "85.40",
      "ask": "87.00",
      "open": "88.80",
      "high": "88.80",
      "low": "82.60",
      "close": "87.00",
      "average": "86.0669",
      "volume": "4828",
      "turnover": "415531",
      "trades": "31"
    },
    {
      "date": "2024-02-27",
      "bid": "83.40",
      "ask": "84.20",
      "open": "86.60",
      "high": "86.60",
      "low": "82.80",
      "close": "84.20",
      "average": "84.6774",
      "volume": "5429",
      "turnover": "459713.8",
      "trades": "17"
    },
    {
      "date": "2024-02-28",
      "bid": "79.00",
      "ask": "79.60",
      "open": "84.00",
      "high": "84.00",
      "low": "79.00",
      "close": "81.00",
      "average": "80.5357",
      "volume": "10158",
      "turnover": "818081.6",
      "trades": "45"
    },
    {
      "date": "2024-02-29",
      "bid": "79.20",
      "ask": "81.00",
      "open": "80.80",
      "high": "82.00",
      "low": "80.00",
      "close": "82.00",
      "average": "80.4786",
      "volume": "8221",
      "turnover": "661614.6",
      "trades": "32"
    },
    {
      "date": "2024-03-01",
      "bid": "81.00",
      "ask": "82.00",
      "open": "84.60",
      "high": "84.60",
      "low": "81.20",
      "close": "81.20",
      "average": "82.3208",
      "volume": "1876",
      "turnover": "154433.8",
      "trades": "18"
    },
    {
      "date": "2024-03-04",
      "bid": "79.40",
      "ask": "80.40",
      "open": "79.40",
      "high": "81.20",
      "low": "79.40",
      "close": "80.40",
      "average": "79.8531",
      "volume": "5098",
      "turnover": "407091.2",
      "trades": "17"
    },
    {
      "date": "2024-03-05",
      "bid": "78.20",
      "ask": "81.20",
      "open": "81.80",
      "high": "82.00",
      "low": "79.40",
      "close": "82.00",
      "average": "81.0631",
      "volume": "7189",
      "turnover": "582762.6",
      "trades": "23"
    },
    {
      "date": "2024-03-06",
      "bid": "80.60",
      "ask": "81.80",
      "open": "82.00",
      "high": "82.00",
      "low": "80.60",
      "close": "80.60",
      "average": "81.646",
      "volume": "1626",
      "turnover": "132756.4",
      "trades": "7"
    },
    {
      "date": "2024-03-07",
      "bid": "77.80",
      "ask": "79.20",
      "open": "80.40",
      "high": "81.00",
      "low": "77.20",
      "close": "81.00",
      "average": "79.1351",
      "volume": "3836",
      "turnover": "303562.4",
      "trades": "21"
    },
    {
      "date": "2024-03-08",
      "bid": "78.80",
      "ask": "80.20",
      "open": "77.00",
      "high": "80.20",
      "low": "77.00",
      "close": "78.80",
      "average": "78.4619",
      "volume": "6031",
      "turnover": "473203.6",
      "trades": "36"
    },
    {
      "date": "2024-03-11",
      "bid": "80.40",
      "ask": "81.20",
      "open": "78.60",
      "high": "81.00",
      "low": "78.60",
      "close": "80.80",
      "average": "79.3034",
      "volume": "6757",
      "turnover": "535853.2",
      "trades": "14"
    },
    {
      "date": "2024-03-12",
      "bid": "80.00",
      "ask": "81.60",
      "open": "79.80",
      "high": "81.20",
      "low": "79.80",
      "close": "80.00",
      "average": "80.2063",
      "volume": "2863",
      "turnover": "229630.6",
      "trades": "14"
    },
    {
      "date": "2024-03-13",
      "bid": "81.20",
      "ask": "83.00",
      "open": "78.80",
      "high": "89.00",
      "low": "78.80",
      "close": "83.00",
      "average": "82.4468",
      "volume": "4285",
      "turnover": "353284.4",
      "trades": "20"
    },
    {
      "date": "2024-03-14",
      "bid": "80.60",
      "ask": "82.20",
      "open": "81.20",
      "high": "81.60",
      "low": "81.20",
      "close": "81.60",
      "average": "81.5996",
      "volume": "901",
      "turnover": "73521.2",
      "trades": "3"
    },
    {
      "date": "2024-03-15",
      "bid": "81.60",
      "ask": "82.00",
      "open": "82.00",
      "high": "83.00",
      "low": "81.60",
      "close": "82.00",
      "average": "82.0378",
      "volume": "947",
      "turnover": "77689.8",
      "trades": "8"
    },
    {
      "date": "2024-03-18",
      "bid": "75.20",
      "ask": "80.60",
      "open": "83.00",
      "high": "85.20",
      "low": "79.00",
      "close": "79.00",
      "average": "83.013",
      "volume": "12728",
      "turnover": "1056589.6",
      "trades": "24"
    },
    {
      "date": "2024-03-19",
      "bid": "79.80",
      "ask": "81.60",
      "open": "82.00",
      "high": "82.00",
      "low": "79.60",
      "close": "81.60",
      "average": "80.382",
      "volume": "1709",
      "turnover": "137372.8",
      "trades": "10"
    },
    {
      "date": "2024-03-20",
      "bid": "80.80",
      "ask": "82.00",
      "open": "80.00",
      "high": "83.00",
      "low": "80.00",
      "close": "82.00",
      "average": "81.5318",
      "volume": "2019",
      "turnover": "164612.8",
      "trades": "14"
    },
    {
      "date": "2024-03-21",
      "bid": "80.80",
      "ask": "82.40",
      "open": "82.60",
      "high": "84.20",
      "low": "82.00",
      "close": "83.20",
      "average": "83.6717",
      "volume": "27849",
      "turnover": "2330173",
      "trades": "47"
    },
    {
      "date": "2024-03-22",
      "bid": "82.20",
      "ask": "83.00",
      "open": "81.20",
      "high": "83.00",
      "low": "81.20",
      "close": "82.20",
      "average": "82.5448",
      "volume": "2320",
      "turnover": "191504",
      "trades": "7"
    },
    {
      "date": "2024-03-25",
      "bid": "78.20",
      "ask": "82.00",
      "open": "80.40",
      "high": "82.00",
      "low": "78.80",
      "close": "82.00",
      "average": "81.1553",
      "volume": "7236",
      "turnover": "587239.4",
      "trades": "37"
    },
    {
      "date": "2024-03-26",
      "bid": "79.80",
      "ask": "82.00",
      "open": "81.40",
      "high": "82.00",
      "low": "79.80",
      "close": "82.00",
      "average": "80.8576",
      "volume": "8848",
      "turnover": "715427.8",
      "trades": "36"
    },
    {
      "date": "2024-03-27",
      "bid": "80.20",
      "ask": "81.00",
      "open": "82.40",
      "high": "82.40",
      "low": "80.80",
      "close": "80.80",
      "average": "82.1334",
      "volume": "2752",
      "turnover": "226031",
      "trades": "6"
    },
    {
      "date": "2024-03-28",
      "bid": "80.80",
      "ask": "82.00",
      "open": "80.20",
      "high": "83.40",
      "low": "80.20",
      "close": "82.00",
      "average": "81.3677",
      "volume": "1504",
      "turnover": "122377",
      "trades": "11"
    },
    {
      "date": "2024-04-02",
      "bid": "79.80",
      "ask": "81.00",
      "open": "80.80",
      "high": "81.00",
      "low": "79.80",
      "close": "81.00",
      "average": "80.5894",
      "volume": "1507",
      "turnover": "121448.2",
      "trades": "16"
    },
    {
      "date": "2024-04-03",
      "bid": "79.40",
      "ask": "80.20",
      "open": "79.40",
      "high": "81.00",
      "low": "77.20",
      "close": "81.00",
      "average": "79.4876",
      "volume": "7712",
      "turnover": "613008.6",
      "trades": "32"
    },
    {
      "date": "2024-04-04",
      "bid": "79.00",
      "ask": "80.00",
      "open": "79.40",
      "high": "79.40",
      "low": "78.60",
      "close": "78.60",
      "average": "78.787",
      "volume": "3087",
      "turnover": "243215.4",
      "trades": "6"
    },
    {
      "date": "2024-04-05",
      "bid": "77.40",
      "ask": "78.80",
      "open": "79.80",
      "high": "80.20",
      "low": "78.20",
      "close": "78.20",
      "average": "78.8288",
      "volume": "1464",
      "turnover": "115405.4",
      "trades": "14"
    },
    {
      "date": "2024-04-08",
      "bid": "78.80",
      "ask": "80.00",
      "open": "78.20",
      "high": "80.00",
      "low": "78.20",
      "close": "80.00",
      "average": "79.02",
      "volume": "2426",
      "turnover": "191702.6",
      "trades": "9"
    },
    {
      "date": "2024-04-09",
      "bid": "77.80",
      "ask": "78.80",
      "open": "80.00",
      "high": "80.00",
      "low": "78.80",
      "close": "78.80",
      "average": "78.96",
      "volume": "15",
      "turnover": "1184.4",
      "trades": "2"
    },
    {
      "date": "2024-04-10",
      "bid": "78.00",
      "ask": "78.80",
      "open": "78.80",
      "high": "78.80",
      "low": "77.60",
      "close": "78.80",
      "average": "77.6385",
      "volume": "623",
      "turnover": "48368.8",
      "trades": "7"
    },
    {
      "date": "2024-04-11",
      "bid": "76.00",
      "ask": "78.40",
      "open": "78.80",
      "high": "78.80",
      "low": "76.80",
      "close": "78.40",
      "average": "77.8673",
      "volume": "606",
      "turnover": "47187.6",
      "trades": "10"
    },
    {
      "date": "2024-04-12",
      "bid": "76.60",
      "ask": "78.00",
      "open": "78.20",
      "high": "78.40",
      "low": "76.60",
      "close": "77.40",
      "average": "77.4878",
      "volume": "2062",
      "turnover": "159779.8",
      "trades": "24"
    },
    {
      "date": "2024-04-15",
      "bid": "77.20",
      "ask": "78.00",
      "open": "77.20",
      "high": "78.20",
      "low": "77.00",
      "close": "78.00",
      "average": "77.4413",
      "volume": "1090",
      "turnover": "84411",
      "trades": "20"
    },
    {
      "date": "2024-04-16",
      "bid": "75.60",
      "ask": "76.40",
      "open": "75.80",
      "high": "77.40",
      "low": "75.80",
      "close": "77.00",
      "average": "76.3379",
      "volume": "2869",
      "turnover": "219013.4",
      "trades": "31"
    },
    {
      "date": "2024-04-17",
      "bid": "77.00",
      "ask": "78.00",
      "open": "78.00",
      "high": "78.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.9921",
      "volume": "126",
      "turnover": "9827",
      "trades": "2"
    },
    {
      "date": "2024-04-18",
      "bid": "78.60",
      "ask": "79.40",
      "open": "77.80",
      "high": "79.60",
      "low": "77.80",
      "close": "78.60",
      "average": "78.3309",
      "volume": "747",
      "turnover": "58513.2",
      "trades": "10"
    },
    {
      "date": "2024-04-19",
      "bid": "77.20",
      "ask": "78.40",
      "open": "78.20",
      "high": "78.20",
      "low": "78.00",
      "close": "78.00",
      "average": "78.0004",
      "volume": "933",
      "turnover": "72774.4",
      "trades": "8"
    },
    {
      "date": "2024-04-22",
      "bid": "77.60",
      "ask": "78.40",
      "open": "80.40",
      "high": "80.40",
      "low": "78.20",
      "close": "78.20",
      "average": "78.9159",
      "volume": "965",
      "turnover": "76153.8",
      "trades": "12"
    },
    {
      "date": "2024-04-23",
      "bid": "77.20",
      "ask": "78.40",
      "open": "78.00",
      "high": "79.00",
      "low": "77.80",
      "close": "77.80",
      "average": "78.8566",
      "volume": "1618",
      "turnover": "127590",
      "trades": "12"
    },
    {
      "date": "2024-04-24",
      "bid": "75.60",
      "ask": "76.80",
      "open": "77.80",
      "high": "78.40",
      "low": "76.00",
      "close": "76.80",
      "average": "77.9809",
      "volume": "1658",
      "turnover": "129292.4",
      "trades": "12"
    },
    {
      "date": "2024-04-25",
      "bid": "75.20",
      "ask": "76.00",
      "open": "77.00",
      "high": "77.00",
      "low": "75.00",
      "close": "75.20",
      "average": "76.5455",
      "volume": "2398",
      "turnover": "183556.2",
      "trades": "15"
    },
    {
      "date": "2024-04-26",
      "bid": "76.20",
      "ask": "77.60",
      "open": "76.00",
      "high": "78.20",
      "low": "76.00",
      "close": "76.20",
      "average": "76.6359",
      "volume": "2092",
      "turnover": "160322.4",
      "trades": "16"
    },
    {
      "date": "2024-04-29",
      "bid": "74.00",
      "ask": "74.60",
      "open": "76.40",
      "high": "76.40",
      "low": "74.00",
      "close": "74.60",
      "average": "75.1674",
      "volume": "9134",
      "turnover": "686578.6",
      "trades": "39"
    },
    {
      "date": "2024-04-30",
      "bid": "74.00",
      "ask": "74.80",
      "open": "75.00",
      "high": "75.20",
      "low": "74.00",
      "close": "74.80",
      "average": "75.0793",
      "volume": "1598",
      "turnover": "119976.8",
      "trades": "12"
    },
    {
      "date": "2024-05-02",
      "bid": "73.00",
      "ask": "73.80",
      "open": "74.00",
      "high": "74.80",
      "low": "73.20",
      "close": "73.80",
      "average": "73.9549",
      "volume": "5895",
      "turnover": "435964.4",
      "trades": "23"
    },
    {
      "date": "2024-05-03",
      "bid": "69.80",
      "ask": "70.80",
      "open": "73.80",
      "high": "73.80",
      "low": "69.60",
      "close": "69.80",
      "average": "70.9803",
      "volume": "15000",
      "turnover": "1064704.2",
      "trades": "59"
    },
    {
      "date": "2024-05-06",
      "bid": "69.00",
      "ask": "70.00",
      "open": "70.40",
      "high": "70.60",
      "low": "69.00",
      "close": "69.80",
      "average": "69.8137",
      "volume": "1515",
      "turnover": "105767.8",
      "trades": "18"
    },
    {
      "date": "2024-05-07",
      "bid": "70.40",
      "ask": "70.60",
      "open": "70.60",
      "high": "70.60",
      "low": "66.60",
      "close": "70.40",
      "average": "70.4996",
      "volume": "92767",
      "turnover": "6540034.2",
      "trades": "9"
    },
    {
      "date": "2024-05-08",
      "bid": "70.20",
      "ask": "70.80",
      "open": "69.20",
      "high": "70.80",
      "low": "69.20",
      "close": "70.80",
      "average": "70.2158",
      "volume": "4681",
      "turnover": "328680.2",
      "trades": "15"
    },
    {
      "date": "2024-05-10",
      "bid": "68.20",
      "ask": "69.00",
      "open": "70.60",
      "high": "70.80",
      "low": "68.00",
      "close": "68.00",
      "average": "69.1608",
      "volume": "3595",
      "turnover": "248633",
      "trades": "26"
    },
    {
      "date": "2024-05-13",
      "bid": "66.40",
      "ask": "67.40",
      "open": "66.40",
      "high": "67.40",
      "low": "66.00",
      "close": "66.40",
      "average": "66.3133",
      "volume": "6150",
      "turnover": "407826.8",
      "trades": "18"
    },
    {
      "date": "2024-05-14",
      "bid": "66.00",
      "ask": "66.80",
      "open": "66.40",
      "high": "68.00",
      "low": "66.00",
      "close": "66.00",
      "average": "66.2378",
      "volume": "14049",
      "turnover": "930574.4",
      "trades": "41"
    },
    {
      "date": "2024-05-15",
      "bid": "66.00",
      "ask": "66.80",
      "open": "66.00",
      "high": "67.20",
      "low": "66.00",
      "close": "66.00",
      "average": "66.7148",
      "volume": "7791",
      "turnover": "519774.8",
      "trades": "30"
    },
    {
      "date": "2024-05-16",
      "bid": "67.00",
      "ask": "67.40",
      "open": "66.20",
      "high": "67.00",
      "low": "66.00",
      "close": "67.00",
      "average": "66.2137",
      "volume": "4697",
      "turnover": "311005.6",
      "trades": "10"
    },
    {
      "date": "2024-05-17",
      "bid": "68.80",
      "ask": "69.20",
      "open": "67.00",
      "high": "68.80",
      "low": "67.00",
      "close": "68.80",
      "average": "68.069",
      "volume": "17152",
      "turnover": "1167519",
      "trades": "25"
    },
    {
      "date": "2024-05-20",
      "bid": "69.40",
      "ask": "70.80",
      "open": "70.80",
      "high": "70.80",
      "low": "69.40",
      "close": "69.40",
      "average": "70.0848",
      "volume": "16192",
      "turnover": "1134813.6",
      "trades": "33"
    },
    {
      "date": "2024-05-21",
      "bid": "70.80",
      "ask": "72.60",
      "open": "69.40",
      "high": "71.80",
      "low": "68.20",
      "close": "71.00",
      "average": "70.5869",
      "volume": "10850",
      "turnover": "765867.6",
      "trades": "23"
    },
    {
      "date": "2024-05-22",
      "bid": "72.20",
      "ask": "72.80",
      "open": "71.00",
      "high": "72.80",
      "low": "70.00",
      "close": "72.20",
      "average": "72.0696",
      "volume": "8065",
      "turnover": "581241.6",
      "trades": "42"
    },
    {
      "date": "2024-05-23",
      "bid": "69.80",
      "ask": "70.60",
      "open": "70.40",
      "high": "70.80",
      "low": "69.80",
      "close": "70.60",
      "average": "70.2839",
      "volume": "25818",
      "turnover": "1814590.6",
      "trades": "38"
    },
    {
      "date": "2024-05-24",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.60",
      "high": "71.60",
      "low": "69.40",
      "close": "70.00",
      "average": "70.5983",
      "volume": "35059",
      "turnover": "2475104.4",
      "trades": "55"
    },
    {
      "date": "2024-05-27",
      "bid": "70.80",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.00",
      "low": "69.80",
      "close": "70.80",
      "average": "70.7088",
      "volume": "6201",
      "turnover": "438465.2",
      "trades": "23"
    },
    {
      "date": "2024-05-28",
      "bid": "73.00",
      "ask": "73.80",
      "open": "70.80",
      "high": "73.20",
      "low": "70.80",
      "close": "73.00",
      "average": "72.988",
      "volume": "4160",
      "turnover": "303630",
      "trades": "20"
    },
    {
      "date": "2024-05-29",
      "bid": "72.80",
      "ask": "73.20",
      "open": "73.00",
      "high": "73.00",
      "low": "72.60",
      "close": "72.80",
      "average": "72.7135",
      "volume": "828",
      "turnover": "60206.8",
      "trades": "4"
    },
    {
      "date": "2024-05-30",
      "bid": "73.80",
      "ask": "77.00",
      "open": "72.80",
      "high": "76.40",
      "low": "72.80",
      "close": "74.00",
      "average": "74.8211",
      "volume": "3603",
      "turnover": "269580.4",
      "trades": "14"
    },
    {
      "date": "2024-05-31",
      "bid": "74.00",
      "ask": "75.00",
      "open": "73.20",
      "high": "82.40",
      "low": "70.20",
      "close": "82.40",
      "average": "72.799",
      "volume": "20314",
      "turnover": "1478839.8",
      "trades": "105"
    },
    {
      "date": "2024-06-03",
      "bid": "81.40",
      "ask": "82.60",
      "open": "82.40",
      "high": "83.60",
      "low": "80.00",
      "close": "81.60",
      "average": "81.9144",
      "volume": "18005",
      "turnover": "1474845.2",
      "trades": "47"
    },
    {
      "date": "2024-06-04",
      "bid": "81.60",
      "ask": "83.60",
      "open": "82.60",
      "high": "84.80",
      "low": "82.60",
      "close": "83.40",
      "average": "83.0775",
      "volume": "5900",
      "turnover": "490157.4",
      "trades": "25"
    },
    {
      "date": "2024-06-05",
      "bid": "82.80",
      "ask": "83.80",
      "open": "84.80",
      "high": "86.20",
      "low": "82.80",
      "close": "83.80",
      "average": "85.5288",
      "volume": "6628",
      "turnover": "566884.6",
      "trades": "29"
    },
    {
      "date": "2024-06-07",
      "bid": "83.80",
      "ask": "84.00",
      "open": "87.00",
      "high": "88.60",
      "low": "83.80",
      "close": "83.80",
      "average": "85.7276",
      "volume": "6535",
      "turnover": "560229.8",
      "trades": "44"
    },
    {
      "date": "2024-06-10",
      "bid": "79.00",
      "ask": "80.40",
      "open": "83.80",
      "high": "83.80",
      "low": "79.20",
      "close": "80.80",
      "average": "81.4639",
      "volume": "15033",
      "turnover": "1224647",
      "trades": "36"
    },
    {
      "date": "2024-06-11",
      "bid": "80.80",
      "ask": "82.00",
      "open": "80.80",
      "high": "89.00",
      "low": "80.60",
      "close": "82.20",
      "average": "81.6257",
      "volume": "5727",
      "turnover": "467470.2",
      "trades": "32"
    },
    {
      "date": "2024-06-12",
      "bid": "83.60",
      "ask": "84.60",
      "open": "81.80",
      "high": "84.40",
      "low": "81.80",
      "close": "83.60",
      "average": "83.3306",
      "volume": "6785",
      "turnover": "565397.8",
      "trades": "29"
    },
    {
      "date": "2024-06-13",
      "bid": "82.00",
      "ask": "83.00",
      "open": "83.60",
      "high": "83.60",
      "low": "82.00",
      "close": "82.00",
      "average": "83.0288",
      "volume": "3492",
      "turnover": "289936.6",
      "trades": "18"
    },
    {
      "date": "2024-06-14",
      "bid": "81.00",
      "ask": "82.00",
      "open": "76.40",
      "high": "82.40",
      "low": "76.40",
      "close": "82.40",
      "average": "82.2516",
      "volume": "4946",
      "turnover": "406816.6",
      "trades": "22"
    },
    {
      "date": "2024-06-17",
      "bid": "80.20",
      "ask": "81.40",
      "open": "82.40",
      "high": "82.40",
      "low": "80.20",
      "close": "82.00",
      "average": "81.28",
      "volume": "7278",
      "turnover": "591555.6",
      "trades": "35"
    },
    {
      "date": "2024-06-18",
      "bid": "80.80",
      "ask": "82.00",
      "open": "81.40",
      "high": "82.20",
      "low": "80.20",
      "close": "82.00",
      "average": "81.4119",
      "volume": "8716",
      "turnover": "709586.2",
      "trades": "29"
    },
    {
      "date": "2024-06-19",
      "bid": "83.40",
      "ask": "84.60",
      "open": "82.60",
      "high": "84.00",
      "low": "82.60",
      "close": "83.40",
      "average": "83.1331",
      "volume": "2488",
      "turnover": "206835.2",
      "trades": "15"
    },
    {
      "date": "2024-06-20",
      "bid": "81.00",
      "ask": "82.20",
      "open": "82.00",
      "high": "83.40",
      "low": "81.00",
      "close": "83.00",
      "average": "82.7385",
      "volume": "2232",
      "turnover": "184672.4",
      "trades": "16"
    },
    {
      "date": "2024-06-24",
      "bid": "79.60",
      "ask": "81.00",
      "open": "83.00",
      "high": "84.20",
      "low": "79.60",
      "close": "81.40",
      "average": "82.1045",
      "volume": "13990",
      "turnover": "1148641.39",
      "trades": "38"
    },
    {
      "date": "2024-06-25",
      "bid": "76.20",
      "ask": "76.40",
      "open": "82.20",
      "high": "83.00",
      "low": "76.40",
      "close": "77.00",
      "average": "78.542",
      "volume": "18289",
      "turnover": "1436454.8",
      "trades": "40"
    },
    {
      "date": "2024-06-26",
      "bid": "75.00",
      "ask": "76.40",
      "open": "79.80",
      "high": "79.80",
      "low": "74.80",
      "close": "76.60",
      "average": "76.5535",
      "volume": "8090",
      "turnover": "619317.8",
      "trades": "55"
    },
    {
      "date": "2024-06-27",
      "bid": "77.60",
      "ask": "77.80",
      "open": "77.60",
      "high": "77.60",
      "low": "77.20",
      "close": "77.60",
      "average": "77.2508",
      "volume": "1182",
      "turnover": "91310.4",
      "trades": "6"
    },
    {
      "date": "2024-06-28",
      "bid": "79.60",
      "ask": "81.00",
      "open": "78.60",
      "high": "81.20",
      "low": "78.60",
      "close": "80.00",
      "average": "80.9684",
      "volume": "2998",
      "turnover": "242743.4",
      "trades": "11"
    },
    {
      "date": "2024-07-01",
      "bid": "82.00",
      "ask": "82.60",
      "open": "80.00",
      "high": "83.80",
      "low": "80.00",
      "close": "82.00",
      "average": "82.2067",
      "volume": "3969",
      "turnover": "326278.2",
      "trades": "10"
    },
    {
      "date": "2024-07-02",
      "bid": "81.60",
      "ask": "83.00",
      "open": "83.00",
      "high": "83.60",
      "low": "81.80",
      "close": "81.80",
      "average": "82.7689",
      "volume": "7377",
      "turnover": "610586.2",
      "trades": "18"
    },
    {
      "date": "2024-07-03",
      "bid": "79.60",
      "ask": "81.40",
      "open": "81.80",
      "high": "84.40",
      "low": "79.60",
      "close": "79.80",
      "average": "82.7785",
      "volume": "8958",
      "turnover": "741529.4",
      "trades": "43"
    },
    {
      "date": "2024-07-04",
      "bid": "80.00",
      "ask": "81.20",
      "open": "79.60",
      "high": "82.00",
      "low": "79.60",
      "close": "80.00",
      "average": "80.8105",
      "volume": "6587",
      "turnover": "532298.8",
      "trades": "22"
    },
    {
      "date": "2024-07-05",
      "bid": "80.60",
      "ask": "82.00",
      "open": "77.60",
      "high": "82.60",
      "low": "77.60",
      "close": "81.60",
      "average": "81.5089",
      "volume": "4841",
      "turnover": "394584.6",
      "trades": "10"
    },
    {
      "date": "2024-07-08",
      "bid": "79.80",
      "ask": "80.80",
      "open": "81.60",
      "high": "81.60",
      "low": "79.80",
      "close": "79.80",
      "average": "80.6392",
      "volume": "9758",
      "turnover": "786877.8",
      "trades": "31"
    },
    {
      "date": "2024-07-09",
      "bid": "77.20",
      "ask": "78.40",
      "open": "78.40",
      "high": "78.40",
      "low": "77.40",
      "close": "78.40",
      "average": "78.2214",
      "volume": "3123",
      "turnover": "244285.4",
      "trades": "9"
    },
    {
      "date": "2024-07-10",
      "bid": "77.20",
      "ask": "78.60",
      "open": "76.80",
      "high": "80.00",
      "low": "76.80",
      "close": "78.20",
      "average": "78.5144",
      "volume": "4537",
      "turnover": "356220",
      "trades": "17"
    },
    {
      "date": "2024-07-11",
      "bid": "77.20",
      "ask": "78.40",
      "open": "82.60",
      "high": "82.60",
      "low": "77.20",
      "close": "77.20",
      "average": "80.1073",
      "volume": "7266",
      "turnover": "582059.8",
      "trades": "28"
    },
    {
      "date": "2024-07-12",
      "bid": "76.00",
      "ask": "77.20",
      "open": "77.80",
      "high": "78.00",
      "low": "75.80",
      "close": "75.80",
      "average": "76.8348",
      "volume": "7446",
      "turnover": "572112",
      "trades": "25"
    },
    {
      "date": "2024-07-15",
      "bid": "74.40",
      "ask": "75.80",
      "open": "74.80",
      "high": "76.80",
      "low": "74.80",
      "close": "75.00",
      "average": "75.9294",
      "volume": "7061",
      "turnover": "536137.6",
      "trades": "24"
    },
    {
      "date": "2024-07-16",
      "bid": "74.00",
      "ask": "75.00",
      "open": "73.80",
      "high": "75.60",
      "low": "73.80",
      "close": "74.60",
      "average": "74.5731",
      "volume": "5122",
      "turnover": "381963.2",
      "trades": "24"
    },
    {
      "date": "2024-07-17",
      "bid": "74.00",
      "ask": "75.20",
      "open": "74.00",
      "high": "75.60",
      "low": "74.00",
      "close": "74.00",
      "average": "74.5531",
      "volume": "4113",
      "turnover": "306637",
      "trades": "23"
    },
    {
      "date": "2024-07-18",
      "bid": "73.20",
      "ask": "74.20",
      "open": "78.40",
      "high": "78.40",
      "low": "73.20",
      "close": "74.20",
      "average": "74.502",
      "volume": "3425",
      "turnover": "255169.2",
      "trades": "15"
    },
    {
      "date": "2024-07-19",
      "bid": "73.60",
      "ask": "74.60",
      "open": "73.00",
      "high": "74.20",
      "low": "73.00",
      "close": "74.20",
      "average": "74.0229",
      "volume": "1958",
      "turnover": "144936.8",
      "trades": "7"
    },
    {
      "date": "2024-07-22",
      "bid": "74.40",
      "ask": "74.80",
      "open": "74.20",
      "high": "74.80",
      "low": "74.20",
      "close": "74.40",
      "average": "74.4158",
      "volume": "2412",
      "turnover": "179490.8",
      "trades": "13"
    },
    {
      "date": "2024-07-23",
      "bid": "73.00",
      "ask": "74.40",
      "open": "73.60",
      "high": "74.80",
      "low": "72.80",
      "close": "72.80",
      "average": "74.4082",
      "volume": "1957",
      "turnover": "145616.8",
      "trades": "12"
    },
    {
      "date": "2024-07-24",
      "bid": "70.20",
      "ask": "71.00",
      "open": "72.80",
      "high": "72.80",
      "low": "70.40",
      "close": "71.00",
      "average": "71.415",
      "volume": "7539",
      "turnover": "538397.8",
      "trades": "21"
    },
    {
      "date": "2024-07-25",
      "bid": "71.00",
      "ask": "72.00",
      "open": "70.20",
      "high": "71.80",
      "low": "70.20",
      "close": "71.80",
      "average": "71.3465",
      "volume": "3010",
      "turnover": "214753",
      "trades": "13"
    },
    {
      "date": "2024-07-26",
      "bid": "71.80",
      "ask": "73.00",
      "open": "72.80",
      "high": "73.00",
      "low": "71.80",
      "close": "71.80",
      "average": "72.7494",
      "volume": "2579",
      "turnover": "187620.8",
      "trades": "14"
    },
    {
      "date": "2024-07-29",
      "bid": "72.60",
      "ask": "73.00",
      "open": "72.00",
      "high": "73.40",
      "low": "72.00",
      "close": "73.40",
      "average": "72.9744",
      "volume": "1508",
      "turnover": "110045.4",
      "trades": "13"
    },
    {
      "date": "2024-07-30",
      "bid": "74.00",
      "ask": "74.80",
      "open": "74.00",
      "high": "75.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.0946",
      "volume": "3111",
      "turnover": "230508.2",
      "trades": "10"
    },
    {
      "date": "2024-07-31",
      "bid": "74.40",
      "ask": "75.00",
      "open": "74.40",
      "high": "74.60",
      "low": "73.40",
      "close": "74.40",
      "average": "74.3962",
      "volume": "5644",
      "turnover": "419892.2",
      "trades": "19"
    },
    {
      "date": "2024-08-01",
      "bid": "72.60",
      "ask": "73.00",
      "open": "72.20",
      "high": "72.40",
      "low": "70.00",
      "close": "72.40",
      "average": "71.3368",
      "volume": "9313",
      "turnover": "664359.4",
      "trades": "38"
    },
    {
      "date": "2024-08-02",
      "bid": "70.80",
      "ask": "71.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "72.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-05",
      "bid": "66.20",
      "ask": "69.00",
      "open": "70.40",
      "high": "72.00",
      "low": "68.00",
      "close": "72.00",
      "average": "69.3727",
      "volume": "13299",
      "turnover": "922587",
      "trades": "37"
    },
    {
      "date": "2024-08-06",
      "bid": "70.00",
      "ask": "71.80",
      "open": "71.00",
      "high": "72.00",
      "low": "70.00",
      "close": "72.00",
      "average": "71.0955",
      "volume": "6644",
      "turnover": "472358.8",
      "trades": "16"
    },
    {
      "date": "2024-08-07",
      "bid": "72.20",
      "ask": "72.80",
      "open": "72.80",
      "high": "72.80",
      "low": "72.00",
      "close": "72.20",
      "average": "72.4903",
      "volume": "1692",
      "turnover": "122653.6",
      "trades": "10"
    },
    {
      "date": "2024-08-08",
      "bid": "69.60",
      "ask": "70.00",
      "open": "71.40",
      "high": "73.20",
      "low": "69.80",
      "close": "71.00",
      "average": "71.5702",
      "volume": "11863",
      "turnover": "849037",
      "trades": "35"
    },
    {
      "date": "2024-08-09",
      "bid": "70.40",
      "ask": "71.20",
      "open": "69.60",
      "high": "72.00",
      "low": "69.60",
      "close": "72.00",
      "average": "70.6582",
      "volume": "9639",
      "turnover": "681074.4",
      "trades": "27"
    },
    {
      "date": "2024-08-12",
      "bid": "72.60",
      "ask": "73.40",
      "open": "72.00",
      "high": "73.40",
      "low": "72.00",
      "close": "72.20",
      "average": "73.2791",
      "volume": "2836",
      "turnover": "207819.6",
      "trades": "8"
    },
    {
      "date": "2024-08-13",
      "bid": "71.80",
      "ask": "72.40",
      "open": "73.20",
      "high": "73.20",
      "low": "71.20",
      "close": "71.60",
      "average": "72.2581",
      "volume": "3082",
      "turnover": "222699.4",
      "trades": "15"
    },
    {
      "date": "2024-08-14",
      "bid": "69.60",
      "ask": "70.80",
      "open": "71.00",
      "high": "71.80",
      "low": "66.00",
      "close": "70.80",
      "average": "70.2533",
      "volume": "16598",
      "turnover": "1166065",
      "trades": "35"
    },
    {
      "date": "2024-08-15",
      "bid": "68.60",
      "ask": "69.80",
      "open": "69.60",
      "high": "71.60",
      "low": "68.20",
      "close": "70.00",
      "average": "69.792",
      "volume": "9427",
      "turnover": "657929",
      "trades": "21"
    },
    {
      "date": "2024-08-16",
      "bid": "70.60",
      "ask": "71.40",
      "open": "70.40",
      "high": "72.60",
      "low": "67.80",
      "close": "71.40",
      "average": "70.3757",
      "volume": "13264",
      "turnover": "933462.8",
      "trades": "64"
    },
    {
      "date": "2024-08-19",
      "bid": "68.00",
      "ask": "69.00",
      "open": "70.60",
      "high": "70.60",
      "low": "68.00",
      "close": "69.00",
      "average": "69.6842",
      "volume": "7783",
      "turnover": "542352.4",
      "trades": "25"
    },
    {
      "date": "2024-08-20",
      "bid": "67.40",
      "ask": "68.60",
      "open": "68.40",
      "high": "70.60",
      "low": "67.80",
      "close": "67.80",
      "average": "69.0709",
      "volume": "6297",
      "turnover": "434939.2",
      "trades": "19"
    },
    {
      "date": "2024-08-21",
      "bid": "65.00",
      "ask": "65.40",
      "open": "67.60",
      "high": "67.60",
      "low": "65.00",
      "close": "65.60",
      "average": "65.9116",
      "volume": "19870",
      "turnover": "1309662.6",
      "trades": "39"
    },
    {
      "date": "2024-08-22",
      "bid": "67.00",
      "ask": "67.20",
      "open": "65.00",
      "high": "67.20",
      "low": "65.00",
      "close": "67.20",
      "average": "65.4524",
      "volume": "8904",
      "turnover": "582788.2",
      "trades": "23"
    },
    {
      "date": "2024-08-23",
      "bid": "65.60",
      "ask": "66.80",
      "open": "66.00",
      "high": "67.20",
      "low": "65.00",
      "close": "67.00",
      "average": "66.0936",
      "volume": "4657",
      "turnover": "307798",
      "trades": "27"
    },
    {
      "date": "2024-08-26",
      "bid": "66.20",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.00",
      "low": "66.20",
      "close": "67.00",
      "average": "66.8296",
      "volume": "4946",
      "turnover": "330539",
      "trades": "26"
    },
    {
      "date": "2024-08-27",
      "bid": "65.00",
      "ask": "66.00",
      "open": "65.60",
      "high": "66.40",
      "low": "65.00",
      "close": "66.40",
      "average": "65.6964",
      "volume": "6281",
      "turnover": "412638.8",
      "trades": "18"
    },
    {
      "date": "2024-08-28",
      "bid": "62.20",
      "ask": "63.00",
      "open": "65.40",
      "high": "65.60",
      "low": "62.20",
      "close": "63.00",
      "average": "63.888",
      "volume": "21273",
      "turnover": "1359088.6",
      "trades": "67"
    },
    {
      "date": "2024-08-29",
      "bid": "62.60",
      "ask": "63.60",
      "open": "63.00",
      "high": "63.40",
      "low": "63.00",
      "close": "63.40",
      "average": "63.0273",
      "volume": "2943",
      "turnover": "185489.4",
      "trades": "12"
    },
    {
      "date": "2024-08-30",
      "bid": "62.80",
      "ask": "63.60",
      "open": "63.00",
      "high": "64.00",
      "low": "61.40",
      "close": "64.00",
      "average": "62.222",
      "volume": "21912",
      "turnover": "1363408.4",
      "trades": "66"
    },
    {
      "date": "2024-09-02",
      "bid": "62.80",
      "ask": "63.20",
      "open": "61.20",
      "high": "63.80",
      "low": "61.20",
      "close": "63.40",
      "average": "63.2273",
      "volume": "18389",
      "turnover": "1162687.6",
      "trades": "27"
    },
    {
      "date": "2024-09-03",
      "bid": "61.20",
      "ask": "62.00",
      "open": "62.20",
      "high": "62.80",
      "low": "61.20",
      "close": "62.80",
      "average": "62.3727",
      "volume": "5912",
      "turnover": "368747.2",
      "trades": "16"
    },
    {
      "date": "2024-09-04",
      "bid": "62.00",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.40",
      "low": "62.00",
      "close": "63.00",
      "average": "62.3221",
      "volume": "2966",
      "turnover": "184847.4",
      "trades": "16"
    },
    {
      "date": "2024-09-05",
      "bid": "61.20",
      "ask": "62.20",
      "open": "62.00",
      "high": "62.20",
      "low": "62.00",
      "close": "62.00",
      "average": "62.1352",
      "volume": "3421",
      "turnover": "212564.4",
      "trades": "7"
    },
    {
      "date": "2024-09-06",
      "bid": "61.00",
      "ask": "61.80",
      "open": "61.40",
      "high": "61.80",
      "low": "61.00",
      "close": "61.80",
      "average": "61.4205",
      "volume": "2534",
      "turnover": "155639.6",
      "trades": "7"
    },
    {
      "date": "2024-09-09",
      "bid": "62.80",
      "ask": "63.60",
      "open": "62.60",
      "high": "63.80",
      "low": "62.40",
      "close": "63.00",
      "average": "62.9553",
      "volume": "12324",
      "turnover": "775861.2",
      "trades": "15"
    },
    {
      "date": "2024-09-10",
      "bid": "64.00",
      "ask": "64.80",
      "open": "62.80",
      "high": "64.80",
      "low": "62.40",
      "close": "64.00",
      "average": "62.8908",
      "volume": "3714",
      "turnover": "233576.4",
      "trades": "16"
    },
    {
      "date": "2024-09-11",
      "bid": "63.00",
      "ask": "63.80",
      "open": "63.00",
      "high": "63.20",
      "low": "63.00",
      "close": "63.00",
      "average": "63.1641",
      "volume": "2814",
      "turnover": "177743.8",
      "trades": "5"
    },
    {
      "date": "2024-09-12",
      "bid": "61.80",
      "ask": "62.60",
      "open": "62.40",
      "high": "62.60",
      "low": "61.60",
      "close": "62.60",
      "average": "61.9993",
      "volume": "4458",
      "turnover": "276393",
      "trades": "8"
    },
    {
      "date": "2024-09-13",
      "bid": "61.80",
      "ask": "62.40",
      "open": "62.00",
      "high": "62.80",
      "low": "61.80",
      "close": "61.80",
      "average": "62.3781",
      "volume": "11006",
      "turnover": "686533.4",
      "trades": "16"
    },
    {
      "date": "2024-09-16",
      "bid": "61.80",
      "ask": "62.80",
      "open": "61.80",
      "high": "62.60",
      "low": "61.80",
      "close": "62.40",
      "average": "62.4973",
      "volume": "2924",
      "turnover": "182742",
      "trades": "7"
    },
    {
      "date": "2024-09-17",
      "bid": "62.80",
      "ask": "63.20",
      "open": "62.20",
      "high": "62.80",
      "low": "62.20",
      "close": "62.80",
      "average": "62.6112",
      "volume": "304",
      "turnover": "19033.8",
      "trades": "6"
    },
    {
      "date": "2024-09-18",
      "bid": "61.40",
      "ask": "62.40",
      "open": "61.80",
      "high": "62.40",
      "low": "61.40",
      "close": "62.40",
      "average": "62.0105",
      "volume": "2995",
      "turnover": "185721.4",
      "trades": "9"
    },
    {
      "date": "2024-09-19",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.00",
      "high": "62.80",
      "low": "62.00",
      "close": "62.80",
      "average": "62.4279",
      "volume": "5472",
      "turnover": "341605.4",
      "trades": "11"
    },
    {
      "date": "2024-09-20",
      "bid": "61.00",
      "ask": "62.00",
      "open": "63.20",
      "high": "63.60",
      "low": "58.60",
      "close": "62.00",
      "average": "61.7131",
      "volume": "27409",
      "turnover": "1691493",
      "trades": "46"
    },
    {
      "date": "2024-09-23",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.80",
      "high": "63.00",
      "low": "60.20",
      "close": "61.00",
      "average": "61.2692",
      "volume": "10365",
      "turnover": "635055.4",
      "trades": "29"
    },
    {
      "date": "2024-09-24",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.40",
      "high": "60.40",
      "low": "57.00",
      "close": "60.20",
      "average": "59.0691",
      "volume": "15909",
      "turnover": "939730.6",
      "trades": "58"
    },
    {
      "date": "2024-09-25",
      "bid": "59.40",
      "ask": "60.40",
      "open": "59.80",
      "high": "60.40",
      "low": "59.40",
      "close": "60.40",
      "average": "59.868",
      "volume": "6373",
      "turnover": "381538.6",
      "trades": "21"
    },
    {
      "date": "2024-09-26",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.00",
      "low": "60.20",
      "close": "60.60",
      "average": "60.8542",
      "volume": "2706",
      "turnover": "164671.4",
      "trades": "18"
    },
    {
      "date": "2024-09-27",
      "bid": "59.00",
      "ask": "59.60",
      "open": "60.00",
      "high": "61.00",
      "low": "59.20",
      "close": "60.00",
      "average": "59.8496",
      "volume": "9537",
      "turnover": "570786",
      "trades": "21"
    },
    {
      "date": "2024-09-30",
      "bid": "58.20",
      "ask": "59.20",
      "open": "59.00",
      "high": "60.00",
      "low": "57.40",
      "close": "60.00",
      "average": "58.8626",
      "volume": "10529",
      "turnover": "619764.4",
      "trades": "18"
    },
    {
      "date": "2024-10-01",
      "bid": "60.80",
      "ask": "61.40",
      "open": "60.00",
      "high": "61.40",
      "low": "59.40",
      "close": "61.40",
      "average": "59.7464",
      "volume": "5502",
      "turnover": "328724.8",
      "trades": "17"
    },
    {
      "date": "2024-10-02",
      "bid": "60.20",
      "ask": "60.80",
      "open": "61.40",
      "high": "61.80",
      "low": "60.60",
      "close": "60.60",
      "average": "61.0674",
      "volume": "7150",
      "turnover": "436631.6",
      "trades": "17"
    },
    {
      "date": "2024-10-03",
      "bid": "60.60",
      "ask": "61.60",
      "open": "60.60",
      "high": "61.40",
      "low": "60.60",
      "close": "61.40",
      "average": "61.3882",
      "volume": "812",
      "turnover": "49847.2",
      "trades": "6"
    },
    {
      "date": "2024-10-04",
      "bid": "60.40",
      "ask": "61.20",
      "open": "61.40",
      "high": "62.00",
      "low": "60.60",
      "close": "61.20",
      "average": "61.8651",
      "volume": "3351",
      "turnover": "207310",
      "trades": "6"
    },
    {
      "date": "2024-10-07",
      "bid": "60.20",
      "ask": "61.00",
      "open": "59.00",
      "high": "61.00",
      "low": "59.00",
      "close": "61.00",
      "average": "60.3433",
      "volume": "2195",
      "turnover": "132453.6",
      "trades": "12"
    },
    {
      "date": "2024-10-08",
      "bid": "57.40",
      "ask": "58.00",
      "open": "59.40",
      "high": "59.80",
      "low": "57.20",
      "close": "58.00",
      "average": "58.787",
      "volume": "9382",
      "turnover": "551539.8",
      "trades": "24"
    },
    {
      "date": "2024-10-09",
      "bid": "56.80",
      "ask": "57.00",
      "open": "58.20",
      "high": "58.20",
      "low": "55.60",
      "close": "57.00",
      "average": "56.7022",
      "volume": "9619",
      "turnover": "545418",
      "trades": "19"
    },
    {
      "date": "2024-10-10",
      "bid": "55.80",
      "ask": "56.60",
      "open": "55.80",
      "high": "57.20",
      "low": "55.80",
      "close": "56.40",
      "average": "56.7431",
      "volume": "3275",
      "turnover": "185833.8",
      "trades": "10"
    },
    {
      "date": "2024-10-11",
      "bid": "55.00",
      "ask": "56.00",
      "open": "55.00",
      "high": "57.00",
      "low": "55.00",
      "close": "57.00",
      "average": "56.318",
      "volume": "9673",
      "turnover": "544764.4",
      "trades": "29"
    },
    {
      "date": "2024-10-14",
      "bid": "56.00",
      "ask": "57.00",
      "open": "55.20",
      "high": "57.40",
      "low": "55.20",
      "close": "57.40",
      "average": "56.3997",
      "volume": "2302",
      "turnover": "129832",
      "trades": "10"
    },
    {
      "date": "2024-10-15",
      "bid": "54.80",
      "ask": "55.40",
      "open": "56.20",
      "high": "57.00",
      "low": "55.00",
      "close": "55.40",
      "average": "55.5036",
      "volume": "6546",
      "turnover": "363326.4",
      "trades": "22"
    },
    {
      "date": "2024-10-16",
      "bid": "54.80",
      "ask": "56.40",
      "open": "56.60",
      "high": "56.60",
      "low": "54.80",
      "close": "55.00",
      "average": "55.6275",
      "volume": "3154",
      "turnover": "175449.2",
      "trades": "9"
    },
    {
      "date": "2024-10-17",
      "bid": "53.40",
      "ask": "54.00",
      "open": "55.20",
      "high": "55.80",
      "low": "53.40",
      "close": "53.80",
      "average": "54.4322",
      "volume": "7411",
      "turnover": "403397",
      "trades": "24"
    },
    {
      "date": "2024-10-18",
      "bid": "53.20",
      "ask": "54.40",
      "open": "54.00",
      "high": "54.20",
      "low": "53.40",
      "close": "53.40",
      "average": "53.6249",
      "volume": "3284",
      "turnover": "176104.2",
      "trades": "21"
    },
    {
      "date": "2024-10-21",
      "bid": "52.00",
      "ask": "53.60",
      "open": "51.80",
      "high": "53.60",
      "low": "51.40",
      "close": "52.80",
      "average": "52.2241",
      "volume": "5123",
      "turnover": "267544",
      "trades": "30"
    },
    {
      "date": "2024-10-22",
      "bid": "52.20",
      "ask": "53.80",
      "open": "53.20",
      "high": "53.80",
      "low": "52.00",
      "close": "53.80",
      "average": "52.814",
      "volume": "3755",
      "turnover": "198316.4",
      "trades": "38"
    },
    {
      "date": "2024-10-23",
      "bid": "52.20",
      "ask": "54.00",
      "open": "53.80",
      "high": "54.20",
      "low": "52.00",
      "close": "54.00",
      "average": "53.9363",
      "volume": "2192",
      "turnover": "118228.4",
      "trades": "20"
    },
    {
      "date": "2024-10-24",
      "bid": "52.60",
      "ask": "54.60",
      "open": "52.80",
      "high": "54.60",
      "low": "52.20",
      "close": "52.20",
      "average": "53.9594",
      "volume": "2296",
      "turnover": "123890.8",
      "trades": "14"
    },
    {
      "date": "2024-10-25",
      "bid": "53.00",
      "ask": "57.00",
      "open": "52.80",
      "high": "54.40",
      "low": "52.80",
      "close": "54.40",
      "average": "52.8349",
      "volume": "105205",
      "turnover": "5558495",
      "trades": "32"
    },
    {
      "date": "2024-10-28",
      "bid": "53.80",
      "ask": "55.40",
      "open": "56.40",
      "high": "56.40",
      "low": "53.40",
      "close": "55.00",
      "average": "54.9841",
      "volume": "6833",
      "turnover": "375706.2",
      "trades": "26"
    },
    {
      "date": "2024-10-29",
      "bid": "53.60",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "54.40",
      "close": "54.80",
      "average": "54.5556",
      "volume": "3268",
      "turnover": "178287.6",
      "trades": "18"
    },
    {
      "date": "2024-10-30",
      "bid": "53.00",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.00",
      "volume": "20891",
      "turnover": "1149005",
      "trades": "6"
    },
    {
      "date": "2024-10-31",
      "bid": "54.40",
      "ask": "55.40",
      "open": "55.00",
      "high": "55.00",
      "low": "54.40",
      "close": "55.00",
      "average": "54.9414",
      "volume": "2176",
      "turnover": "119552.4",
      "trades": "11"
    },
    {
      "date": "2024-11-01",
      "bid": "55.20",
      "ask": "55.60",
      "open": "55.00",
      "high": "55.60",
      "low": "55.00",
      "close": "55.20",
      "average": "55.2736",
      "volume": "3239",
      "turnover": "179031.2",
      "trades": "15"
    },
    {
      "date": "2024-11-04",
      "bid": "54.40",
      "ask": "55.60",
      "open": "55.00",
      "high": "57.60",
      "low": "54.20",
      "close": "55.60",
      "average": "55.6312",
      "volume": "5417",
      "turnover": "301354.2",
      "trades": "40"
    },
    {
      "date": "2024-11-05",
      "bid": "55.00",
      "ask": "56.00",
      "open": "55.60",
      "high": "56.00",
      "low": "55.60",
      "close": "55.80",
      "average": "55.7582",
      "volume": "1300",
      "turnover": "72485.6",
      "trades": "7"
    },
    {
      "date": "2024-11-06",
      "bid": "55.40",
      "ask": "57.00",
      "open": "55.80",
      "high": "57.00",
      "low": "55.40",
      "close": "57.00",
      "average": "56.1259",
      "volume": "5073",
      "turnover": "284726.8",
      "trades": "19"
    },
    {
      "date": "2024-11-07",
      "bid": "57.00",
      "ask": "58.40",
      "open": "57.00",
      "high": "58.40",
      "low": "57.00",
      "close": "58.40",
      "average": "58.0762",
      "volume": "14880",
      "turnover": "864174",
      "trades": "15"
    },
    {
      "date": "2024-11-08",
      "bid": "57.00",
      "ask": "58.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "58.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-11",
      "bid": "59.40",
      "ask": "60.40",
      "open": "55.60",
      "high": "61.60",
      "low": "55.60",
      "close": "59.40",
      "average": "59.4858",
      "volume": "2844",
      "turnover": "169177.6",
      "trades": "22"
    },
    {
      "date": "2024-11-12",
      "bid": "60.00",
      "ask": "61.00",
      "open": "60.80",
      "high": "61.00",
      "low": "60.40",
      "close": "61.00",
      "average": "60.7862",
      "volume": "2187",
      "turnover": "132939.4",
      "trades": "10"
    },
    {
      "date": "2024-11-13",
      "bid": "60.80",
      "ask": "62.00",
      "open": "62.80",
      "high": "62.80",
      "low": "60.80",
      "close": "60.80",
      "average": "61.2217",
      "volume": "3663",
      "turnover": "224255",
      "trades": "20"
    },
    {
      "date": "2024-11-14",
      "bid": "61.40",
      "ask": "62.00",
      "open": "61.60",
      "high": "64.60",
      "low": "60.00",
      "close": "62.00",
      "average": "61.4034",
      "volume": "5056",
      "turnover": "310455.8",
      "trades": "44"
    },
    {
      "date": "2024-11-15",
      "bid": "62.00",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.00",
      "low": "60.60",
      "close": "63.00",
      "average": "62.2546",
      "volume": "5034",
      "turnover": "313389.8",
      "trades": "39"
    },
    {
      "date": "2024-11-18",
      "bid": "64.00",
      "ask": "64.60",
      "open": "63.00",
      "high": "63.20",
      "low": "62.00",
      "close": "63.20",
      "average": "62.4918",
      "volume": "5459",
      "turnover": "341142.6",
      "trades": "19"
    },
    {
      "date": "2024-11-19",
      "bid": "62.00",
      "ask": "64.00",
      "open": "63.20",
      "high": "64.00",
      "low": "62.00",
      "close": "64.00",
      "average": "63.317",
      "volume": "4247",
      "turnover": "268907.2",
      "trades": "22"
    },
    {
      "date": "2024-11-20",
      "bid": "65.00",
      "ask": "68.20",
      "open": "64.00",
      "high": "65.00",
      "low": "62.00",
      "close": "65.00",
      "average": "63.4067",
      "volume": "5766",
      "turnover": "365603",
      "trades": "29"
    },
    {
      "date": "2024-11-21",
      "bid": "64.60",
      "ask": "65.60",
      "open": "65.00",
      "high": "66.00",
      "low": "64.00",
      "close": "65.60",
      "average": "65.2273",
      "volume": "12436",
      "turnover": "811167",
      "trades": "44"
    },
    {
      "date": "2024-11-22",
      "bid": "65.60",
      "ask": "66.00",
      "open": "64.60",
      "high": "66.00",
      "low": "63.80",
      "close": "66.00",
      "average": "64.7588",
      "volume": "3518",
      "turnover": "227821.4",
      "trades": "29"
    },
    {
      "date": "2024-11-25",
      "bid": "64.60",
      "ask": "66.00",
      "open": "66.00",
      "high": "67.00",
      "low": "64.40",
      "close": "65.60",
      "average": "65.8043",
      "volume": "2922",
      "turnover": "192280.2",
      "trades": "23"
    },
    {
      "date": "2024-11-26",
      "bid": "64.20",
      "ask": "65.80",
      "open": "64.20",
      "high": "65.80",
      "low": "64.20",
      "close": "65.80",
      "average": "65.7985",
      "volume": "1101",
      "turnover": "72444.2",
      "trades": "4"
    },
    {
      "date": "2024-11-27",
      "bid": "66.00",
      "ask": "67.60",
      "open": "69.00",
      "high": "69.00",
      "low": "65.60",
      "close": "65.60",
      "average": "66.6321",
      "volume": "2590",
      "turnover": "172577.2",
      "trades": "20"
    },
    {
      "date": "2024-11-28",
      "bid": "64.40",
      "ask": "66.60",
      "open": "67.60",
      "high": "67.60",
      "low": "66.00",
      "close": "66.60",
      "average": "66.1798",
      "volume": "595",
      "turnover": "39377",
      "trades": "7"
    },
    {
      "date": "2024-11-29",
      "bid": "64.00",
      "ask": "68.60",
      "open": "66.60",
      "high": "68.60",
      "low": "63.00",
      "close": "68.60",
      "average": "65.0312",
      "volume": "7246",
      "turnover": "471216",
      "trades": "49"
    },
    {
      "date": "2024-12-02",
      "bid": "64.60",
      "ask": "66.00",
      "open": "62.40",
      "high": "68.20",
      "low": "62.40",
      "close": "67.00",
      "average": "64.1747",
      "volume": "9258",
      "turnover": "594129.6",
      "trades": "51"
    },
    {
      "date": "2024-12-03",
      "bid": "63.80",
      "ask": "64.20",
      "open": "65.00",
      "high": "66.00",
      "low": "62.80",
      "close": "64.20",
      "average": "64.9783",
      "volume": "98804",
      "turnover": "6420117.8",
      "trades": "22"
    },
    {
      "date": "2024-12-04",
      "bid": "63.20",
      "ask": "64.00",
      "open": "63.40",
      "high": "64.80",
      "low": "63.40",
      "close": "64.80",
      "average": "64.60",
      "volume": "700",
      "turnover": "45220",
      "trades": "5"
    },
    {
      "date": "2024-12-05",
      "bid": "62.80",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.00",
      "low": "62.80",
      "close": "63.60",
      "average": "63.5976",
      "volume": "5510",
      "turnover": "350422.8",
      "trades": "37"
    },
    {
      "date": "2024-12-06",
      "bid": "60.00",
      "ask": "61.00",
      "open": "62.80",
      "high": "63.40",
      "low": "59.40",
      "close": "61.40",
      "average": "61.7503",
      "volume": "16448",
      "turnover": "1015669.6",
      "trades": "68"
    },
    {
      "date": "2024-12-09",
      "bid": "59.20",
      "ask": "60.00",
      "open": "60.20",
      "high": "61.00",
      "low": "59.00",
      "close": "60.00",
      "average": "60.2051",
      "volume": "3914",
      "turnover": "235642.8",
      "trades": "22"
    },
    {
      "date": "2024-12-10",
      "bid": "59.00",
      "ask": "60.00",
      "open": "59.20",
      "high": "61.40",
      "low": "59.20",
      "close": "59.80",
      "average": "59.91",
      "volume": "4475",
      "turnover": "268097.4",
      "trades": "30"
    },
    {
      "date": "2024-12-11",
      "bid": "59.00",
      "ask": "59.60",
      "open": "58.80",
      "high": "59.60",
      "low": "58.60",
      "close": "59.00",
      "average": "59.1555",
      "volume": "3750",
      "turnover": "221833",
      "trades": "39"
    },
    {
      "date": "2024-12-12",
      "bid": "59.20",
      "ask": "60.00",
      "open": "59.00",
      "high": "59.80",
      "low": "59.00",
      "close": "59.20",
      "average": "59.4116",
      "volume": "2663",
      "turnover": "158213.2",
      "trades": "15"
    },
    {
      "date": "2024-12-13",
      "bid": "58.00",
      "ask": "59.40",
      "open": "59.80",
      "high": "59.80",
      "low": "58.20",
      "close": "59.40",
      "average": "59.2769",
      "volume": "5450",
      "turnover": "323052.8",
      "trades": "34"
    },
    {
      "date": "2024-12-16",
      "bid": "59.20",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "59.20",
      "close": "60.00",
      "average": "59.8402",
      "volume": "1583",
      "turnover": "94727",
      "trades": "15"
    },
    {
      "date": "2024-12-17",
      "bid": "59.20",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.00",
      "low": "59.00",
      "close": "60.00",
      "average": "59.7375",
      "volume": "2037",
      "turnover": "121685.2",
      "trades": "15"
    },
    {
      "date": "2024-12-18",
      "bid": "59.00",
      "ask": "60.00",
      "open": "58.40",
      "high": "60.00",
      "low": "57.20",
      "close": "60.00",
      "average": "58.8203",
      "volume": "29506",
      "turnover": "1735540.8",
      "trades": "148"
    },
    {
      "date": "2024-12-19",
      "bid": "59.20",
      "ask": "60.00",
      "open": "59.60",
      "high": "60.00",
      "low": "58.20",
      "close": "60.00",
      "average": "59.4802",
      "volume": "3901",
      "turnover": "232032.4",
      "trades": "22"
    },
    {
      "date": "2024-12-20",
      "bid": "58.80",
      "ask": "59.60",
      "open": "60.00",
      "high": "60.00",
      "low": "58.80",
      "close": "60.00",
      "average": "59.5225",
      "volume": "10370",
      "turnover": "617258.7",
      "trades": "39"
    },
    {
      "date": "2024-12-23",
      "bid": "61.40",
      "ask": "63.60",
      "open": "60.20",
      "high": "62.00",
      "low": "60.20",
      "close": "62.00",
      "average": "61.6315",
      "volume": "1917",
      "turnover": "118147.6",
      "trades": "11"
    },
    {
      "date": "2024-12-27",
      "bid": "59.60",
      "ask": "60.20",
      "open": "60.80",
      "high": "61.40",
      "low": "59.60",
      "close": "60.20",
      "average": "60.8209",
      "volume": "6083",
      "turnover": "369973.6",
      "trades": "26"
    },
    {
      "date": "2024-12-30",
      "bid": "58.20",
      "ask": "59.00",
      "open": "59.60",
      "high": "60.20",
      "low": "55.40",
      "close": "60.20",
      "average": "58.2522",
      "volume": "36118",
      "turnover": "2104016.2",
      "trades": "156"
    },
    {
      "date": "2025-01-02",
      "bid": "59.20",
      "ask": "60.00",
      "open": "61.40",
      "high": "61.40",
      "low": "59.00",
      "close": "60.00",
      "average": "59.6009",
      "volume": "3393",
      "turnover": "202225.8",
      "trades": "23"
    },
    {
      "date": "2025-01-03",
      "bid": "58.80",
      "ask": "59.80",
      "open": "60.40",
      "high": "60.40",
      "low": "60.00",
      "close": "60.00",
      "average": "60.1918",
      "volume": "417",
      "turnover": "25100",
      "trades": "3"
    },
    {
      "date": "2025-01-07",
      "bid": "56.80",
      "ask": "57.60",
      "open": "59.80",
      "high": "59.80",
      "low": "56.80",
      "close": "56.80",
      "average": "57.9703",
      "volume": "2606",
      "turnover": "151070.6",
      "trades": "15"
    },
    {
      "date": "2025-01-08",
      "bid": "54.00",
      "ask": "55.60",
      "open": "56.00",
      "high": "56.00",
      "low": "54.80",
      "close": "55.00",
      "average": "55.8713",
      "volume": "3848",
      "turnover": "214992.6",
      "trades": "21"
    },
    {
      "date": "2025-01-09",
      "bid": "54.80",
      "ask": "56.00",
      "open": "55.40",
      "high": "56.00",
      "low": "55.00",
      "close": "56.00",
      "average": "55.5747",
      "volume": "1916",
      "turnover": "106481.2",
      "trades": "16"
    },
    {
      "date": "2025-01-10",
      "bid": "55.20",
      "ask": "56.00",
      "open": "55.80",
      "high": "56.00",
      "low": "55.40",
      "close": "56.00",
      "average": "55.8405",
      "volume": "967",
      "turnover": "53997.8",
      "trades": "7"
    },
    {
      "date": "2025-01-13",
      "bid": "59.00",
      "ask": "60.00",
      "open": "56.80",
      "high": "59.80",
      "low": "56.80",
      "close": "59.00",
      "average": "58.3156",
      "volume": "1685",
      "turnover": "98261.8",
      "trades": "15"
    },
    {
      "date": "2025-01-14",
      "bid": "57.80",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.00",
      "low": "58.00",
      "close": "59.00",
      "average": "58.7814",
      "volume": "4633",
      "turnover": "272334",
      "trades": "22"
    },
    {
      "date": "2025-01-15",
      "bid": "57.80",
      "ask": "59.00",
      "open": "57.80",
      "high": "59.00",
      "low": "57.80",
      "close": "59.00",
      "average": "58.6791",
      "volume": "5401",
      "turnover": "316928.6",
      "trades": "34"
    },
    {
      "date": "2025-01-16",
      "bid": "59.60",
      "ask": "60.60",
      "open": "59.20",
      "high": "61.60",
      "low": "59.20",
      "close": "61.00",
      "average": "60.9074",
      "volume": "2239",
      "turnover": "136371.6",
      "trades": "11"
    },
    {
      "date": "2025-01-17",
      "bid": "58.40",
      "ask": "61.00",
      "open": "60.80",
      "high": "61.00",
      "low": "58.40",
      "close": "61.00",
      "average": "60.2691",
      "volume": "724",
      "turnover": "43634.8",
      "trades": "12"
    },
    {
      "date": "2025-01-20",
      "bid": "59.40",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.00",
      "low": "59.40",
      "close": "61.00",
      "average": "60.9581",
      "volume": "1643",
      "turnover": "100154.2",
      "trades": "8"
    },
    {
      "date": "2025-01-21",
      "bid": "58.40",
      "ask": "60.00",
      "open": "60.40",
      "high": "61.00",
      "low": "59.40",
      "close": "61.00",
      "average": "60.2824",
      "volume": "6101",
      "turnover": "367783.2",
      "trades": "32"
    },
    {
      "date": "2025-01-22",
      "bid": "58.80",
      "ask": "60.00",
      "open": "60.00",
      "high": "61.00",
      "low": "59.00",
      "close": "61.00",
      "average": "60.3266",
      "volume": "2580",
      "turnover": "155642.6",
      "trades": "24"
    },
    {
      "date": "2025-01-23",
      "bid": "60.00",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.00",
      "low": "60.00",
      "close": "61.00",
      "average": "60.3914",
      "volume": "3457",
      "turnover": "208773",
      "trades": "30"
    },
    {
      "date": "2025-01-24",
      "bid": "58.80",
      "ask": "60.80",
      "open": "61.00",
      "high": "62.00",
      "low": "59.40",
      "close": "60.60",
      "average": "60.715",
      "volume": "5828",
      "turnover": "353846.8",
      "trades": "45"
    },
    {
      "date": "2025-01-27",
      "bid": "59.20",
      "ask": "59.40",
      "open": "60.80",
      "high": "60.80",
      "low": "58.40",
      "close": "59.40",
      "average": "59.6387",
      "volume": "2618",
      "turnover": "156134",
      "trades": "26"
    },
    {
      "date": "2025-01-28",
      "bid": "57.80",
      "ask": "59.00",
      "open": "59.40",
      "high": "59.40",
      "low": "56.60",
      "close": "59.00",
      "average": "57.7786",
      "volume": "4937",
      "turnover": "285252.8",
      "trades": "41"
    },
    {
      "date": "2025-01-29",
      "bid": "57.00",
      "ask": "58.60",
      "open": "58.60",
      "high": "58.80",
      "low": "56.00",
      "close": "58.80",
      "average": "57.6831",
      "volume": "10482",
      "turnover": "604634",
      "trades": "43"
    },
    {
      "date": "2025-01-30",
      "bid": "58.40",
      "ask": "59.00",
      "open": "63.40",
      "high": "63.40",
      "low": "59.00",
      "close": "60.00",
      "average": "61.1895",
      "volume": "3779",
      "turnover": "231235.2",
      "trades": "19"
    },
    {
      "date": "2025-01-31",
      "bid": "56.80",
      "ask": "59.00",
      "open": "58.60",
      "high": "60.00",
      "low": "57.00",
      "close": "60.00",
      "average": "58.4642",
      "volume": "11101",
      "turnover": "649010.6",
      "trades": "59"
    },
    {
      "date": "2025-02-03",
      "bid": "58.20",
      "ask": "59.80",
      "open": "56.80",
      "high": "60.00",
      "low": "56.80",
      "close": "59.80",
      "average": "58.8257",
      "volume": "1672",
      "turnover": "98356.6",
      "trades": "22"
    },
    {
      "date": "2025-02-04",
      "bid": "58.60",
      "ask": "60.00",
      "open": "59.60",
      "high": "60.00",
      "low": "59.60",
      "close": "59.80",
      "average": "59.801",
      "volume": "2219",
      "turnover": "132698.4",
      "trades": "10"
    },
    {
      "date": "2025-02-05",
      "bid": "59.00",
      "ask": "60.20",
      "open": "59.00",
      "high": "60.80",
      "low": "59.00",
      "close": "60.80",
      "average": "59.5557",
      "volume": "4250",
      "turnover": "253111.8",
      "trades": "25"
    },
    {
      "date": "2025-02-06",
      "bid": "58.80",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.60",
      "low": "59.20",
      "close": "60.00",
      "average": "59.8201",
      "volume": "4178",
      "turnover": "249928.2",
      "trades": "18"
    },
    {
      "date": "2025-02-07",
      "bid": "59.20",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.00",
      "low": "58.80",
      "close": "61.00",
      "average": "59.5852",
      "volume": "10849",
      "turnover": "646439.4",
      "trades": "56"
    },
    {
      "date": "2025-02-10",
      "bid": "58.80",
      "ask": "60.00",
      "open": "59.20",
      "high": "60.00",
      "low": "58.00",
      "close": "59.80",
      "average": "58.8447",
      "volume": "7250",
      "turnover": "426624.4",
      "trades": "30"
    },
    {
      "date": "2025-02-11",
      "bid": "59.00",
      "ask": "59.40",
      "open": "58.80",
      "high": "60.00",
      "low": "58.60",
      "close": "59.40",
      "average": "59.2465",
      "volume": "8633",
      "turnover": "511474.8",
      "trades": "37"
    },
    {
      "date": "2025-02-12",
      "bid": "58.40",
      "ask": "59.40",
      "open": "59.20",
      "high": "60.00",
      "low": "58.40",
      "close": "58.40",
      "average": "59.0645",
      "volume": "4524",
      "turnover": "267207.6",
      "trades": "24"
    },
    {
      "date": "2025-02-13",
      "bid": "59.80",
      "ask": "62.00",
      "open": "59.80",
      "high": "63.00",
      "low": "59.40",
      "close": "63.00",
      "average": "60.7005",
      "volume": "2486",
      "turnover": "150901.4",
      "trades": "26"
    },
    {
      "date": "2025-02-14",
      "bid": "57.80",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.00",
      "low": "51.20",
      "close": "61.80",
      "average": "59.552",
      "volume": "19693",
      "turnover": "1172811.7",
      "trades": "109"
    },
    {
      "date": "2025-02-17",
      "bid": "59.60",
      "ask": "61.00",
      "open": "57.80",
      "high": "62.60",
      "low": "57.80",
      "close": "61.00",
      "average": "61.173",
      "volume": "15378",
      "turnover": "940718.8",
      "trades": "88"
    },
    {
      "date": "2025-02-18",
      "bid": "59.60",
      "ask": "61.00",
      "open": "59.60",
      "high": "61.00",
      "low": "59.60",
      "close": "61.00",
      "average": "60.423",
      "volume": "2760",
      "turnover": "166767.6",
      "trades": "25"
    },
    {
      "date": "2025-02-19",
      "bid": "59.20",
      "ask": "61.00",
      "open": "59.60",
      "high": "60.80",
      "low": "59.00",
      "close": "60.60",
      "average": "60.0703",
      "volume": "6111",
      "turnover": "367089.4",
      "trades": "28"
    },
    {
      "date": "2025-02-20",
      "bid": "59.00",
      "ask": "60.20",
      "open": "60.20",
      "high": "60.60",
      "low": "59.00",
      "close": "59.00",
      "average": "60.2032",
      "volume": "3573",
      "turnover": "215106.2",
      "trades": "25"
    },
    {
      "date": "2025-02-21",
      "bid": "59.00",
      "ask": "60.00",
      "open": "59.00",
      "high": "59.00",
      "low": "57.60",
      "close": "59.00",
      "average": "58.8132",
      "volume": "2339",
      "turnover": "137564",
      "trades": "26"
    },
    {
      "date": "2025-02-24",
      "bid": "58.60",
      "ask": "60.00",
      "open": "58.60",
      "high": "59.00",
      "low": "58.60",
      "close": "58.60",
      "average": "58.6121",
      "volume": "330",
      "turnover": "19342",
      "trades": "9"
    },
    {
      "date": "2025-02-25",
      "bid": "57.80",
      "ask": "59.20",
      "open": "59.20",
      "high": "59.20",
      "low": "57.80",
      "close": "59.00",
      "average": "58.8304",
      "volume": "1212",
      "turnover": "71302.4",
      "trades": "16"
    },
    {
      "date": "2025-02-26",
      "bid": "57.40",
      "ask": "58.20",
      "open": "59.20",
      "high": "59.80",
      "low": "56.80",
      "close": "58.00",
      "average": "58.0553",
      "volume": "1905",
      "turnover": "110595.4",
      "trades": "19"
    },
    {
      "date": "2025-02-27",
      "bid": "57.00",
      "ask": "59.20",
      "open": "57.80",
      "high": "58.80",
      "low": "56.80",
      "close": "58.80",
      "average": "57.5928",
      "volume": "2817",
      "turnover": "162239",
      "trades": "21"
    },
    {
      "date": "2025-02-28",
      "bid": "56.80",
      "ask": "58.60",
      "open": "58.60",
      "high": "58.60",
      "low": "56.80",
      "close": "58.60",
      "average": "58.438",
      "volume": "2634",
      "turnover": "153925.6",
      "trades": "24"
    },
    {
      "date": "2025-03-03",
      "bid": "57.40",
      "ask": "58.20",
      "open": "58.60",
      "high": "58.60",
      "low": "57.00",
      "close": "58.60",
      "average": "57.9105",
      "volume": "3335",
      "turnover": "193131.6",
      "trades": "16"
    },
    {
      "date": "2025-03-04",
      "bid": "56.60",
      "ask": "57.60",
      "open": "57.20",
      "high": "58.00",
      "low": "57.00",
      "close": "57.80",
      "average": "57.316",
      "volume": "3844",
      "turnover": "220322.8",
      "trades": "25"
    },
    {
      "date": "2025-03-05",
      "bid": "57.00",
      "ask": "58.00",
      "open": "57.80",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.6679",
      "volume": "2121",
      "turnover": "122313.6",
      "trades": "18"
    },
    {
      "date": "2025-03-06",
      "bid": "57.40",
      "ask": "57.80",
      "open": "57.00",
      "high": "58.20",
      "low": "56.40",
      "close": "58.00",
      "average": "57.0025",
      "volume": "4493",
      "turnover": "256112.4",
      "trades": "20"
    },
    {
      "date": "2025-03-07",
      "bid": "56.60",
      "ask": "57.20",
      "open": "56.80",
      "high": "57.40",
      "low": "56.20",
      "close": "57.20",
      "average": "56.9758",
      "volume": "3105",
      "turnover": "176910",
      "trades": "25"
    },
    {
      "date": "2025-03-10",
      "bid": "56.40",
      "ask": "58.00",
      "open": "56.60",
      "high": "58.20",
      "low": "56.40",
      "close": "56.40",
      "average": "57.588",
      "volume": "3075",
      "turnover": "177083.2",
      "trades": "22"
    },
    {
      "date": "2025-03-11",
      "bid": "53.80",
      "ask": "56.40",
      "open": "57.40",
      "high": "57.40",
      "low": "54.40",
      "close": "56.40",
      "average": "56.604",
      "volume": "2239",
      "turnover": "126736.4",
      "trades": "16"
    },
    {
      "date": "2025-03-12",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.80",
      "high": "56.80",
      "low": "56.80",
      "close": "56.80",
      "average": "56.80",
      "volume": "655",
      "turnover": "37204",
      "trades": "9"
    },
    {
      "date": "2025-03-13",
      "bid": "55.40",
      "ask": "56.40",
      "open": "56.80",
      "high": "56.80",
      "low": "55.40",
      "close": "55.40",
      "average": "56.6347",
      "volume": "2565",
      "turnover": "145268",
      "trades": "21"
    },
    {
      "date": "2025-03-14",
      "bid": "54.20",
      "ask": "55.40",
      "open": "55.20",
      "high": "55.40",
      "low": "54.20",
      "close": "55.40",
      "average": "55.2818",
      "volume": "1174",
      "turnover": "64900.8",
      "trades": "15"
    },
    {
      "date": "2025-03-17",
      "bid": "56.20",
      "ask": "57.80",
      "open": "54.60",
      "high": "58.00",
      "low": "54.60",
      "close": "57.00",
      "average": "56.8694",
      "volume": "1314",
      "turnover": "74726.4",
      "trades": "22"
    },
    {
      "date": "2025-03-18",
      "bid": "56.20",
      "ask": "58.00",
      "open": "56.00",
      "high": "58.00",
      "low": "56.00",
      "close": "58.00",
      "average": "56.4169",
      "volume": "1929",
      "turnover": "108828.2",
      "trades": "10"
    },
    {
      "date": "2025-03-19",
      "bid": "57.00",
      "ask": "57.60",
      "open": "59.20",
      "high": "59.20",
      "low": "57.00",
      "close": "57.00",
      "average": "57.9745",
      "volume": "2521",
      "turnover": "146153.6",
      "trades": "22"
    },
    {
      "date": "2025-03-20",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.80",
      "high": "58.00",
      "low": "57.00",
      "close": "57.00",
      "average": "57.4969",
      "volume": "3246",
      "turnover": "186634.8",
      "trades": "16"
    },
    {
      "date": "2025-03-21",
      "bid": "55.60",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.00",
      "low": "55.80",
      "close": "57.00",
      "average": "56.944",
      "volume": "4222",
      "turnover": "240417.6",
      "trades": "19"
    },
    {
      "date": "2025-03-24",
      "bid": "56.60",
      "ask": "57.40",
      "open": "56.80",
      "high": "56.80",
      "low": "56.80",
      "close": "56.80",
      "average": "56.80",
      "volume": "1030",
      "turnover": "58504",
      "trades": "5"
    },
    {
      "date": "2025-03-25",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.60",
      "high": "56.80",
      "low": "55.40",
      "close": "56.40",
      "average": "56.4998",
      "volume": "5167",
      "turnover": "291934.6",
      "trades": "35"
    },
    {
      "date": "2025-03-26",
      "bid": "54.60",
      "ask": "55.80",
      "open": "56.20",
      "high": "56.20",
      "low": "54.60",
      "close": "56.00",
      "average": "55.8774",
      "volume": "6614",
      "turnover": "369573.2",
      "trades": "39"
    },
    {
      "date": "2025-03-27",
      "bid": "55.20",
      "ask": "55.80",
      "open": "53.20",
      "high": "55.80",
      "low": "53.20",
      "close": "55.20",
      "average": "54.714",
      "volume": "4155",
      "turnover": "227336.8",
      "trades": "18"
    },
    {
      "date": "2025-03-28",
      "bid": "54.20",
      "ask": "54.60",
      "open": "54.00",
      "high": "54.80",
      "low": "53.60",
      "close": "54.60",
      "average": "54.2314",
      "volume": "4194",
      "turnover": "227446.4",
      "trades": "21"
    },
    {
      "date": "2025-03-31",
      "bid": "53.00",
      "ask": "53.80",
      "open": "54.60",
      "high": "54.60",
      "low": "53.80",
      "close": "54.00",
      "average": "53.9373",
      "volume": "3762",
      "turnover": "202912.2",
      "trades": "10"
    },
    {
      "date": "2025-04-01",
      "bid": "54.00",
      "ask": "55.60",
      "open": "54.20",
      "high": "55.00",
      "low": "53.80",
      "close": "54.40",
      "average": "54.7278",
      "volume": "1365",
      "turnover": "74703.4",
      "trades": "11"
    },
    {
      "date": "2025-04-02",
      "bid": "54.00",
      "ask": "55.00",
      "open": "54.80",
      "high": "56.20",
      "low": "54.20",
      "close": "55.00",
      "average": "55.3622",
      "volume": "4162",
      "turnover": "230417.4",
      "trades": "22"
    },
    {
      "date": "2025-04-03",
      "bid": "55.20",
      "ask": "55.60",
      "open": "54.00",
      "high": "56.00",
      "low": "53.80",
      "close": "56.00",
      "average": "54.682",
      "volume": "2676",
      "turnover": "146330.2",
      "trades": "28"
    },
    {
      "date": "2025-04-04",
      "bid": "57.00",
      "ask": "57.40",
      "open": "54.40",
      "high": "57.40",
      "low": "54.20",
      "close": "57.40",
      "average": "56.5281",
      "volume": "10475",
      "turnover": "592131.8",
      "trades": "62"
    },
    {
      "date": "2025-04-07",
      "bid": "54.20",
      "ask": "56.00",
      "open": "57.40",
      "high": "57.40",
      "low": "52.40",
      "close": "56.60",
      "average": "55.6551",
      "volume": "6906",
      "turnover": "384353.8",
      "trades": "42"
    },
    {
      "date": "2025-04-08",
      "bid": "53.20",
      "ask": "55.00",
      "open": "56.00",
      "high": "56.00",
      "low": "54.00",
      "close": "55.00",
      "average": "54.9324",
      "volume": "4614",
      "turnover": "253458.2",
      "trades": "26"
    },
    {
      "date": "2025-04-09",
      "bid": "53.60",
      "ask": "55.40",
      "open": "52.40",
      "high": "56.00",
      "low": "52.40",
      "close": "56.00",
      "average": "54.9742",
      "volume": "2103",
      "turnover": "115610.8",
      "trades": "19"
    },
    {
      "date": "2025-04-10",
      "bid": "54.80",
      "ask": "55.40",
      "open": "54.80",
      "high": "56.00",
      "low": "54.80",
      "close": "54.80",
      "average": "55.3443",
      "volume": "2451",
      "turnover": "135649",
      "trades": "14"
    },
    {
      "date": "2025-04-11",
      "bid": "55.20",
      "ask": "56.00",
      "open": "55.40",
      "high": "56.00",
      "low": "54.60",
      "close": "56.00",
      "average": "55.3747",
      "volume": "1914",
      "turnover": "105987.2",
      "trades": "11"
    },
    {
      "date": "2025-04-14",
      "bid": "56.40",
      "ask": "58.00",
      "open": "57.00",
      "high": "58.20",
      "low": "57.00",
      "close": "57.40",
      "average": "57.6159",
      "volume": "2018",
      "turnover": "116268.8",
      "trades": "9"
    },
    {
      "date": "2025-04-15",
      "bid": "56.20",
      "ask": "57.60",
      "open": "56.20",
      "high": "57.80",
      "low": "56.20",
      "close": "57.60",
      "average": "57.6829",
      "volume": "1827",
      "turnover": "105386.6",
      "trades": "10"
    },
    {
      "date": "2025-04-16",
      "bid": "56.20",
      "ask": "57.40",
      "open": "56.20",
      "high": "57.40",
      "low": "56.20",
      "close": "57.40",
      "average": "57.3753",
      "volume": "1553",
      "turnover": "89103.8",
      "trades": "6"
    },
    {
      "date": "2025-04-17",
      "bid": "56.20",
      "ask": "57.00",
      "open": "56.20",
      "high": "57.00",
      "low": "56.20",
      "close": "57.00",
      "average": "56.8897",
      "volume": "203",
      "turnover": "11548.6",
      "trades": "2"
    },
    {
      "date": "2025-04-22",
      "bid": "57.20",
      "ask": "59.80",
      "open": "56.20",
      "high": "57.40",
      "low": "54.60",
      "close": "57.40",
      "average": "56.0284",
      "volume": "9762",
      "turnover": "546949.2",
      "trades": "38"
    },
    {
      "date": "2025-04-23",
      "bid": "55.60",
      "ask": "57.40",
      "open": "57.00",
      "high": "58.00",
      "low": "55.00",
      "close": "58.00",
      "average": "55.9504",
      "volume": "9601",
      "turnover": "537180",
      "trades": "40"
    },
    {
      "date": "2025-04-24",
      "bid": "56.40",
      "ask": "58.00",
      "open": "56.40",
      "high": "56.40",
      "low": "56.40",
      "close": "56.40",
      "average": "56.40",
      "volume": "38",
      "turnover": "2143.2",
      "trades": "3"
    },
    {
      "date": "2025-04-25",
      "bid": "56.60",
      "ask": "58.80",
      "open": "58.00",
      "high": "58.80",
      "low": "56.00",
      "close": "58.80",
      "average": "57.8163",
      "volume": "18590",
      "turnover": "1074805.6",
      "trades": "30"
    },
    {
      "date": "2025-04-28",
      "bid": "58.00",
      "ask": "60.20",
      "open": "59.00",
      "high": "60.60",
      "low": "57.40",
      "close": "60.20",
      "average": "58.7562",
      "volume": "9818",
      "turnover": "576868",
      "trades": "37"
    },
    {
      "date": "2025-04-29",
      "bid": "57.80",
      "ask": "59.80",
      "open": "59.20",
      "high": "61.00",
      "low": "57.40",
      "close": "60.60",
      "average": "59.2446",
      "volume": "10158",
      "turnover": "601806.6",
      "trades": "45"
    },
    {
      "date": "2025-04-30",
      "bid": "58.00",
      "ask": "59.00",
      "open": "59.20",
      "high": "59.80",
      "low": "55.60",
      "close": "59.80",
      "average": "58.5417",
      "volume": "13160",
      "turnover": "770409.4",
      "trades": "23"
    },
    {
      "date": "2025-05-02",
      "bid": "59.20",
      "ask": "60.80",
      "open": "61.40",
      "high": "61.40",
      "low": "55.00",
      "close": "60.80",
      "average": "58.2299",
      "volume": "13961",
      "turnover": "813469.6",
      "trades": "51"
    },
    {
      "date": "2025-05-05",
      "bid": "58.40",
      "ask": "60.00",
      "open": "59.20",
      "high": "60.00",
      "low": "58.40",
      "close": "60.00",
      "average": "59.4551",
      "volume": "392",
      "turnover": "23306.4",
      "trades": "10"
    },
    {
      "date": "2025-05-06",
      "bid": "58.20",
      "ask": "60.20",
      "open": "59.00",
      "high": "60.40",
      "low": "58.40",
      "close": "60.20",
      "average": "59.1264",
      "volume": "3547",
      "turnover": "209721.4",
      "trades": "21"
    },
    {
      "date": "2025-05-07",
      "bid": "58.00",
      "ask": "59.80",
      "open": "58.60",
      "high": "59.80",
      "low": "58.00",
      "close": "59.80",
      "average": "58.7183",
      "volume": "4490",
      "turnover": "263645",
      "trades": "40"
    },
    {
      "date": "2025-05-08",
      "bid": "57.60",
      "ask": "58.20",
      "open": "58.60",
      "high": "59.60",
      "low": "57.60",
      "close": "57.80",
      "average": "58.6552",
      "volume": "2429",
      "turnover": "142473.4",
      "trades": "15"
    },
    {
      "date": "2025-05-09",
      "bid": "56.00",
      "ask": "57.00",
      "open": "57.00",
      "high": "58.00",
      "low": "56.20",
      "close": "57.20",
      "average": "57.3336",
      "volume": "1795",
      "turnover": "102913.8",
      "trades": "13"
    },
    {
      "date": "2025-05-12",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.20",
      "high": "58.40",
      "low": "55.80",
      "close": "58.00",
      "average": "57.3773",
      "volume": "8281",
      "turnover": "475141.6",
      "trades": "43"
    },
    {
      "date": "2025-05-13",
      "bid": "56.20",
      "ask": "57.80",
      "open": "57.40",
      "high": "58.00",
      "low": "56.40",
      "close": "57.80",
      "average": "57.1566",
      "volume": "5206",
      "turnover": "297557.4",
      "trades": "36"
    },
    {
      "date": "2025-05-14",
      "bid": "56.00",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.00",
      "low": "56.00",
      "close": "58.00",
      "average": "57.0628",
      "volume": "12223",
      "turnover": "697478.2",
      "trades": "74"
    },
    {
      "date": "2025-05-15",
      "bid": "56.60",
      "ask": "57.20",
      "open": "57.00",
      "high": "58.00",
      "low": "56.00",
      "close": "57.20",
      "average": "56.8854",
      "volume": "5127",
      "turnover": "291651.2",
      "trades": "25"
    },
    {
      "date": "2025-05-16",
      "bid": "55.40",
      "ask": "56.80",
      "open": "56.60",
      "high": "57.80",
      "low": "55.40",
      "close": "57.80",
      "average": "56.6704",
      "volume": "7003",
      "turnover": "396862.8",
      "trades": "41"
    },
    {
      "date": "2025-05-19",
      "bid": "57.00",
      "ask": "58.00",
      "open": "56.00",
      "high": "58.00",
      "low": "55.00",
      "close": "58.00",
      "average": "56.4384",
      "volume": "11258",
      "turnover": "635383.2",
      "trades": "56"
    },
    {
      "date": "2025-05-20",
      "bid": "57.40",
      "ask": "58.00",
      "open": "56.60",
      "high": "58.00",
      "low": "56.40",
      "close": "58.00",
      "average": "57.2139",
      "volume": "7797",
      "turnover": "446096.6",
      "trades": "57"
    },
    {
      "date": "2025-05-21",
      "bid": "57.60",
      "ask": "59.80",
      "open": "57.00",
      "high": "58.40",
      "low": "55.80",
      "close": "58.40",
      "average": "57.0096",
      "volume": "6057",
      "turnover": "345307",
      "trades": "48"
    },
    {
      "date": "2025-05-22",
      "bid": "56.20",
      "ask": "57.80",
      "open": "58.20",
      "high": "59.00",
      "low": "55.60",
      "close": "59.00",
      "average": "57.2304",
      "volume": "7382",
      "turnover": "422495.6",
      "trades": "50"
    },
    {
      "date": "2025-05-23",
      "bid": "57.00",
      "ask": "58.60",
      "open": "56.80",
      "high": "58.80",
      "low": "55.60",
      "close": "58.80",
      "average": "56.9922",
      "volume": "10213",
      "turnover": "582061.6",
      "trades": "45"
    },
    {
      "date": "2025-05-26",
      "bid": "56.40",
      "ask": "58.60",
      "open": "59.00",
      "high": "59.00",
      "low": "56.20",
      "close": "59.00",
      "average": "57.8409",
      "volume": "6785",
      "turnover": "392450.6",
      "trades": "38"
    },
    {
      "date": "2025-05-27",
      "bid": "57.00",
      "ask": "58.20",
      "open": "58.20",
      "high": "58.60",
      "low": "56.80",
      "close": "58.60",
      "average": "57.8181",
      "volume": "4797",
      "turnover": "277353.4",
      "trades": "29"
    },
    {
      "date": "2025-05-28",
      "bid": "55.80",
      "ask": "56.60",
      "open": "58.60",
      "high": "58.60",
      "low": "55.60",
      "close": "57.60",
      "average": "57.112",
      "volume": "13001",
      "turnover": "742512.8",
      "trades": "62"
    },
    {
      "date": "2025-05-30",
      "bid": "57.00",
      "ask": "58.80",
      "open": "55.20",
      "high": "59.00",
      "low": "55.20",
      "close": "59.00",
      "average": "57.6326",
      "volume": "3048",
      "turnover": "175664.2",
      "trades": "21"
    },
    {
      "date": "2025-06-02",
      "bid": "56.20",
      "ask": "59.00",
      "open": "57.60",
      "high": "59.00",
      "low": "56.20",
      "close": "58.80",
      "average": "57.6239",
      "volume": "6993",
      "turnover": "402964",
      "trades": "38"
    },
    {
      "date": "2025-06-03",
      "bid": "56.00",
      "ask": "56.60",
      "open": "58.60",
      "high": "58.60",
      "low": "56.00",
      "close": "57.20",
      "average": "57.0644",
      "volume": "5912",
      "turnover": "337365",
      "trades": "39"
    },
    {
      "date": "2025-06-04",
      "bid": "57.00",
      "ask": "57.20",
      "open": "56.00",
      "high": "57.00",
      "low": "56.00",
      "close": "57.00",
      "average": "56.6011",
      "volume": "2576",
      "turnover": "145804.4",
      "trades": "14"
    },
    {
      "date": "2025-06-05",
      "bid": "56.00",
      "ask": "57.00",
      "open": "56.00",
      "high": "56.80",
      "low": "56.00",
      "close": "56.80",
      "average": "56.2962",
      "volume": "1588",
      "turnover": "89398.4",
      "trades": "7"
    },
    {
      "date": "2025-06-09",
      "bid": "55.40",
      "ask": "56.20",
      "open": "55.40",
      "high": "56.20",
      "low": "55.20",
      "close": "55.40",
      "average": "55.6576",
      "volume": "2952",
      "turnover": "164301.2",
      "trades": "20"
    },
    {
      "date": "2025-06-10",
      "bid": "55.00",
      "ask": "56.40",
      "open": "55.40",
      "high": "57.00",
      "low": "54.80",
      "close": "57.00",
      "average": "55.755",
      "volume": "2411",
      "turnover": "134425.2",
      "trades": "14"
    },
    {
      "date": "2025-06-11",
      "bid": "55.80",
      "ask": "56.60",
      "open": "55.60",
      "high": "58.00",
      "low": "55.40",
      "close": "57.00",
      "average": "56.2399",
      "volume": "3247",
      "turnover": "182611",
      "trades": "20"
    },
    {
      "date": "2025-06-12",
      "bid": "54.80",
      "ask": "55.60",
      "open": "56.60",
      "high": "57.00",
      "low": "55.60",
      "close": "57.00",
      "average": "56.799",
      "volume": "2905",
      "turnover": "165001.2",
      "trades": "14"
    },
    {
      "date": "2025-06-13",
      "bid": "55.40",
      "ask": "56.60",
      "open": "55.20",
      "high": "57.00",
      "low": "55.20",
      "close": "56.20",
      "average": "55.8487",
      "volume": "2378",
      "turnover": "132808.2",
      "trades": "13"
    },
    {
      "date": "2025-06-16",
      "bid": "52.60",
      "ask": "54.40",
      "open": "55.40",
      "high": "55.40",
      "low": "51.80",
      "close": "54.40",
      "average": "53.4309",
      "volume": "11977",
      "turnover": "639941.6",
      "trades": "50"
    },
    {
      "date": "2025-06-17",
      "bid": "51.40",
      "ask": "54.20",
      "open": "53.60",
      "high": "54.40",
      "low": "48.40",
      "close": "54.20",
      "average": "51.1066",
      "volume": "35360",
      "turnover": "1807280.1",
      "trades": "120"
    },
    {
      "date": "2025-06-18",
      "bid": "51.40",
      "ask": "52.80",
      "open": "52.00",
      "high": "54.00",
      "low": "52.00",
      "close": "54.00",
      "average": "52.9713",
      "volume": "6193",
      "turnover": "328051.4",
      "trades": "25"
    },
    {
      "date": "2025-06-19",
      "bid": "50.40",
      "ask": "52.40",
      "open": "54.00",
      "high": "54.00",
      "low": "49.20",
      "close": "53.00",
      "average": "51.4576",
      "volume": "21098",
      "turnover": "1085651.39",
      "trades": "76"
    },
    {
      "date": "2025-06-23",
      "bid": "50.20",
      "ask": "51.80",
      "open": "50.40",
      "high": "51.80",
      "low": "49.70",
      "close": "51.40",
      "average": "50.7878",
      "volume": "10333",
      "turnover": "524790.6",
      "trades": "38"
    },
    {
      "date": "2025-06-24",
      "bid": "49.90",
      "ask": "50.20",
      "open": "51.00",
      "high": "52.20",
      "low": "49.90",
      "close": "50.20",
      "average": "50.9095",
      "volume": "5548",
      "turnover": "282446",
      "trades": "38"
    },
    {
      "date": "2025-06-25",
      "bid": "49.90",
      "ask": "50.20",
      "open": "50.20",
      "high": "50.20",
      "low": "50.20",
      "close": "50.20",
      "average": "50.20",
      "volume": "1199",
      "turnover": "60189.8",
      "trades": "5"
    },
    {
      "date": "2025-06-26",
      "bid": "48.60",
      "ask": "49.30",
      "open": "50.60",
      "high": "50.80",
      "low": "48.20",
      "close": "50.00",
      "average": "49.5704",
      "volume": "7831",
      "turnover": "388185.5",
      "trades": "47"
    },
    {
      "date": "2025-06-27",
      "bid": "49.70",
      "ask": "51.80",
      "open": "48.90",
      "high": "51.60",
      "low": "48.90",
      "close": "51.00",
      "average": "49.8491",
      "volume": "6777",
      "turnover": "337827.6",
      "trades": "34"
    },
    {
      "date": "2025-06-30",
      "bid": "52.00",
      "ask": "54.60",
      "open": "51.00",
      "high": "52.00",
      "low": "49.50",
      "close": "52.00",
      "average": "50.8737",
      "volume": "5272",
      "turnover": "268053.9",
      "trades": "29"
    },
    {
      "date": "2025-07-01",
      "bid": "49.20",
      "ask": "50.20",
      "open": "50.60",
      "high": "51.20",
      "low": "49.20",
      "close": "49.20",
      "average": "50.2508",
      "volume": "4550",
      "turnover": "228641.2",
      "trades": "32"
    },
    {
      "date": "2025-07-02",
      "bid": "49.00",
      "ask": "50.20",
      "open": "49.10",
      "high": "49.30",
      "low": "49.00",
      "close": "49.30",
      "average": "49.1224",
      "volume": "8375",
      "turnover": "411399.9",
      "trades": "11"
    },
    {
      "date": "2025-07-03",
      "bid": "49.00",
      "ask": "50.20",
      "open": "49.00",
      "high": "50.20",
      "low": "49.00",
      "close": "50.20",
      "average": "49.7544",
      "volume": "1076",
      "turnover": "53535.7",
      "trades": "15"
    },
    {
      "date": "2025-07-04",
      "bid": "48.60",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.70",
      "low": "48.70",
      "close": "49.00",
      "average": "49.0004",
      "volume": "3105",
      "turnover": "152146.1",
      "trades": "7"
    },
    {
      "date": "2025-07-07",
      "bid": "48.50",
      "ask": "49.00",
      "open": "49.10",
      "high": "49.10",
      "low": "48.50",
      "close": "49.00",
      "average": "48.8378",
      "volume": "1572",
      "turnover": "76773",
      "trades": "11"
    },
    {
      "date": "2025-07-08",
      "bid": "47.50",
      "ask": "48.30",
      "open": "48.10",
      "high": "49.10",
      "low": "46.70",
      "close": "46.70",
      "average": "48.1765",
      "volume": "24904",
      "turnover": "1199786.7",
      "trades": "41"
    },
    {
      "date": "2025-07-09",
      "bid": "47.70",
      "ask": "47.80",
      "open": "47.00",
      "high": "48.00",
      "low": "46.60",
      "close": "47.70",
      "average": "47.4457",
      "volume": "17067",
      "turnover": "809755.1",
      "trades": "86"
    },
    {
      "date": "2025-07-10",
      "bid": "47.60",
      "ask": "48.00",
      "open": "47.90",
      "high": "48.40",
      "low": "47.90",
      "close": "48.00",
      "average": "48.0637",
      "volume": "2601",
      "turnover": "125013.8",
      "trades": "15"
    },
    {
      "date": "2025-07-11",
      "bid": "46.80",
      "ask": "49.00",
      "open": "48.00",
      "high": "48.50",
      "low": "46.80",
      "close": "46.80",
      "average": "47.8584",
      "volume": "1221",
      "turnover": "58435.1",
      "trades": "15"
    },
    {
      "date": "2025-07-14",
      "bid": "47.00",
      "ask": "47.60",
      "open": "45.90",
      "high": "47.60",
      "low": "45.90",
      "close": "47.00",
      "average": "46.9914",
      "volume": "684",
      "turnover": "32142.1",
      "trades": "6"
    },
    {
      "date": "2025-07-15",
      "bid": "46.70",
      "ask": "48.00",
      "open": "47.70",
      "high": "48.30",
      "low": "46.60",
      "close": "46.60",
      "average": "48.0548",
      "volume": "2616",
      "turnover": "125711.3",
      "trades": "15"
    },
    {
      "date": "2025-07-16",
      "bid": "46.50",
      "ask": "47.50",
      "open": "46.50",
      "high": "47.70",
      "low": "46.50",
      "close": "47.50",
      "average": "47.0493",
      "volume": "1980",
      "turnover": "93157.6",
      "trades": "22"
    },
    {
      "date": "2025-07-17",
      "bid": "47.10",
      "ask": "48.00",
      "open": "47.10",
      "high": "48.00",
      "low": "47.00",
      "close": "48.00",
      "average": "47.6007",
      "volume": "3479",
      "turnover": "165602.9",
      "trades": "18"
    },
    {
      "date": "2025-07-18",
      "bid": "47.20",
      "ask": "48.00",
      "open": "47.00",
      "high": "48.00",
      "low": "47.00",
      "close": "48.00",
      "average": "47.9341",
      "volume": "2188",
      "turnover": "104879.8",
      "trades": "11"
    },
    {
      "date": "2025-07-21",
      "bid": "46.40",
      "ask": "48.00",
      "open": "47.20",
      "high": "48.00",
      "low": "47.10",
      "close": "48.00",
      "average": "47.9734",
      "volume": "1773",
      "turnover": "85056.9",
      "trades": "9"
    },
    {
      "date": "2025-07-22",
      "bid": "46.60",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.00",
      "low": "47.20",
      "close": "48.00",
      "average": "47.9479",
      "volume": "2040",
      "turnover": "97813.8",
      "trades": "12"
    },
    {
      "date": "2025-07-23",
      "bid": "49.10",
      "ask": "50.20",
      "open": "48.50",
      "high": "50.00",
      "low": "48.50",
      "close": "49.80",
      "average": "49.2717",
      "volume": "3470",
      "turnover": "170972.8",
      "trades": "22"
    },
    {
      "date": "2025-07-24",
      "bid": "48.00",
      "ask": "49.00",
      "open": "52.80",
      "high": "52.80",
      "low": "48.00",
      "close": "48.00",
      "average": "48.5669",
      "volume": "1905",
      "turnover": "92520",
      "trades": "13"
    },
    {
      "date": "2025-07-25",
      "bid": "48.60",
      "ask": "48.70",
      "open": "48.00",
      "high": "49.10",
      "low": "48.00",
      "close": "48.70",
      "average": "48.6262",
      "volume": "932",
      "turnover": "45319.6",
      "trades": "12"
    },
    {
      "date": "2025-07-28",
      "bid": "48.70",
      "ask": "50.00",
      "open": "48.70",
      "high": "49.90",
      "low": "48.70",
      "close": "48.90",
      "average": "49.0296",
      "volume": "1863",
      "turnover": "91342.2",
      "trades": "12"
    },
    {
      "date": "2025-07-29",
      "bid": "47.80",
      "ask": "48.50",
      "open": "48.60",
      "high": "48.60",
      "low": "48.00",
      "close": "48.50",
      "average": "48.3602",
      "volume": "1067",
      "turnover": "51600.3",
      "trades": "7"
    },
    {
      "date": "2025-07-30",
      "bid": "48.30",
      "ask": "49.20",
      "open": "48.30",
      "high": "50.00",
      "low": "48.30",
      "close": "50.00",
      "average": "49.4424",
      "volume": "2750",
      "turnover": "135966.7",
      "trades": "17"
    },
    {
      "date": "2025-07-31",
      "bid": "48.40",
      "ask": "49.00",
      "open": "50.00",
      "high": "50.00",
      "low": "48.60",
      "close": "50.00",
      "average": "49.8175",
      "volume": "4833",
      "turnover": "240768.1",
      "trades": "14"
    },
    {
      "date": "2025-08-01",
      "bid": "49.10",
      "ask": "51.00",
      "open": "49.30",
      "high": "51.00",
      "low": "48.60",
      "close": "51.00",
      "average": "49.484",
      "volume": "7169",
      "turnover": "354750.8",
      "trades": "35"
    },
    {
      "date": "2025-08-04",
      "bid": "50.00",
      "ask": "50.60",
      "open": "50.00",
      "high": "50.00",
      "low": "50.00",
      "close": "50.00",
      "average": "50.00",
      "volume": "450",
      "turnover": "22500",
      "trades": "3"
    },
    {
      "date": "2025-08-05",
      "bid": "48.90",
      "ask": "50.60",
      "open": "50.40",
      "high": "50.80",
      "low": "48.90",
      "close": "48.90",
      "average": "50.6135",
      "volume": "1104",
      "turnover": "55877.3",
      "trades": "5"
    },
    {
      "date": "2025-08-06",
      "bid": "49.00",
      "ask": "50.00",
      "open": "49.90",
      "high": "49.90",
      "low": "48.80",
      "close": "49.00",
      "average": "49.8442",
      "volume": "744",
      "turnover": "37084.1",
      "trades": "11"
    },
    {
      "date": "2025-08-07",
      "bid": "50.40",
      "ask": "50.60",
      "open": "49.00",
      "high": "50.40",
      "low": "49.00",
      "close": "50.40",
      "average": "50.0488",
      "volume": "852",
      "turnover": "42641.6",
      "trades": "8"
    },
    {
      "date": "2025-08-08",
      "bid": "49.20",
      "ask": "50.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "50.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-11",
      "bid": "49.80",
      "ask": "50.60",
      "open": "49.80",
      "high": "50.60",
      "low": "49.80",
      "close": "50.60",
      "average": "49.9759",
      "volume": "1287",
      "turnover": "64319",
      "trades": "5"
    },
    {
      "date": "2025-08-12",
      "bid": "48.90",
      "ask": "50.00",
      "open": "49.50",
      "high": "50.00",
      "low": "49.20",
      "close": "50.00",
      "average": "49.6463",
      "volume": "3251",
      "turnover": "161400.2",
      "trades": "13"
    },
    {
      "date": "2025-08-13",
      "bid": "49.20",
      "ask": "49.90",
      "open": "49.90",
      "high": "49.90",
      "low": "49.20",
      "close": "49.90",
      "average": "49.8908",
      "volume": "912",
      "turnover": "45500.4",
      "trades": "5"
    },
    {
      "date": "2025-08-14",
      "bid": "50.40",
      "ask": "52.20",
      "open": "49.50",
      "high": "52.40",
      "low": "48.90",
      "close": "52.40",
      "average": "51.011",
      "volume": "6789",
      "turnover": "346313.5",
      "trades": "31"
    },
    {
      "date": "2025-08-15",
      "bid": "52.00",
      "ask": "56.00",
      "open": "50.20",
      "high": "52.20",
      "low": "48.30",
      "close": "52.00",
      "average": "50.524",
      "volume": "7381",
      "turnover": "372917.5",
      "trades": "28"
    },
    {
      "date": "2025-08-18",
      "bid": "49.70",
      "ask": "51.20",
      "open": "51.00",
      "high": "52.80",
      "low": "50.00",
      "close": "52.00",
      "average": "51.4184",
      "volume": "6590",
      "turnover": "338847.4",
      "trades": "26"
    },
    {
      "date": "2025-08-19",
      "bid": "50.00",
      "ask": "51.00",
      "open": "50.40",
      "high": "51.00",
      "low": "50.00",
      "close": "51.00",
      "average": "50.5404",
      "volume": "3305",
      "turnover": "167036",
      "trades": "14"
    },
    {
      "date": "2025-08-20",
      "bid": "50.40",
      "ask": "51.80",
      "open": "51.00",
      "high": "51.00",
      "low": "50.40",
      "close": "50.40",
      "average": "50.9989",
      "volume": "570",
      "turnover": "29069.4",
      "trades": "5"
    },
    {
      "date": "2025-08-21",
      "bid": "49.20",
      "ask": "50.40",
      "open": "50.00",
      "high": "50.00",
      "low": "49.70",
      "close": "49.70",
      "average": "49.9949",
      "volume": "712",
      "turnover": "35596.4",
      "trades": "4"
    },
    {
      "date": "2025-08-22",
      "bid": "48.50",
      "ask": "49.70",
      "open": "49.70",
      "high": "49.70",
      "low": "48.20",
      "close": "49.70",
      "average": "49.6183",
      "volume": "964",
      "turnover": "47832",
      "trades": "9"
    },
    {
      "date": "2025-08-25",
      "bid": "48.60",
      "ask": "50.40",
      "open": "49.10",
      "high": "50.40",
      "low": "48.60",
      "close": "48.60",
      "average": "49.2962",
      "volume": "1265",
      "turnover": "62359.7",
      "trades": "11"
    },
    {
      "date": "2025-08-26",
      "bid": "47.50",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.00",
      "low": "47.90",
      "close": "48.00",
      "average": "47.9269",
      "volume": "729",
      "turnover": "34938.7",
      "trades": "4"
    },
    {
      "date": "2025-08-27",
      "bid": "47.20",
      "ask": "47.90",
      "open": "48.20",
      "high": "49.10",
      "low": "47.20",
      "close": "47.90",
      "average": "48.4567",
      "volume": "5285",
      "turnover": "256093.9",
      "trades": "17"
    },
    {
      "date": "2025-08-28",
      "bid": "47.00",
      "ask": "47.40",
      "open": "47.10",
      "high": "47.90",
      "low": "47.00",
      "close": "47.40",
      "average": "47.4667",
      "volume": "4071",
      "turnover": "193237",
      "trades": "25"
    },
    {
      "date": "2025-08-29",
      "bid": "46.00",
      "ask": "46.40",
      "open": "48.00",
      "high": "48.00",
      "low": "46.30",
      "close": "46.50",
      "average": "46.6695",
      "volume": "11706",
      "turnover": "546313.4",
      "trades": "39"
    },
    {
      "date": "2025-09-01",
      "bid": "46.00",
      "ask": "46.60",
      "open": "46.30",
      "high": "46.60",
      "low": "46.30",
      "close": "46.50",
      "average": "46.4412",
      "volume": "1654",
      "turnover": "76813.7",
      "trades": "11"
    },
    {
      "date": "2025-09-02",
      "bid": "45.10",
      "ask": "45.90",
      "open": "47.40",
      "high": "47.40",
      "low": "45.00",
      "close": "45.00",
      "average": "45.8402",
      "volume": "5374",
      "turnover": "246345",
      "trades": "23"
    },
    {
      "date": "2025-09-03",
      "bid": "43.30",
      "ask": "44.60",
      "open": "45.00",
      "high": "45.00",
      "low": "42.60",
      "close": "43.20",
      "average": "43.9231",
      "volume": "4791",
      "turnover": "210435.8",
      "trades": "26"
    },
    {
      "date": "2025-09-04",
      "bid": "42.00",
      "ask": "43.50",
      "open": "43.90",
      "high": "44.20",
      "low": "42.10",
      "close": "43.20",
      "average": "43.5807",
      "volume": "3524",
      "turnover": "153578.5",
      "trades": "25"
    },
    {
      "date": "2025-09-05",
      "bid": "42.10",
      "ask": "43.70",
      "open": "43.80",
      "high": "43.80",
      "low": "42.40",
      "close": "43.30",
      "average": "43.2373",
      "volume": "1993",
      "turnover": "86172",
      "trades": "12"
    },
    {
      "date": "2025-09-08",
      "bid": "42.00",
      "ask": "43.00",
      "open": "43.20",
      "high": "57.40",
      "low": "42.30",
      "close": "57.40",
      "average": "50.2827",
      "volume": "4920",
      "turnover": "247390.7",
      "trades": "20"
    },
    {
      "date": "2025-09-09",
      "bid": "40.60",
      "ask": "41.10",
      "open": "49.90",
      "high": "49.90",
      "low": "40.70",
      "close": "41.20",
      "average": "42.0673",
      "volume": "13681",
      "turnover": "575561.25",
      "trades": "73"
    },
    {
      "date": "2025-09-10",
      "bid": "39.50",
      "ask": "40.00",
      "open": "40.90",
      "high": "41.00",
      "low": "39.50",
      "close": "40.20",
      "average": "40.275",
      "volume": "6924",
      "turnover": "278864",
      "trades": "40"
    },
    {
      "date": "2025-09-11",
      "bid": "39.80",
      "ask": "41.00",
      "open": "40.00",
      "high": "41.50",
      "low": "39.20",
      "close": "40.90",
      "average": "40.2067",
      "volume": "7850",
      "turnover": "315622.4",
      "trades": "25"
    },
    {
      "date": "2025-09-12",
      "bid": "39.60",
      "ask": "40.70",
      "open": "40.10",
      "high": "41.00",
      "low": "40.00",
      "close": "41.00",
      "average": "40.1497",
      "volume": "6603",
      "turnover": "265108.3",
      "trades": "11"
    },
    {
      "date": "2025-09-15",
      "bid": "39.30",
      "ask": "40.80",
      "open": "40.70",
      "high": "40.70",
      "low": "39.50",
      "close": "40.70",
      "average": "39.7898",
      "volume": "7971",
      "turnover": "317164.8",
      "trades": "16"
    },
    {
      "date": "2025-09-16",
      "bid": "38.60",
      "ask": "40.00",
      "open": "40.60",
      "high": "41.00",
      "low": "39.50",
      "close": "41.00",
      "average": "40.53",
      "volume": "2976",
      "turnover": "120617.4",
      "trades": "16"
    },
    {
      "date": "2025-09-17",
      "bid": "38.90",
      "ask": "39.90",
      "open": "39.60",
      "high": "40.70",
      "low": "38.70",
      "close": "39.90",
      "average": "39.4999",
      "volume": "6695",
      "turnover": "264451.9",
      "trades": "15"
    },
    {
      "date": "2025-09-18",
      "bid": "38.50",
      "ask": "39.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "39.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-19",
      "bid": "37.60",
      "ask": "39.00",
      "open": "39.30",
      "high": "39.30",
      "low": "38.10",
      "close": "39.00",
      "average": "38.8214",
      "volume": "6063",
      "turnover": "235374",
      "trades": "20"
    },
    {
      "date": "2025-09-22",
      "bid": "36.80",
      "ask": "38.00",
      "open": "38.10",
      "high": "38.40",
      "low": "36.80",
      "close": "38.00",
      "average": "37.9746",
      "volume": "9213",
      "turnover": "349860.4",
      "trades": "33"
    },
    {
      "date": "2025-09-23",
      "bid": "37.80",
      "ask": "38.70",
      "open": "38.20",
      "high": "38.70",
      "low": "37.90",
      "close": "38.70",
      "average": "38.3417",
      "volume": "4951",
      "turnover": "189829.6",
      "trades": "17"
    },
    {
      "date": "2025-09-24",
      "bid": "38.00",
      "ask": "38.70",
      "open": "38.70",
      "high": "39.00",
      "low": "37.90",
      "close": "38.70",
      "average": "38.60",
      "volume": "2264",
      "turnover": "87390.4",
      "trades": "11"
    },
    {
      "date": "2025-09-25",
      "bid": "38.20",
      "ask": "39.00",
      "open": "37.80",
      "high": "40.40",
      "low": "37.80",
      "close": "39.00",
      "average": "39.2007",
      "volume": "3064",
      "turnover": "120128.95",
      "trades": "18"
    },
    {
      "date": "2025-09-26",
      "bid": "37.70",
      "ask": "38.50",
      "open": "39.70",
      "high": "39.70",
      "low": "37.40",
      "close": "38.90",
      "average": "38.5253",
      "volume": "8207",
      "turnover": "316177.5",
      "trades": "17"
    },
    {
      "date": "2025-09-29",
      "bid": "38.00",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.00",
      "low": "38.60",
      "close": "38.90",
      "average": "38.8471",
      "volume": "1406",
      "turnover": "54619",
      "trades": "4"
    },
    {
      "date": "2025-09-30",
      "bid": "37.50",
      "ask": "38.90",
      "open": "38.60",
      "high": "38.80",
      "low": "38.20",
      "close": "38.80",
      "average": "38.3943",
      "volume": "2120",
      "turnover": "81396",
      "trades": "5"
    },
    {
      "date": "2025-10-01",
      "bid": "38.50",
      "ask": "39.00",
      "open": "37.50",
      "high": "39.00",
      "low": "37.50",
      "close": "38.50",
      "average": "38.4269",
      "volume": "1494",
      "turnover": "57409.8",
      "trades": "8"
    },
    {
      "date": "2025-10-02",
      "bid": "37.60",
      "ask": "39.00",
      "open": "38.50",
      "high": "39.00",
      "low": "37.70",
      "close": "39.00",
      "average": "38.467",
      "volume": "4977",
      "turnover": "191450.2",
      "trades": "15"
    },
    {
      "date": "2025-10-03",
      "bid": "37.20",
      "ask": "38.60",
      "open": "39.00",
      "high": "39.00",
      "low": "37.60",
      "close": "39.00",
      "average": "38.1915",
      "volume": "5937",
      "turnover": "226726.6",
      "trades": "20"
    },
    {
      "date": "2025-10-06",
      "bid": "38.30",
      "ask": "38.70",
      "open": "40.10",
      "high": "40.10",
      "low": "38.30",
      "close": "38.30",
      "average": "38.9616",
      "volume": "3676",
      "turnover": "143222.8",
      "trades": "16"
    },
    {
      "date": "2025-10-07",
      "bid": "37.10",
      "ask": "38.50",
      "open": "38.90",
      "high": "38.90",
      "low": "37.90",
      "close": "38.90",
      "average": "38.7619",
      "volume": "843",
      "turnover": "32676.3",
      "trades": "9"
    },
    {
      "date": "2025-10-08",
      "bid": "37.80",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "39.00",
      "close": "39.00",
      "average": "39.00",
      "volume": "551",
      "turnover": "21489",
      "trades": "2"
    },
    {
      "date": "2025-10-09",
      "bid": "37.90",
      "ask": "38.20",
      "open": "39.00",
      "high": "39.50",
      "low": "38.00",
      "close": "38.20",
      "average": "38.5819",
      "volume": "2746",
      "turnover": "105946",
      "trades": "12"
    },
    {
      "date": "2025-10-10",
      "bid": "38.00",
      "ask": "39.10",
      "open": "37.90",
      "high": "39.30",
      "low": "37.90",
      "close": "39.10",
      "average": "38.3641",
      "volume": "3947",
      "turnover": "151423.3",
      "trades": "12"
    },
    {
      "date": "2025-10-13",
      "bid": "38.00",
      "ask": "38.60",
      "open": "38.00",
      "high": "39.90",
      "low": "38.00",
      "close": "38.90",
      "average": "39.1383",
      "volume": "763",
      "turnover": "29862.5",
      "trades": "13"
    },
    {
      "date": "2025-10-14",
      "bid": "38.00",
      "ask": "38.90",
      "open": "38.70",
      "high": "40.00",
      "low": "37.10",
      "close": "40.00",
      "average": "38.6452",
      "volume": "10272",
      "turnover": "396963.4",
      "trades": "50"
    },
    {
      "date": "2025-10-15",
      "bid": "38.80",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.00",
      "low": "38.50",
      "close": "39.80",
      "average": "39.3144",
      "volume": "4132",
      "turnover": "162447",
      "trades": "22"
    },
    {
      "date": "2025-10-16",
      "bid": "38.80",
      "ask": "39.90",
      "open": "39.60",
      "high": "40.30",
      "low": "38.80",
      "close": "39.90",
      "average": "39.7455",
      "volume": "2242",
      "turnover": "89109.3",
      "trades": "10"
    },
    {
      "date": "2025-10-17",
      "bid": "40.00",
      "ask": "43.90",
      "open": "38.50",
      "high": "40.10",
      "low": "38.50",
      "close": "39.50",
      "average": "39.6349",
      "volume": "4553",
      "turnover": "180457.9",
      "trades": "18"
    },
    {
      "date": "2025-10-20",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.00",
      "high": "40.50",
      "low": "38.90",
      "close": "39.00",
      "average": "39.3101",
      "volume": "5001",
      "turnover": "196589.8",
      "trades": "21"
    },
    {
      "date": "2025-10-21",
      "bid": "38.10",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.30",
      "low": "38.80",
      "close": "38.80",
      "average": "39.0323",
      "volume": "1879",
      "turnover": "73341.6",
      "trades": "10"
    },
    {
      "date": "2025-10-22",
      "bid": "38.40",
      "ask": "39.30",
      "open": "38.10",
      "high": "39.50",
      "low": "38.10",
      "close": "39.30",
      "average": "39.1566",
      "volume": "3041",
      "turnover": "119075.2",
      "trades": "12"
    },
    {
      "date": "2025-10-23",
      "bid": "39.00",
      "ask": "39.50",
      "open": "40.60",
      "high": "40.60",
      "low": "39.40",
      "close": "40.00",
      "average": "39.826",
      "volume": "7197",
      "turnover": "286627.5",
      "trades": "24"
    },
    {
      "date": "2025-10-24",
      "bid": "39.00",
      "ask": "39.60",
      "open": "39.50",
      "high": "39.80",
      "low": "39.20",
      "close": "39.70",
      "average": "39.4198",
      "volume": "63978",
      "turnover": "2539091.6",
      "trades": "12"
    },
    {
      "date": "2025-10-27",
      "bid": "38.90",
      "ask": "39.40",
      "open": "39.40",
      "high": "39.60",
      "low": "39.00",
      "close": "39.60",
      "average": "39.0657",
      "volume": "2231",
      "turnover": "87155.6",
      "trades": "12"
    },
    {
      "date": "2025-10-28",
      "bid": "38.50",
      "ask": "39.00",
      "open": "38.80",
      "high": "40.00",
      "low": "38.60",
      "close": "40.00",
      "average": "39.1661",
      "volume": "2978",
      "turnover": "116636.6",
      "trades": "16"
    },
    {
      "date": "2025-10-29",
      "bid": "38.90",
      "ask": "44.40",
      "open": "38.60",
      "high": "40.70",
      "low": "38.60",
      "close": "40.70",
      "average": "39.3858",
      "volume": "7486",
      "turnover": "294842.3",
      "trades": "33"
    },
    {
      "date": "2025-10-30",
      "bid": "38.90",
      "ask": "41.00",
      "open": "39.70",
      "high": "41.00",
      "low": "38.20",
      "close": "40.80",
      "average": "39.2592",
      "volume": "23594",
      "turnover": "926281",
      "trades": "76"
    },
    {
      "date": "2025-10-31",
      "bid": "38.60",
      "ask": "39.20",
      "open": "38.90",
      "high": "41.00",
      "low": "38.50",
      "close": "39.90",
      "average": "39.4472",
      "volume": "15367",
      "turnover": "606185.5",
      "trades": "45"
    },
    {
      "date": "2025-11-03",
      "bid": "39.40",
      "ask": "39.80",
      "open": "38.50",
      "high": "40.00",
      "low": "38.50",
      "close": "39.80",
      "average": "39.483",
      "volume": "1077",
      "turnover": "42523.2",
      "trades": "8"
    },
    {
      "date": "2025-11-04",
      "bid": "38.90",
      "ask": "39.40",
      "open": "39.30",
      "high": "40.00",
      "low": "38.90",
      "close": "40.00",
      "average": "39.5236",
      "volume": "1535",
      "turnover": "60668.8",
      "trades": "18"
    },
    {
      "date": "2025-11-05",
      "bid": "39.00",
      "ask": "40.30",
      "open": "39.90",
      "high": "40.40",
      "low": "39.10",
      "close": "40.40",
      "average": "39.7621",
      "volume": "4932",
      "turnover": "196077.3",
      "trades": "27"
    },
    {
      "date": "2025-11-06",
      "bid": "39.20",
      "ask": "40.00",
      "open": "40.10",
      "high": "41.00",
      "low": "38.60",
      "close": "41.00",
      "average": "40.2032",
      "volume": "4879",
      "turnover": "196151.5",
      "trades": "21"
    },
    {
      "date": "2025-11-07",
      "bid": "39.30",
      "ask": "40.00",
      "open": "40.00",
      "high": "42.50",
      "low": "38.40",
      "close": "41.00",
      "average": "40.4349",
      "volume": "40592",
      "turnover": "1652604.25",
      "trades": "77"
    },
    {
      "date": "2025-11-10",
      "bid": "39.30",
      "ask": "40.00",
      "open": "40.30",
      "high": "41.00",
      "low": "39.00",
      "close": "41.00",
      "average": "39.8151",
      "volume": "6542",
      "turnover": "260470.4",
      "trades": "24"
    },
    {
      "date": "2025-11-11",
      "bid": "38.90",
      "ask": "39.50",
      "open": "39.50",
      "high": "40.10",
      "low": "38.90",
      "close": "39.50",
      "average": "39.4432",
      "volume": "7010",
      "turnover": "276497.1",
      "trades": "37"
    },
    {
      "date": "2025-11-12",
      "bid": "39.00",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.00",
      "low": "39.70",
      "close": "39.80",
      "average": "39.78",
      "volume": "625",
      "turnover": "24862.5",
      "trades": "3"
    },
    {
      "date": "2025-11-13",
      "bid": "38.80",
      "ask": "39.50",
      "open": "39.50",
      "high": "40.50",
      "low": "38.20",
      "close": "40.00",
      "average": "39.78",
      "volume": "9717",
      "turnover": "386542.3",
      "trades": "38"
    },
    {
      "date": "2025-11-14",
      "bid": "39.40",
      "ask": "39.50",
      "open": null,
      "high": null,
      "low": null,
      "close": "40.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-17",
      "bid": "38.90",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.30",
      "low": "39.20",
      "close": "40.30",
      "average": "39.6211",
      "volume": "1912",
      "turnover": "75755.5",
      "trades": "13"
    },
    {
      "date": "2025-11-18",
      "bid": "38.80",
      "ask": "39.70",
      "open": "39.90",
      "high": "40.80",
      "low": "37.40",
      "close": "40.80",
      "average": "39.6493",
      "volume": "8885",
      "turnover": "352284",
      "trades": "38"
    },
    {
      "date": "2025-11-19",
      "bid": "37.80",
      "ask": "39.20",
      "open": "40.10",
      "high": "41.00",
      "low": "38.70",
      "close": "41.00",
      "average": "40.0874",
      "volume": "4519",
      "turnover": "181154.8",
      "trades": "25"
    },
    {
      "date": "2025-11-20",
      "bid": "38.50",
      "ask": "39.80",
      "open": "39.00",
      "high": "41.20",
      "low": "39.00",
      "close": "41.00",
      "average": "39.7486",
      "volume": "7493",
      "turnover": "297835.9",
      "trades": "31"
    },
    {
      "date": "2025-11-21",
      "bid": "39.40",
      "ask": "40.20",
      "open": "40.50",
      "high": "41.50",
      "low": "39.60",
      "close": "40.50",
      "average": "40.3498",
      "volume": "6670",
      "turnover": "269133",
      "trades": "36"
    },
    {
      "date": "2025-11-24",
      "bid": "39.30",
      "ask": "40.20",
      "open": "40.00",
      "high": "40.40",
      "low": "39.30",
      "close": "40.30",
      "average": "39.7095",
      "volume": "3301",
      "turnover": "131081",
      "trades": "16"
    },
    {
      "date": "2025-11-25",
      "bid": "39.20",
      "ask": "40.30",
      "open": "39.80",
      "high": "41.00",
      "low": "38.60",
      "close": "40.20",
      "average": "39.6667",
      "volume": "7824",
      "turnover": "310352.2",
      "trades": "40"
    },
    {
      "date": "2025-11-26",
      "bid": "39.30",
      "ask": "40.30",
      "open": "40.00",
      "high": "40.50",
      "low": "39.60",
      "close": "40.50",
      "average": "40.3127",
      "volume": "4793",
      "turnover": "193218.6",
      "trades": "23"
    },
    {
      "date": "2025-11-27",
      "bid": "40.30",
      "ask": "40.60",
      "open": "40.80",
      "high": "40.80",
      "low": "40.50",
      "close": "40.80",
      "average": "40.5424",
      "volume": "1747",
      "turnover": "70827.6",
      "trades": "10"
    },
    {
      "date": "2025-11-28",
      "bid": "39.30",
      "ask": "40.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "40.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-01",
      "bid": "39.70",
      "ask": "40.50",
      "open": "38.80",
      "high": "41.60",
      "low": "38.80",
      "close": "41.60",
      "average": "40.8602",
      "volume": "6423",
      "turnover": "262445.2",
      "trades": "28"
    },
    {
      "date": "2025-12-02",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.00",
      "high": "42.00",
      "low": "39.50",
      "close": "41.20",
      "average": "40.6801",
      "volume": "12797",
      "turnover": "520583.4",
      "trades": "60"
    },
    {
      "date": "2025-12-03",
      "bid": "39.00",
      "ask": "39.70",
      "open": "40.20",
      "high": "41.00",
      "low": "39.60",
      "close": "41.00",
      "average": "40.656",
      "volume": "6467",
      "turnover": "262922.1",
      "trades": "23"
    },
    {
      "date": "2025-12-04",
      "bid": "39.50",
      "ask": "41.00",
      "open": "41.10",
      "high": "41.20",
      "low": "39.70",
      "close": "41.00",
      "average": "40.6747",
      "volume": "7301",
      "turnover": "296966.2",
      "trades": "34"
    },
    {
      "date": "2025-12-05",
      "bid": "40.40",
      "ask": "41.40",
      "open": "39.50",
      "high": "41.80",
      "low": "39.50",
      "close": "41.60",
      "average": "41.3539",
      "volume": "984",
      "turnover": "40692.2",
      "trades": "8"
    },
    {
      "date": "2025-12-08",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.50",
      "high": "41.30",
      "low": "39.50",
      "close": "40.60",
      "average": "40.1697",
      "volume": "4473",
      "turnover": "179679.1",
      "trades": "18"
    },
    {
      "date": "2025-12-09",
      "bid": "39.00",
      "ask": "40.00",
      "open": "39.40",
      "high": "41.00",
      "low": "39.10",
      "close": "41.00",
      "average": "40.6278",
      "volume": "3569",
      "turnover": "145000.6",
      "trades": "15"
    },
    {
      "date": "2025-12-10",
      "bid": "40.00",
      "ask": "40.80",
      "open": "41.40",
      "high": "42.00",
      "low": "40.60",
      "close": "40.90",
      "average": "40.6817",
      "volume": "3033",
      "turnover": "123387.6",
      "trades": "20"
    },
    {
      "date": "2025-12-11",
      "bid": "41.00",
      "ask": "42.30",
      "open": "40.00",
      "high": "42.30",
      "low": "40.00",
      "close": "42.30",
      "average": "41.0437",
      "volume": "4163",
      "turnover": "170865",
      "trades": "11"
    },
    {
      "date": "2025-12-12",
      "bid": "42.00",
      "ask": "43.00",
      "open": "42.40",
      "high": "43.00",
      "low": "42.00",
      "close": "43.00",
      "average": "42.7368",
      "volume": "5132",
      "turnover": "219325.2",
      "trades": "30"
    },
    {
      "date": "2025-12-15",
      "bid": "42.10",
      "ask": "43.00",
      "open": "42.60",
      "high": "43.40",
      "low": "42.20",
      "close": "43.00",
      "average": "42.9717",
      "volume": "2422",
      "turnover": "104077.4",
      "trades": "12"
    },
    {
      "date": "2025-12-16",
      "bid": "39.00",
      "ask": "43.30",
      "open": "42.90",
      "high": "43.30",
      "low": "42.90",
      "close": "43.30",
      "average": "42.9922",
      "volume": "1202",
      "turnover": "51676.6",
      "trades": "9"
    },
    {
      "date": "2025-12-17",
      "bid": "40.70",
      "ask": "42.00",
      "open": "43.30",
      "high": "43.30",
      "low": "41.10",
      "close": "42.20",
      "average": "42.1242",
      "volume": "3430",
      "turnover": "144486",
      "trades": "15"
    },
    {
      "date": "2025-12-18",
      "bid": "42.20",
      "ask": "42.50",
      "open": "42.50",
      "high": "43.00",
      "low": "42.50",
      "close": "43.00",
      "average": "42.80",
      "volume": "2500",
      "turnover": "107000",
      "trades": "7"
    },
    {
      "date": "2025-12-19",
      "bid": "41.50",
      "ask": "43.00",
      "open": "42.00",
      "high": "43.00",
      "low": "42.00",
      "close": "43.00",
      "average": "42.8318",
      "volume": "2388",
      "turnover": "102282.4",
      "trades": "16"
    },
    {
      "date": "2025-12-22",
      "bid": "40.90",
      "ask": "42.50",
      "open": "43.00",
      "high": "44.20",
      "low": "42.30",
      "close": "44.20",
      "average": "43.5524",
      "volume": "4577",
      "turnover": "199339.3",
      "trades": "20"
    },
    {
      "date": "2025-12-23",
      "bid": "42.70",
      "ask": "43.50",
      "open": "44.20",
      "high": "44.20",
      "low": "42.70",
      "close": "43.50",
      "average": "43.3182",
      "volume": "6638",
      "turnover": "287546.5",
      "trades": "27"
    },
    {
      "date": "2025-12-29",
      "bid": "42.20",
      "ask": "43.00",
      "open": "42.70",
      "high": "44.00",
      "low": "42.70",
      "close": "44.00",
      "average": "43.6789",
      "volume": "1705",
      "turnover": "74472.5",
      "trades": "8"
    },
    {
      "date": "2025-12-30",
      "bid": "42.30",
      "ask": "43.50",
      "open": "42.20",
      "high": "44.00",
      "low": "42.20",
      "close": "44.00",
      "average": "43.2418",
      "volume": "9935",
      "turnover": "429607",
      "trades": "35"
    },
    {
      "date": "2026-01-02",
      "bid": "42.30",
      "ask": "43.50",
      "open": "42.80",
      "high": "43.80",
      "low": "42.80",
      "close": "43.80",
      "average": "43.5803",
      "volume": "1196",
      "turnover": "52122",
      "trades": "5"
    },
    {
      "date": "2026-01-05",
      "bid": "43.10",
      "ask": "43.60",
      "open": "42.30",
      "high": "44.00",
      "low": "42.30",
      "close": "43.10",
      "average": "43.1906",
      "volume": "2837",
      "turnover": "122531.7",
      "trades": "15"
    },
    {
      "date": "2026-01-07",
      "bid": "42.50",
      "ask": "43.50",
      "open": "38.40",
      "high": "44.20",
      "low": "38.40",
      "close": "44.20",
      "average": "41.9758",
      "volume": "2744",
      "turnover": "115181.5",
      "trades": "23"
    },
    {
      "date": "2026-01-08",
      "bid": "42.70",
      "ask": "43.50",
      "open": "42.50",
      "high": "43.50",
      "low": "42.50",
      "close": "43.20",
      "average": "43.1373",
      "volume": "11161",
      "turnover": "481455.3",
      "trades": "24"
    },
    {
      "date": "2026-01-09",
      "bid": "41.80",
      "ask": "42.80",
      "open": "41.90",
      "high": "42.80",
      "low": "41.90",
      "close": "42.80",
      "average": "42.6381",
      "volume": "814",
      "turnover": "34707.4",
      "trades": "6"
    },
    {
      "date": "2026-01-12",
      "bid": "41.40",
      "ask": "42.50",
      "open": "41.30",
      "high": "42.50",
      "low": "41.30",
      "close": "42.50",
      "average": "42.2741",
      "volume": "1463",
      "turnover": "61847",
      "trades": "9"
    },
    {
      "date": "2026-01-13",
      "bid": "41.70",
      "ask": "42.80",
      "open": "41.60",
      "high": "42.80",
      "low": "41.50",
      "close": "42.80",
      "average": "42.325",
      "volume": "2004",
      "turnover": "84819.3",
      "trades": "12"
    },
    {
      "date": "2026-01-14",
      "bid": "41.30",
      "ask": "42.50",
      "open": "42.50",
      "high": "42.70",
      "low": "42.50",
      "close": "42.70",
      "average": "42.5832",
      "volume": "869",
      "turnover": "37004.8",
      "trades": "6"
    },
    {
      "date": "2026-01-15",
      "bid": "42.20",
      "ask": "43.60",
      "open": "41.50",
      "high": "44.00",
      "low": "41.50",
      "close": "43.60",
      "average": "42.788",
      "volume": "1497",
      "turnover": "64053.7",
      "trades": "14"
    },
    {
      "date": "2026-01-16",
      "bid": "42.70",
      "ask": "43.70",
      "open": "42.20",
      "high": "43.80",
      "low": "42.20",
      "close": "43.70",
      "average": "43.5355",
      "volume": "1574",
      "turnover": "68524.8",
      "trades": "16"
    },
    {
      "date": "2026-01-19",
      "bid": "42.50",
      "ask": "43.50",
      "open": "41.60",
      "high": "43.70",
      "low": "41.60",
      "close": "43.70",
      "average": "43.6117",
      "volume": "1214",
      "turnover": "52944.6",
      "trades": "9"
    },
    {
      "date": "2026-01-20",
      "bid": "40.30",
      "ask": "43.70",
      "open": "43.70",
      "high": "44.00",
      "low": "42.90",
      "close": "43.70",
      "average": "43.4245",
      "volume": "3510",
      "turnover": "152420",
      "trades": "24"
    },
    {
      "date": "2026-01-21",
      "bid": "42.40",
      "ask": "43.50",
      "open": "42.40",
      "high": "43.70",
      "low": "42.40",
      "close": "43.70",
      "average": "43.2678",
      "volume": "1241",
      "turnover": "53695.4",
      "trades": "6"
    },
    {
      "date": "2026-01-22",
      "bid": "43.00",
      "ask": "43.60",
      "open": "44.60",
      "high": "44.60",
      "low": "43.10",
      "close": "43.10",
      "average": "44.3009",
      "volume": "652",
      "turnover": "28884.2",
      "trades": "4"
    },
    {
      "date": "2026-01-23",
      "bid": "42.50",
      "ask": "42.70",
      "open": "43.40",
      "high": "43.90",
      "low": "42.60",
      "close": "42.90",
      "average": "42.8947",
      "volume": "4117",
      "turnover": "176597.5",
      "trades": "29"
    },
    {
      "date": "2026-01-26",
      "bid": "41.30",
      "ask": "42.90",
      "open": "41.40",
      "high": "42.90",
      "low": "41.30",
      "close": "42.90",
      "average": "41.9375",
      "volume": "7808",
      "turnover": "327448.3",
      "trades": "36"
    },
    {
      "date": "2026-01-27",
      "bid": "41.60",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.00",
      "low": "41.70",
      "close": "43.00",
      "average": "42.7637",
      "volume": "1160",
      "turnover": "49605.9",
      "trades": "11"
    },
    {
      "date": "2026-01-28",
      "bid": "41.80",
      "ask": "43.00",
      "open": "43.20",
      "high": "43.20",
      "low": "41.80",
      "close": "43.10",
      "average": "42.8066",
      "volume": "1339",
      "turnover": "57318.1",
      "trades": "9"
    },
    {
      "date": "2026-01-29",
      "bid": "41.20",
      "ask": "42.70",
      "open": "43.40",
      "high": "43.40",
      "low": "41.60",
      "close": "42.60",
      "average": "41.9014",
      "volume": "12587",
      "turnover": "527412.7",
      "trades": "34"
    },
    {
      "date": "2026-01-30",
      "bid": "41.20",
      "ask": "42.80",
      "open": "40.10",
      "high": "43.00",
      "low": "40.10",
      "close": "42.90",
      "average": "41.4673",
      "volume": "6216",
      "turnover": "257760.8",
      "trades": "26"
    },
    {
      "date": "2026-02-02",
      "bid": "40.90",
      "ask": "41.20",
      "open": "41.30",
      "high": "42.60",
      "low": "40.90",
      "close": "41.00",
      "average": "41.1708",
      "volume": "11818",
      "turnover": "486557",
      "trades": "63"
    },
    {
      "date": "2026-02-03",
      "bid": "39.50",
      "ask": "40.60",
      "open": "40.90",
      "high": "41.60",
      "low": "39.60",
      "close": "40.00",
      "average": "40.2861",
      "volume": "11558",
      "turnover": "465626.2",
      "trades": "67"
    },
    {
      "date": "2026-02-04",
      "bid": "38.60",
      "ask": "38.90",
      "open": "40.20",
      "high": "40.70",
      "low": "38.00",
      "close": "38.00",
      "average": "38.7126",
      "volume": "16845",
      "turnover": "652051.2",
      "trades": "87"
    },
    {
      "date": "2026-02-05",
      "bid": "36.50",
      "ask": "37.30",
      "open": "38.90",
      "high": "39.20",
      "low": "36.70",
      "close": "37.30",
      "average": "37.3477",
      "volume": "9297",
      "turnover": "347221.4",
      "trades": "45"
    },
    {
      "date": "2026-02-06",
      "bid": "37.40",
      "ask": "38.60",
      "open": "37.80",
      "high": "38.60",
      "low": "37.40",
      "close": "38.60",
      "average": "37.9243",
      "volume": "4629",
      "turnover": "175551.4",
      "trades": "24"
    },
    {
      "date": "2026-02-09",
      "bid": "37.00",
      "ask": "38.30",
      "open": "37.70",
      "high": "38.90",
      "low": "37.10",
      "close": "37.50",
      "average": "37.9323",
      "volume": "3734",
      "turnover": "141639.3",
      "trades": "24"
    },
    {
      "date": "2026-02-10",
      "bid": "38.00",
      "ask": "39.30",
      "open": "37.90",
      "high": "39.30",
      "low": "37.10",
      "close": "39.30",
      "average": "38.4001",
      "volume": "1418",
      "turnover": "54451.4",
      "trades": "17"
    },
    {
      "date": "2026-02-11",
      "bid": "36.40",
      "ask": "36.90",
      "open": "38.00",
      "high": "39.80",
      "low": "36.40",
      "close": "36.90",
      "average": "37.3027",
      "volume": "17207",
      "turnover": "641866.7",
      "trades": "52"
    },
    {
      "date": "2026-02-12",
      "bid": "36.20",
      "ask": "36.50",
      "open": "37.70",
      "high": "37.70",
      "low": "36.40",
      "close": "36.40",
      "average": "36.6147",
      "volume": "1586",
      "turnover": "58070.9",
      "trades": "7"
    },
    {
      "date": "2026-02-13",
      "bid": "36.30",
      "ask": "37.70",
      "open": "36.40",
      "high": "37.80",
      "low": "36.40",
      "close": "37.80",
      "average": "37.0776",
      "volume": "4902",
      "turnover": "181754.5",
      "trades": "23"
    },
    {
      "date": "2026-02-16",
      "bid": "36.30",
      "ask": "37.00",
      "open": "36.40",
      "high": "37.60",
      "low": "36.40",
      "close": "37.60",
      "average": "37.0432",
      "volume": "884",
      "turnover": "32746.2",
      "trades": "4"
    },
    {
      "date": "2026-02-17",
      "bid": "35.90",
      "ask": "36.00",
      "open": "37.90",
      "high": "37.90",
      "low": "35.90",
      "close": "35.90",
      "average": "36.2344",
      "volume": "7569",
      "turnover": "274258.4",
      "trades": "31"
    },
    {
      "date": "2026-02-18",
      "bid": "34.60",
      "ask": "35.30",
      "open": "36.20",
      "high": "36.60",
      "low": "34.50",
      "close": "35.40",
      "average": "35.8241",
      "volume": "3174",
      "turnover": "113705.8",
      "trades": "15"
    },
    {
      "date": "2026-02-19",
      "bid": "34.10",
      "ask": "34.70",
      "open": "35.80",
      "high": "35.80",
      "low": "34.10",
      "close": "34.90",
      "average": "35.1178",
      "volume": "5760",
      "turnover": "202278.7",
      "trades": "13"
    },
    {
      "date": "2026-02-20",
      "bid": "33.70",
      "ask": "34.00",
      "open": "35.60",
      "high": "35.60",
      "low": "33.80",
      "close": "34.00",
      "average": "34.1359",
      "volume": "7283",
      "turnover": "248611.7",
      "trades": "42"
    },
    {
      "date": "2026-02-23",
      "bid": "32.00",
      "ask": "33.80",
      "open": "34.40",
      "high": "34.40",
      "low": "32.10",
      "close": "33.80",
      "average": "33.2398",
      "volume": "11697",
      "turnover": "388806",
      "trades": "46"
    },
    {
      "date": "2026-02-24",
      "bid": "33.60",
      "ask": "34.00",
      "open": "32.90",
      "high": "34.00",
      "low": "32.40",
      "close": "34.00",
      "average": "33.3691",
      "volume": "6400",
      "turnover": "213562.1",
      "trades": "20"
    },
    {
      "date": "2026-02-25",
      "bid": "32.00",
      "ask": "33.00",
      "open": "33.80",
      "high": "33.80",
      "low": "32.90",
      "close": "33.00",
      "average": "33.0917",
      "volume": "3913",
      "turnover": "129487.8",
      "trades": "18"
    },
    {
      "date": "2026-02-26",
      "bid": "31.60",
      "ask": "32.00",
      "open": "32.50",
      "high": "37.40",
      "low": "32.00",
      "close": "32.00",
      "average": "32.5146",
      "volume": "13447",
      "turnover": "437224.2",
      "trades": "38"
    },
    {
      "date": "2026-02-27",
      "bid": "31.80",
      "ask": "32.50",
      "open": "32.40",
      "high": "32.50",
      "low": "31.80",
      "close": "32.50",
      "average": "32.411",
      "volume": "637",
      "turnover": "20645.8",
      "trades": "8"
    },
    {
      "date": "2026-03-02",
      "bid": "31.00",
      "ask": "32.00",
      "open": "33.20",
      "high": "33.20",
      "low": "31.90",
      "close": "32.00",
      "average": "32.237",
      "volume": "2692",
      "turnover": "86736.2",
      "trades": "14"
    },
    {
      "date": "2026-03-03",
      "bid": "31.00",
      "ask": "32.00",
      "open": "31.20",
      "high": "32.00",
      "low": "30.60",
      "close": "32.00",
      "average": "31.4386",
      "volume": "9848",
      "turnover": "309561.1",
      "trades": "36"
    },
    {
      "date": "2026-03-04",
      "bid": "31.40",
      "ask": "32.00",
      "open": "31.00",
      "high": "32.00",
      "low": "30.80",
      "close": "32.00",
      "average": "31.6223",
      "volume": "5346",
      "turnover": "169052.6",
      "trades": "25"
    },
    {
      "date": "2026-03-05",
      "bid": "30.50",
      "ask": "31.50",
      "open": "31.10",
      "high": "32.00",
      "low": "31.00",
      "close": "32.00",
      "average": "31.1448",
      "volume": "5213",
      "turnover": "162357.9",
      "trades": "19"
    },
    {
      "date": "2026-03-06",
      "bid": "30.80",
      "ask": "31.50",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-09",
      "bid": "31.00",
      "ask": "32.00",
      "open": "31.50",
      "high": "32.00",
      "low": "31.00",
      "close": "32.00",
      "average": "31.4137",
      "volume": "2573",
      "turnover": "80827.4",
      "trades": "20"
    },
    {
      "date": "2026-03-10",
      "bid": "30.80",
      "ask": "32.00",
      "open": "30.80",
      "high": "32.00",
      "low": "30.80",
      "close": "32.00",
      "average": "31.6784",
      "volume": "1913",
      "turnover": "60600.8",
      "trades": "13"
    },
    {
      "date": "2026-03-11",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.00",
      "low": "31.90",
      "close": "32.00",
      "average": "31.9917",
      "volume": "663",
      "turnover": "21210.5",
      "trades": "5"
    },
    {
      "date": "2026-03-12",
      "bid": "31.20",
      "ask": "31.60",
      "open": "30.80",
      "high": "32.00",
      "low": "30.80",
      "close": "32.00",
      "average": "31.8579",
      "volume": "2385",
      "turnover": "75981.1",
      "trades": "12"
    },
    {
      "date": "2026-03-13",
      "bid": "30.00",
      "ask": "31.10",
      "open": "31.10",
      "high": "32.00",
      "low": "30.30",
      "close": "32.00",
      "average": "31.2789",
      "volume": "9943",
      "turnover": "311005.7",
      "trades": "32"
    },
    {
      "date": "2026-03-16",
      "bid": "30.20",
      "ask": "31.30",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-17",
      "bid": "31.10",
      "ask": "32.00",
      "open": "30.90",
      "high": "32.00",
      "low": "30.90",
      "close": "32.00",
      "average": "31.2451",
      "volume": "5469",
      "turnover": "170879.7",
      "trades": "19"
    },
    {
      "date": "2026-03-18",
      "bid": "30.50",
      "ask": "31.50",
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "3006",
      "turnover": "96192",
      "trades": "12"
    },
    {
      "date": "2026-03-19",
      "bid": "30.00",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.50",
      "low": "31.40",
      "close": "31.50",
      "average": "31.4094",
      "volume": "1059",
      "turnover": "33262.6",
      "trades": "5"
    },
    {
      "date": "2026-03-20",
      "bid": "31.00",
      "ask": "31.50",
      "open": "32.00",
      "high": "32.00",
      "low": "31.30",
      "close": "31.90",
      "average": "31.515",
      "volume": "2249",
      "turnover": "70877.2",
      "trades": "17"
    },
    {
      "date": "2026-03-23",
      "bid": "30.70",
      "ask": "31.80",
      "open": "29.80",
      "high": "32.00",
      "low": "29.80",
      "close": "32.00",
      "average": "31.1866",
      "volume": "1916",
      "turnover": "59753.5",
      "trades": "14"
    },
    {
      "date": "2026-03-24",
      "bid": "30.40",
      "ask": "31.60",
      "open": "30.80",
      "high": "32.00",
      "low": "30.60",
      "close": "32.00",
      "average": "31.4684",
      "volume": "2450",
      "turnover": "77097.7",
      "trades": "21"
    },
    {
      "date": "2026-03-25",
      "bid": "30.90",
      "ask": "31.80",
      "open": "32.00",
      "high": "32.00",
      "low": "30.90",
      "close": "31.80",
      "average": "31.9022",
      "volume": "4512",
      "turnover": "143942.7",
      "trades": "18"
    },
    {
      "date": "2026-03-26",
      "bid": "30.30",
      "ask": "31.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "31.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-27",
      "bid": "30.60",
      "ask": "31.80",
      "open": "32.00",
      "high": "32.00",
      "low": "31.30",
      "close": "32.00",
      "average": "31.7774",
      "volume": "6896",
      "turnover": "219137.1",
      "trades": "24"
    },
    {
      "date": "2026-03-30",
      "bid": "30.50",
      "ask": "31.70",
      "open": "31.90",
      "high": "32.00",
      "low": "31.00",
      "close": "32.00",
      "average": "31.7499",
      "volume": "5262",
      "turnover": "167068.1",
      "trades": "24"
    },
    {
      "date": "2026-03-31",
      "bid": "32.10",
      "ask": "32.60",
      "open": "34.00",
      "high": "34.30",
      "low": "32.10",
      "close": "32.60",
      "average": "33.0668",
      "volume": "5871",
      "turnover": "194135.2",
      "trades": "22"
    },
    {
      "date": "2026-04-01",
      "bid": "31.90",
      "ask": "32.50",
      "open": "32.20",
      "high": "33.00",
      "low": "32.10",
      "close": "32.70",
      "average": "32.3696",
      "volume": "6086",
      "turnover": "197001.1",
      "trades": "17"
    },
    {
      "date": "2026-04-02",
      "bid": "31.80",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.00",
      "low": "32.00",
      "close": "32.90",
      "average": "32.5844",
      "volume": "738",
      "turnover": "24047.3",
      "trades": "9"
    },
    {
      "date": "2026-04-07",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.30",
      "high": "33.20",
      "low": "31.90",
      "close": "32.00",
      "average": "32.103",
      "volume": "8257",
      "turnover": "265074.5",
      "trades": "24"
    },
    {
      "date": "2026-04-08",
      "bid": "31.40",
      "ask": "32.00",
      "open": "33.50",
      "high": "33.50",
      "low": "31.50",
      "close": "32.00",
      "average": "32.0219",
      "volume": "7436",
      "turnover": "238114.5",
      "trades": "12"
    },
    {
      "date": "2026-04-09",
      "bid": "31.40",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "31",
      "turnover": "992",
      "trades": "3"
    },
    {
      "date": "2026-04-10",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.40",
      "high": "32.00",
      "low": "31.20",
      "close": "32.00",
      "average": "31.5874",
      "volume": "4874",
      "turnover": "153956.8",
      "trades": "14"
    },
    {
      "date": "2026-04-13",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.10",
      "low": "31.60",
      "close": "32.00",
      "average": "31.992",
      "volume": "9439",
      "turnover": "301972.1",
      "trades": "13"
    },
    {
      "date": "2026-04-14",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.50",
      "high": "32.50",
      "low": "31.40",
      "close": "32.00",
      "average": "31.9944",
      "volume": "5794",
      "turnover": "185375.5",
      "trades": "15"
    },
    {
      "date": "2026-04-15",
      "bid": "31.20",
      "ask": "31.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-16",
      "bid": "31.50",
      "ask": "32.00",
      "open": "32.50",
      "high": "32.50",
      "low": "30.90",
      "close": "32.00",
      "average": "31.5995",
      "volume": "2949",
      "turnover": "93186.9",
      "trades": "17"
    },
    {
      "date": "2026-04-17",
      "bid": "31.10",
      "ask": "31.40",
      "open": "31.00",
      "high": "32.00",
      "low": "30.50",
      "close": "31.10",
      "average": "31.1813",
      "volume": "18152",
      "turnover": "566002.4",
      "trades": "71"
    },
    {
      "date": "2026-04-20",
      "bid": "30.50",
      "ask": "31.00",
      "open": "31.10",
      "high": "31.90",
      "low": "30.50",
      "close": "31.00",
      "average": "31.0696",
      "volume": "7199",
      "turnover": "223670",
      "trades": "35"
    },
    {
      "date": "2026-04-21",
      "bid": "30.20",
      "ask": "31.00",
      "open": "31.50",
      "high": "31.80",
      "low": "31.00",
      "close": "31.00",
      "average": "31.3822",
      "volume": "12467",
      "turnover": "391241.7",
      "trades": "27"
    },
    {
      "date": "2026-04-22",
      "bid": "30.20",
      "ask": "30.70",
      "open": "31.90",
      "high": "32.00",
      "low": "30.70",
      "close": "30.70",
      "average": "30.8001",
      "volume": "11184",
      "turnover": "344468.8",
      "trades": "25"
    },
    {
      "date": "2026-04-23",
      "bid": "29.00",
      "ask": "30.10",
      "open": "31.00",
      "high": "31.80",
      "low": "29.90",
      "close": "31.10",
      "average": "30.6438",
      "volume": "1943",
      "turnover": "59541",
      "trades": "18"
    },
    {
      "date": "2026-04-24",
      "bid": "30.50",
      "ask": "31.10",
      "open": "31.30",
      "high": "31.30",
      "low": "30.70",
      "close": "31.10",
      "average": "30.8704",
      "volume": "2090",
      "turnover": "64519.1",
      "trades": "11"
    },
    {
      "date": "2026-04-27",
      "bid": "30.60",
      "ask": "30.90",
      "open": "30.10",
      "high": "31.10",
      "low": "30.10",
      "close": "30.40",
      "average": "30.5663",
      "volume": "2631",
      "turnover": "80419.9",
      "trades": "28"
    },
    {
      "date": "2026-04-28",
      "bid": "29.30",
      "ask": "30.10",
      "open": "29.90",
      "high": "30.10",
      "low": "29.90",
      "close": "30.10",
      "average": "30.0537",
      "volume": "849",
      "turnover": "25515.6",
      "trades": "6"
    },
    {
      "date": "2026-04-29",
      "bid": "30.10",
      "ask": "30.80",
      "open": "30.50",
      "high": "31.00",
      "low": "30.40",
      "close": "30.40",
      "average": "30.4685",
      "volume": "3633",
      "turnover": "110692.1",
      "trades": "24"
    },
    {
      "date": "2026-04-30",
      "bid": "28.50",
      "ask": "28.80",
      "open": "31.20",
      "high": "31.20",
      "low": "28.30",
      "close": "28.30",
      "average": "28.4307",
      "volume": "399265",
      "turnover": "11351378.4",
      "trades": "40"
    },
    {
      "date": "2026-05-04",
      "bid": "29.90",
      "ask": "30.60",
      "open": "28.90",
      "high": "31.30",
      "low": "28.90",
      "close": "30.50",
      "average": "30.069",
      "volume": "5712",
      "turnover": "171754.4",
      "trades": "20"
    },
    {
      "date": "2026-05-05",
      "bid": "29.00",
      "ask": "29.50",
      "open": "31.40",
      "high": "31.40",
      "low": "29.40",
      "close": "29.40",
      "average": "30.0185",
      "volume": "1925",
      "turnover": "57785.7",
      "trades": "25"
    },
    {
      "date": "2026-05-06",
      "bid": "26.70",
      "ask": "30.20",
      "open": "29.90",
      "high": "30.50",
      "low": "29.80",
      "close": "29.80",
      "average": "30.1461",
      "volume": "4062",
      "turnover": "122453.6",
      "trades": "17"
    },
    {
      "date": "2026-05-07",
      "bid": "29.20",
      "ask": "29.90",
      "open": "30.10",
      "high": "30.10",
      "low": "29.40",
      "close": "29.40",
      "average": "29.7008",
      "volume": "1264",
      "turnover": "37541.8",
      "trades": "36"
    },
    {
      "date": "2026-05-08",
      "bid": "27.60",
      "ask": "28.60",
      "open": "30.40",
      "high": "30.90",
      "low": "29.40",
      "close": "29.50",
      "average": "29.6938",
      "volume": "9442",
      "turnover": "280369.1",
      "trades": "26"
    },
    {
      "date": "2026-05-11",
      "bid": "28.70",
      "ask": "28.90",
      "open": "29.90",
      "high": "29.90",
      "low": "28.40",
      "close": "28.40",
      "average": "28.8937",
      "volume": "6008",
      "turnover": "173593.6",
      "trades": "24"
    },
    {
      "date": "2026-05-12",
      "bid": "29.00",
      "ask": "29.60",
      "open": "28.40",
      "high": "31.50",
      "low": "27.60",
      "close": "29.10",
      "average": "29.2983",
      "volume": "14400",
      "turnover": "421895.6",
      "trades": "35"
    },
    {
      "date": "2026-05-13",
      "bid": "28.10",
      "ask": "28.50",
      "open": "29.10",
      "high": "29.20",
      "low": "28.00",
      "close": "28.00",
      "average": "28.8047",
      "volume": "13670",
      "turnover": "393760.3",
      "trades": "28"
    },
    {
      "date": "2026-05-15",
      "bid": "26.30",
      "ask": "26.60",
      "open": "28.20",
      "high": "28.20",
      "low": "26.00",
      "close": "26.00",
      "average": "26.7937",
      "volume": "38532",
      "turnover": "1032416.7",
      "trades": "85"
    },
    {
      "date": "2026-05-18",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.90",
      "high": "27.30",
      "low": "26.20",
      "close": "26.20",
      "average": "26.5281",
      "volume": "11757",
      "turnover": "311890.3",
      "trades": "43"
    },
    {
      "date": "2026-05-19",
      "bid": "26.00",
      "ask": "26.80",
      "open": "26.10",
      "high": "27.10",
      "low": "26.00",
      "close": "26.80",
      "average": "26.3085",
      "volume": "16875",
      "turnover": "441840.9",
      "trades": "28"
    },
    {
      "date": "2026-05-20",
      "bid": "27.50",
      "ask": "28.50",
      "open": "26.00",
      "high": "28.50",
      "low": "26.00",
      "close": "28.50",
      "average": "26.469",
      "volume": "39511",
      "turnover": "1045899.75",
      "trades": "41"
    },
    {
      "date": "2026-05-21",
      "bid": "28.80",
      "ask": "30.10",
      "open": "28.20",
      "high": "30.10",
      "low": "27.90",
      "close": "29.50",
      "average": "28.8924",
      "volume": "9879",
      "turnover": "285428.5",
      "trades": "33"
    },
    {
      "date": "2026-05-22",
      "bid": "28.10",
      "ask": "29.20",
      "open": "30.10",
      "high": "30.10",
      "low": "28.10",
      "close": "29.20",
      "average": "28.8252",
      "volume": "10061",
      "turnover": "290010.2",
      "trades": "30"
    },
    {
      "date": "2026-05-25",
      "bid": "28.40",
      "ask": "29.20",
      "open": "28.10",
      "high": "29.20",
      "low": "28.10",
      "close": "28.40",
      "average": "28.8283",
      "volume": "2633",
      "turnover": "75905",
      "trades": "23"
    },
    {
      "date": "2026-05-26",
      "bid": "29.00",
      "ask": "29.50",
      "open": "28.60",
      "high": "30.00",
      "low": "28.50",
      "close": "30.00",
      "average": "29.559",
      "volume": "12200",
      "turnover": "360619.2",
      "trades": "54"
    },
    {
      "date": "2026-05-27",
      "bid": "29.70",
      "ask": "30.10",
      "open": "29.50",
      "high": "30.10",
      "low": "29.50",
      "close": "30.10",
      "average": "29.5411",
      "volume": "8820",
      "turnover": "260552.8",
      "trades": "15"
    },
    {
      "date": "2026-05-28",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.00",
      "high": "31.00",
      "low": "30.00",
      "close": "30.60",
      "average": "30.4431",
      "volume": "7448",
      "turnover": "226740.2",
      "trades": "23"
    },
    {
      "date": "2026-05-29",
      "bid": "30.50",
      "ask": "31.00",
      "open": "30.20",
      "high": "30.60",
      "low": "30.20",
      "close": "30.50",
      "average": "30.5227",
      "volume": "5683",
      "turnover": "173460.4",
      "trades": "12"
    },
    {
      "date": "2026-06-01",
      "bid": "30.10",
      "ask": "31.00",
      "open": "30.90",
      "high": "30.90",
      "low": "30.10",
      "close": "30.90",
      "average": "30.5169",
      "volume": "2068",
      "turnover": "63108.9",
      "trades": "9"
    },
    {
      "date": "2026-06-02",
      "bid": "30.60",
      "ask": "31.70",
      "open": "31.20",
      "high": "31.70",
      "low": "31.00",
      "close": "31.60",
      "average": "31.1918",
      "volume": "771",
      "turnover": "24048.9",
      "trades": "9"
    },
    {
      "date": "2026-06-03",
      "bid": "30.70",
      "ask": "31.90",
      "open": "31.70",
      "high": "32.20",
      "low": "31.10",
      "close": "31.80",
      "average": "31.2839",
      "volume": "2680",
      "turnover": "83840.9",
      "trades": "8"
    },
    {
      "date": "2026-06-04",
      "bid": "31.00",
      "ask": "32.00",
      "open": "31.00",
      "high": "32.00",
      "low": "31.00",
      "close": "32.00",
      "average": "31.2888",
      "volume": "1891",
      "turnover": "59167.2",
      "trades": "11"
    },
    {
      "date": "2026-06-05",
      "bid": "30.00",
      "ask": "31.60",
      "open": "31.90",
      "high": "31.90",
      "low": "30.80",
      "close": "31.60",
      "average": "31.3929",
      "volume": "351",
      "turnover": "11018.9",
      "trades": "7"
    },
    {
      "date": "2026-06-08",
      "bid": "30.00",
      "ask": "31.10",
      "open": "30.60",
      "high": "31.30",
      "low": "30.00",
      "close": "31.30",
      "average": "30.6943",
      "volume": "2507",
      "turnover": "76950.5",
      "trades": "14"
    },
    {
      "date": "2026-06-09",
      "bid": "31.20",
      "ask": "32.00",
      "open": "31.20",
      "high": "32.00",
      "low": "31.20",
      "close": "31.90",
      "average": "31.2942",
      "volume": "5216",
      "turnover": "163230.6",
      "trades": "12"
    },
    {
      "date": "2026-06-10",
      "bid": "31.00",
      "ask": "32.00",
      "open": "31.00",
      "high": "31.90",
      "low": "31.00",
      "close": "31.90",
      "average": "31.2749",
      "volume": "203",
      "turnover": "6348.8",
      "trades": "2"
    },
    {
      "date": "2026-06-11",
      "bid": "31.10",
      "ask": "31.80",
      "open": "30.70",
      "high": "31.90",
      "low": "30.70",
      "close": "31.90",
      "average": "31.2633",
      "volume": "1012",
      "turnover": "31638.5",
      "trades": "9"
    },
    {
      "date": "2026-06-12",
      "bid": "30.80",
      "ask": "32.00",
      "open": "31.00",
      "high": "31.90",
      "low": "31.00",
      "close": "31.90",
      "average": "31.566",
      "volume": "318",
      "turnover": "10038",
      "trades": "2"
    },
    {
      "date": "2026-06-15",
      "bid": "31.50",
      "ask": "32.70",
      "open": "32.50",
      "high": "33.00",
      "low": "30.90",
      "close": "33.00",
      "average": "31.3731",
      "volume": "16862",
      "turnover": "529013.8",
      "trades": "18"
    },
    {
      "date": "2026-06-16",
      "bid": "33.80",
      "ask": "35.10",
      "open": "36.40",
      "high": "36.40",
      "low": "34.90",
      "close": "35.20",
      "average": "35.3051",
      "volume": "2192",
      "turnover": "77388.7",
      "trades": "11"
    },
    {
      "date": "2026-06-17",
      "bid": "34.50",
      "ask": "35.30",
      "open": "36.00",
      "high": "36.00",
      "low": "33.10",
      "close": "35.50",
      "average": "34.4579",
      "volume": "5420",
      "turnover": "186762",
      "trades": "23"
    },
    {
      "date": "2026-06-18",
      "bid": "33.00",
      "ask": "34.20",
      "open": "35.30",
      "high": "35.30",
      "low": "31.20",
      "close": "34.20",
      "average": "34.1734",
      "volume": "2658",
      "turnover": "90832.8",
      "trades": "27"
    },
    {
      "date": "2026-06-22",
      "bid": "33.60",
      "ask": "34.90",
      "open": "31.70",
      "high": "35.10",
      "low": "31.70",
      "close": "34.30",
      "average": "33.7608",
      "volume": "2832",
      "turnover": "95610.6",
      "trades": "14"
    },
    {
      "date": "2026-06-23",
      "bid": "33.50",
      "ask": "34.80",
      "open": "34.90",
      "high": "34.90",
      "low": "33.20",
      "close": "34.40",
      "average": "34.0761",
      "volume": "493",
      "turnover": "16799.5",
      "trades": "5"
    },
    {
      "date": "2026-06-24",
      "bid": "32.90",
      "ask": "36.00",
      "open": "34.90",
      "high": "36.00",
      "low": "33.20",
      "close": "36.00",
      "average": "34.2064",
      "volume": "1090",
      "turnover": "37285",
      "trades": "6"
    },
    {
      "date": "2026-06-25",
      "bid": "34.40",
      "ask": "35.50",
      "open": "35.30",
      "high": "35.70",
      "low": "35.30",
      "close": "35.50",
      "average": "35.5203",
      "volume": "5938",
      "turnover": "210919.3",
      "trades": "15"
    },
    {
      "date": "2026-06-26",
      "bid": "35.80",
      "ask": "37.20",
      "open": "34.70",
      "high": "35.60",
      "low": "34.70",
      "close": "35.60",
      "average": "34.7888",
      "volume": "409",
      "turnover": "14228.6",
      "trades": "6"
    },
    {
      "date": "2026-06-29",
      "bid": "34.00",
      "ask": "35.30",
      "open": "36.20",
      "high": "36.20",
      "low": "33.40",
      "close": "34.00",
      "average": "35.1753",
      "volume": "875",
      "turnover": "30778.4",
      "trades": "8"
    },
    {
      "date": "2026-06-30",
      "bid": "33.00",
      "ask": "33.60",
      "open": "34.00",
      "high": "34.00",
      "low": "32.50",
      "close": "33.40",
      "average": "33.093",
      "volume": "1971",
      "turnover": "65226.4",
      "trades": "13"
    },
    {
      "date": "2026-07-01",
      "bid": "33.00",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.50",
      "low": "32.50",
      "close": "33.00",
      "average": "32.8506",
      "volume": "176",
      "turnover": "5781.7",
      "trades": "4"
    },
    {
      "date": "2026-07-02",
      "bid": "33.00",
      "ask": "33.30",
      "open": "33.30",
      "high": "33.30",
      "low": "33.00",
      "close": "33.00",
      "average": "33.2519",
      "volume": "1546",
      "turnover": "51407.4",
      "trades": "9"
    },
    {
      "date": "2026-07-03",
      "bid": "33.30",
      "ask": "33.70",
      "open": "33.30",
      "high": "33.30",
      "low": "32.60",
      "close": "33.30",
      "average": "33.0359",
      "volume": "973",
      "turnover": "32143.9",
      "trades": "7"
    },
    {
      "date": "2026-07-06",
      "bid": "32.50",
      "ask": "33.70",
      "open": "33.60",
      "high": "33.60",
      "low": "33.60",
      "close": "33.60",
      "average": "33.60",
      "volume": "148",
      "turnover": "4972.8",
      "trades": "1"
    },
    {
      "date": "2026-07-07",
      "bid": "33.40",
      "ask": "34.70",
      "open": "34.00",
      "high": "34.10",
      "low": "34.00",
      "close": "34.10",
      "average": "34.0833",
      "volume": "600",
      "turnover": "20450",
      "trades": "2"
    },
    {
      "date": "2026-07-08",
      "bid": "33.00",
      "ask": "34.30",
      "open": "33.90",
      "high": "34.40",
      "low": "33.90",
      "close": "34.40",
      "average": "34.1882",
      "volume": "661",
      "turnover": "22598.4",
      "trades": "3"
    },
    {
      "date": "2026-07-09",
      "bid": "34.00",
      "ask": "35.00",
      "open": "35.10",
      "high": "35.20",
      "low": "34.60",
      "close": "34.60",
      "average": "34.8252",
      "volume": "548",
      "turnover": "19084.2",
      "trades": "5"
    },
    {
      "date": "2026-07-10",
      "bid": "35.20",
      "ask": "35.30",
      "open": "34.70",
      "high": "35.30",
      "low": "34.70",
      "close": "35.30",
      "average": "34.8168",
      "volume": "1098",
      "turnover": "38228.9",
      "trades": "3"
    },
    {
      "date": "2026-07-13",
      "bid": "34.70",
      "ask": "35.90",
      "open": "34.00",
      "high": "35.30",
      "low": "34.00",
      "close": "35.30",
      "average": "34.9923",
      "volume": "260",
      "turnover": "9098",
      "trades": "4"
    },
    {
      "date": "2026-07-14",
      "bid": "34.00",
      "ask": "35.30",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.30",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-15",
      "bid": "34.70",
      "ask": "35.40",
      "open": "34.80",
      "high": "35.30",
      "low": "34.80",
      "close": "35.30",
      "average": "35.0195",
      "volume": "164",
      "turnover": "5743.2",
      "trades": "3"
    },
    {
      "date": "2026-07-16",
      "bid": "35.50",
      "ask": "36.00",
      "open": "34.70",
      "high": "35.50",
      "low": "34.70",
      "close": "35.50",
      "average": "35.3635",
      "volume": "170",
      "turnover": "6011.8",
      "trades": "3"
    },
    {
      "date": "2026-07-17",
      "bid": "34.50",
      "ask": "35.00",
      "open": "35.10",
      "high": "35.30",
      "low": "34.40",
      "close": "34.90",
      "average": "34.8519",
      "volume": "3596",
      "turnover": "125327.5",
      "trades": "13"
    },
    {
      "date": "2026-07-20",
      "bid": "32.80",
      "ask": "33.80",
      "open": "33.70",
      "high": "34.80",
      "low": "31.60",
      "close": "33.90",
      "average": "33.2345",
      "volume": "8436",
      "turnover": "280366.2",
      "trades": "33"
    },
    {
      "date": "2026-07-21",
      "bid": "32.90",
      "ask": "33.90",
      "open": "33.70",
      "high": "34.00",
      "low": "33.10",
      "close": "34.00",
      "average": "33.6113",
      "volume": "415",
      "turnover": "13948.7",
      "trades": "6"
    },
    {
      "date": "2026-07-22",
      "bid": "32.80",
      "ask": "34.00",
      "open": "33.00",
      "high": "34.20",
      "low": "32.60",
      "close": "34.00",
      "average": "33.687",
      "volume": "963",
      "turnover": "32440.6",
      "trades": "10"
    },
    {
      "date": "2026-07-23",
      "bid": "33.10",
      "ask": "34.40",
      "open": "34.50",
      "high": "34.50",
      "low": "34.40",
      "close": "34.40",
      "average": "34.4323",
      "volume": "446",
      "turnover": "15356.8",
      "trades": "2"
    },
    {
      "date": "2026-07-24",
      "bid": "33.60",
      "ask": "34.90",
      "open": "34.80",
      "high": "35.00",
      "low": "34.80",
      "close": "35.00",
      "average": "34.9094",
      "volume": "287",
      "turnover": "10019",
      "trades": "3"
    },
    {
      "date": "2026-07-27",
      "bid": "33.80",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "80",
      "turnover": "2800",
      "trades": "1"
    },
    {
      "date": "2026-07-28",
      "bid": "34.70",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "427",
      "turnover": "15372",
      "trades": "3"
    },
    {
      "date": "2026-07-29",
      "bid": "34.80",
      "ask": "36.00",
      "open": "34.70",
      "high": "36.00",
      "low": "34.70",
      "close": "36.00",
      "average": "35.9982",
      "volume": "715",
      "turnover": "25738.7",
      "trades": "4"
    },
    {
      "date": "2026-07-30",
      "bid": "34.00",
      "ask": "34.90",
      "open": "34.90",
      "high": "34.90",
      "low": "34.10",
      "close": "34.90",
      "average": "34.8861",
      "volume": "1878",
      "turnover": "65516.1",
      "trades": "9"
    },
    {
      "date": "2026-07-31",
      "bid": "34.40",
      "ask": "35.60",
      "open": "34.90",
      "high": "35.60",
      "low": "34.40",
      "close": "35.60",
      "average": "35.5145",
      "volume": "1928",
      "turnover": "68472",
      "trades": "9"
    },
    {
      "date": "2026-08-03",
      "bid": "34.40",
      "ask": "35.20",
      "open": "34.90",
      "high": "35.20",
      "low": "34.10",
      "close": "35.20",
      "average": "34.9859",
      "volume": "2438",
      "turnover": "85295.7",
      "trades": "9"
    },
    {
      "date": "2026-08-04",
      "bid": "34.40",
      "ask": "35.60",
      "open": "35.70",
      "high": "35.70",
      "low": "34.60",
      "close": "35.60",
      "average": "35.531",
      "volume": "523",
      "turnover": "18582.7",
      "trades": "7"
    },
    {
      "date": "2026-08-05",
      "bid": "34.10",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "34.10",
      "close": "35.00",
      "average": "34.7922",
      "volume": "2180",
      "turnover": "75847.1",
      "trades": "11"
    },
    {
      "date": "2026-08-06",
      "bid": "33.80",
      "ask": "35.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    }
  ]
}