{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2093274/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/b3?id=TX2093274",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2093274",
    "asset_class": "SHARES",
    "isin": "SE0008347660",
    "symbol": "B3",
    "company": "B3 Consulting Group",
    "market": null,
    "last_sale_price": "SEK 20.10",
    "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": "56.20",
      "ask": "57.00",
      "open": "56.20",
      "high": "57.20",
      "low": "56.20",
      "close": "56.20",
      "average": "56.7528",
      "volume": "3699",
      "turnover": "209928.6",
      "trades": "21"
    },
    {
      "date": "2021-08-10",
      "bid": "56.40",
      "ask": "57.60",
      "open": "56.00",
      "high": "57.80",
      "low": "54.60",
      "close": "57.60",
      "average": "55.4217",
      "volume": "11350",
      "turnover": "629035.8",
      "trades": "16"
    },
    {
      "date": "2021-08-11",
      "bid": "56.20",
      "ask": "56.60",
      "open": "56.60",
      "high": "56.60",
      "low": "56.60",
      "close": "56.60",
      "average": "56.60",
      "volume": "688",
      "turnover": "38940.8",
      "trades": "7"
    },
    {
      "date": "2021-08-12",
      "bid": "54.20",
      "ask": "55.40",
      "open": "56.40",
      "high": "56.40",
      "low": "55.00",
      "close": "55.60",
      "average": "55.4145",
      "volume": "276",
      "turnover": "15294.4",
      "trades": "10"
    },
    {
      "date": "2021-08-13",
      "bid": "54.20",
      "ask": "55.40",
      "open": "55.60",
      "high": "55.60",
      "low": "54.20",
      "close": "54.20",
      "average": "54.463",
      "volume": "2859",
      "turnover": "155709.6",
      "trades": "18"
    },
    {
      "date": "2021-08-16",
      "bid": "55.20",
      "ask": "57.60",
      "open": "54.20",
      "high": "58.80",
      "low": "53.40",
      "close": "57.40",
      "average": "55.6667",
      "volume": "4425",
      "turnover": "246325.2",
      "trades": "29"
    },
    {
      "date": "2021-08-17",
      "bid": "56.20",
      "ask": "57.20",
      "open": "57.40",
      "high": "63.00",
      "low": "55.00",
      "close": "57.20",
      "average": "58.325",
      "volume": "41149",
      "turnover": "2400016.6",
      "trades": "118"
    },
    {
      "date": "2021-08-18",
      "bid": "56.60",
      "ask": "58.40",
      "open": "57.20",
      "high": "58.60",
      "low": "54.40",
      "close": "58.60",
      "average": "56.5109",
      "volume": "10161",
      "turnover": "574206.8",
      "trades": "38"
    },
    {
      "date": "2021-08-19",
      "bid": "54.80",
      "ask": "57.60",
      "open": "58.60",
      "high": "58.60",
      "low": "54.60",
      "close": "57.60",
      "average": "56.0299",
      "volume": "15279",
      "turnover": "856080.4",
      "trades": "42"
    },
    {
      "date": "2021-08-20",
      "bid": "62.20",
      "ask": "62.80",
      "open": "61.80",
      "high": "64.00",
      "low": "61.00",
      "close": "62.80",
      "average": "62.1586",
      "volume": "209489",
      "turnover": "11732953.6",
      "trades": "211"
    },
    {
      "date": "2021-08-23",
      "bid": "65.40",
      "ask": "67.80",
      "open": "63.40",
      "high": "69.20",
      "low": "62.20",
      "close": "67.60",
      "average": "65.7453",
      "volume": "35816",
      "turnover": "2354733.6",
      "trades": "185"
    },
    {
      "date": "2021-08-24",
      "bid": "67.40",
      "ask": "67.80",
      "open": "67.60",
      "high": "70.00",
      "low": "66.20",
      "close": "67.80",
      "average": "67.5687",
      "volume": "7868",
      "turnover": "531630.4",
      "trades": "57"
    },
    {
      "date": "2021-08-25",
      "bid": "66.00",
      "ask": "67.00",
      "open": "66.40",
      "high": "67.40",
      "low": "64.80",
      "close": "67.00",
      "average": "66.3241",
      "volume": "5234",
      "turnover": "347140.4",
      "trades": "40"
    },
    {
      "date": "2021-08-26",
      "bid": "65.60",
      "ask": "66.00",
      "open": "65.20",
      "high": "67.00",
      "low": "65.20",
      "close": "66.60",
      "average": "66.098",
      "volume": "3726",
      "turnover": "246281.2",
      "trades": "47"
    },
    {
      "date": "2021-08-27",
      "bid": "66.40",
      "ask": "67.00",
      "open": "65.20",
      "high": "67.00",
      "low": "64.40",
      "close": "67.00",
      "average": "65.5482",
      "volume": "2109",
      "turnover": "138241.2",
      "trades": "19"
    },
    {
      "date": "2021-08-30",
      "bid": "66.00",
      "ask": "67.00",
      "open": "65.00",
      "high": "67.00",
      "low": "65.00",
      "close": "66.00",
      "average": "66.6312",
      "volume": "4967",
      "turnover": "330957",
      "trades": "28"
    },
    {
      "date": "2021-08-31",
      "bid": "67.00",
      "ask": "69.00",
      "open": "65.00",
      "high": "69.00",
      "low": "64.00",
      "close": "67.60",
      "average": "66.8754",
      "volume": "13221",
      "turnover": "884160.2",
      "trades": "48"
    },
    {
      "date": "2021-09-01",
      "bid": "69.40",
      "ask": "69.80",
      "open": "67.60",
      "high": "69.80",
      "low": "67.20",
      "close": "69.80",
      "average": "68.0745",
      "volume": "5281",
      "turnover": "359501.6",
      "trades": "44"
    },
    {
      "date": "2021-09-02",
      "bid": "70.40",
      "ask": "71.60",
      "open": "69.80",
      "high": "74.80",
      "low": "69.80",
      "close": "71.60",
      "average": "71.0415",
      "volume": "29053",
      "turnover": "2063967.4",
      "trades": "110"
    },
    {
      "date": "2021-09-03",
      "bid": "69.80",
      "ask": "70.00",
      "open": "71.60",
      "high": "73.80",
      "low": "69.20",
      "close": "69.60",
      "average": "71.2176",
      "volume": "33689",
      "turnover": "2399248.79",
      "trades": "52"
    },
    {
      "date": "2021-09-06",
      "bid": "68.20",
      "ask": "69.20",
      "open": "71.00",
      "high": "73.60",
      "low": "67.20",
      "close": "69.20",
      "average": "69.7245",
      "volume": "19026",
      "turnover": "1326578",
      "trades": "56"
    },
    {
      "date": "2021-09-07",
      "bid": "69.60",
      "ask": "70.00",
      "open": "69.20",
      "high": "70.20",
      "low": "67.40",
      "close": "70.20",
      "average": "68.3859",
      "volume": "11317",
      "turnover": "773923.2",
      "trades": "50"
    },
    {
      "date": "2021-09-08",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.60",
      "high": "69.40",
      "low": "66.60",
      "close": "68.00",
      "average": "67.5556",
      "volume": "5813",
      "turnover": "392700.8",
      "trades": "40"
    },
    {
      "date": "2021-09-09",
      "bid": "68.00",
      "ask": "69.60",
      "open": "67.00",
      "high": "69.80",
      "low": "66.60",
      "close": "69.60",
      "average": "67.5765",
      "volume": "5380",
      "turnover": "363561.4",
      "trades": "24"
    },
    {
      "date": "2021-09-10",
      "bid": "67.60",
      "ask": "68.80",
      "open": "68.80",
      "high": "69.40",
      "low": "68.80",
      "close": "68.80",
      "average": "69.0659",
      "volume": "1239",
      "turnover": "85572.6",
      "trades": "6"
    },
    {
      "date": "2021-09-13",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.00",
      "low": "67.40",
      "close": "68.00",
      "average": "67.7882",
      "volume": "1818",
      "turnover": "123239",
      "trades": "13"
    },
    {
      "date": "2021-09-14",
      "bid": "67.40",
      "ask": "68.60",
      "open": "68.20",
      "high": "68.60",
      "low": "67.40",
      "close": "68.60",
      "average": "67.6025",
      "volume": "5532",
      "turnover": "373976.8",
      "trades": "16"
    },
    {
      "date": "2021-09-15",
      "bid": "68.00",
      "ask": "69.00",
      "open": "67.60",
      "high": "72.00",
      "low": "67.40",
      "close": "68.00",
      "average": "68.8498",
      "volume": "7164",
      "turnover": "493240",
      "trades": "57"
    },
    {
      "date": "2021-09-16",
      "bid": "67.00",
      "ask": "67.80",
      "open": "67.40",
      "high": "68.00",
      "low": "67.20",
      "close": "67.20",
      "average": "67.5459",
      "volume": "3565",
      "turnover": "240801",
      "trades": "13"
    },
    {
      "date": "2021-09-17",
      "bid": "67.00",
      "ask": "68.20",
      "open": "66.60",
      "high": "68.40",
      "low": "66.40",
      "close": "68.40",
      "average": "67.0679",
      "volume": "24262",
      "turnover": "1627200.4",
      "trades": "52"
    },
    {
      "date": "2021-09-20",
      "bid": "66.20",
      "ask": "67.40",
      "open": "68.40",
      "high": "68.40",
      "low": "65.80",
      "close": "67.60",
      "average": "67.0202",
      "volume": "4388",
      "turnover": "294084.6",
      "trades": "40"
    },
    {
      "date": "2021-09-21",
      "bid": "65.40",
      "ask": "66.20",
      "open": "66.20",
      "high": "67.20",
      "low": "63.00",
      "close": "65.40",
      "average": "65.7537",
      "volume": "12279",
      "turnover": "807389.2",
      "trades": "49"
    },
    {
      "date": "2021-09-22",
      "bid": "65.20",
      "ask": "66.60",
      "open": "62.60",
      "high": "66.60",
      "low": "62.60",
      "close": "65.20",
      "average": "65.2933",
      "volume": "3413",
      "turnover": "222846.2",
      "trades": "25"
    },
    {
      "date": "2021-09-23",
      "bid": "65.40",
      "ask": "67.80",
      "open": "65.20",
      "high": "68.20",
      "low": "65.20",
      "close": "67.60",
      "average": "65.9432",
      "volume": "3066",
      "turnover": "202182",
      "trades": "20"
    },
    {
      "date": "2021-09-24",
      "bid": "66.00",
      "ask": "67.40",
      "open": "67.60",
      "high": "68.20",
      "low": "65.80",
      "close": "68.20",
      "average": "66.6989",
      "volume": "1331",
      "turnover": "88776.2",
      "trades": "12"
    },
    {
      "date": "2021-09-27",
      "bid": "67.40",
      "ask": "68.40",
      "open": "67.60",
      "high": "68.40",
      "low": "66.20",
      "close": "68.40",
      "average": "67.3487",
      "volume": "5144",
      "turnover": "346441.8",
      "trades": "21"
    },
    {
      "date": "2021-09-28",
      "bid": "66.00",
      "ask": "68.00",
      "open": "66.40",
      "high": "68.00",
      "low": "66.00",
      "close": "67.00",
      "average": "66.3183",
      "volume": "2930",
      "turnover": "194312.6",
      "trades": "20"
    },
    {
      "date": "2021-09-29",
      "bid": "66.20",
      "ask": "67.40",
      "open": "68.20",
      "high": "68.20",
      "low": "66.20",
      "close": "66.20",
      "average": "66.6119",
      "volume": "3071",
      "turnover": "204565.2",
      "trades": "22"
    },
    {
      "date": "2021-09-30",
      "bid": "65.40",
      "ask": "67.60",
      "open": "66.80",
      "high": "67.80",
      "low": "65.20",
      "close": "67.80",
      "average": "66.0989",
      "volume": "4890",
      "turnover": "323223.6",
      "trades": "17"
    },
    {
      "date": "2021-10-01",
      "bid": "67.00",
      "ask": "67.80",
      "open": "65.20",
      "high": "67.80",
      "low": "65.20",
      "close": "67.00",
      "average": "67.2306",
      "volume": "2892",
      "turnover": "194431",
      "trades": "14"
    },
    {
      "date": "2021-10-04",
      "bid": "66.20",
      "ask": "67.20",
      "open": "67.00",
      "high": "68.40",
      "low": "65.40",
      "close": "67.20",
      "average": "65.7139",
      "volume": "8363",
      "turnover": "549565.2",
      "trades": "22"
    },
    {
      "date": "2021-10-05",
      "bid": "65.80",
      "ask": "67.20",
      "open": "67.20",
      "high": "67.20",
      "low": "64.00",
      "close": "66.00",
      "average": "65.5321",
      "volume": "5318",
      "turnover": "348499.8",
      "trades": "24"
    },
    {
      "date": "2021-10-06",
      "bid": "65.00",
      "ask": "66.60",
      "open": "65.20",
      "high": "67.20",
      "low": "65.00",
      "close": "66.60",
      "average": "65.9476",
      "volume": "4660",
      "turnover": "307315.8",
      "trades": "15"
    },
    {
      "date": "2021-10-07",
      "bid": "65.00",
      "ask": "66.40",
      "open": "66.60",
      "high": "66.80",
      "low": "65.00",
      "close": "65.00",
      "average": "65.3789",
      "volume": "4522",
      "turnover": "295643.2",
      "trades": "13"
    },
    {
      "date": "2021-10-08",
      "bid": "65.20",
      "ask": "67.80",
      "open": "65.00",
      "high": "68.60",
      "low": "64.60",
      "close": "67.20",
      "average": "67.5352",
      "volume": "9279",
      "turnover": "626658.8",
      "trades": "31"
    },
    {
      "date": "2021-10-11",
      "bid": "65.80",
      "ask": "66.00",
      "open": "67.20",
      "high": "68.40",
      "low": "65.80",
      "close": "66.00",
      "average": "66.7124",
      "volume": "2421",
      "turnover": "161510.8",
      "trades": "24"
    },
    {
      "date": "2021-10-12",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.00",
      "high": "66.20",
      "low": "64.40",
      "close": "66.00",
      "average": "66.1419",
      "volume": "1218",
      "turnover": "80560.8",
      "trades": "10"
    },
    {
      "date": "2021-10-13",
      "bid": "65.40",
      "ask": "66.80",
      "open": "64.40",
      "high": "67.00",
      "low": "64.40",
      "close": "65.80",
      "average": "66.6636",
      "volume": "2726",
      "turnover": "181725",
      "trades": "15"
    },
    {
      "date": "2021-10-14",
      "bid": "67.40",
      "ask": "67.80",
      "open": "65.80",
      "high": "68.40",
      "low": "64.20",
      "close": "67.40",
      "average": "66.9661",
      "volume": "10666",
      "turnover": "714260.4",
      "trades": "41"
    },
    {
      "date": "2021-10-15",
      "bid": "65.80",
      "ask": "66.40",
      "open": "67.40",
      "high": "67.80",
      "low": "63.60",
      "close": "67.20",
      "average": "66.2206",
      "volume": "4654",
      "turnover": "308190.6",
      "trades": "20"
    },
    {
      "date": "2021-10-18",
      "bid": "67.80",
      "ask": "68.00",
      "open": "66.00",
      "high": "68.00",
      "low": "65.20",
      "close": "68.00",
      "average": "66.8003",
      "volume": "10783",
      "turnover": "720307.8",
      "trades": "20"
    },
    {
      "date": "2021-10-19",
      "bid": "67.20",
      "ask": "67.60",
      "open": "64.60",
      "high": "69.60",
      "low": "64.60",
      "close": "68.20",
      "average": "68.1762",
      "volume": "9055",
      "turnover": "617335.2",
      "trades": "16"
    },
    {
      "date": "2021-10-20",
      "bid": "67.00",
      "ask": "68.20",
      "open": "68.00",
      "high": "68.20",
      "low": "67.00",
      "close": "67.00",
      "average": "67.8845",
      "volume": "1889",
      "turnover": "128233.8",
      "trades": "8"
    },
    {
      "date": "2021-10-21",
      "bid": "68.60",
      "ask": "69.80",
      "open": "66.00",
      "high": "70.00",
      "low": "66.00",
      "close": "68.60",
      "average": "68.9734",
      "volume": "82641",
      "turnover": "5700030.4",
      "trades": "53"
    },
    {
      "date": "2021-10-22",
      "bid": "68.40",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.00",
      "low": "68.20",
      "close": "68.40",
      "average": "69.2081",
      "volume": "7026",
      "turnover": "485358.8",
      "trades": "17"
    },
    {
      "date": "2021-10-25",
      "bid": "69.00",
      "ask": "69.80",
      "open": "69.00",
      "high": "70.00",
      "low": "68.20",
      "close": "69.00",
      "average": "69.0165",
      "volume": "7378",
      "turnover": "509203.8",
      "trades": "18"
    },
    {
      "date": "2021-10-26",
      "bid": "68.40",
      "ask": "69.40",
      "open": "68.40",
      "high": "69.00",
      "low": "68.20",
      "close": "68.40",
      "average": "68.5074",
      "volume": "4062",
      "turnover": "278277",
      "trades": "42"
    },
    {
      "date": "2021-10-27",
      "bid": "68.40",
      "ask": "69.80",
      "open": "69.00",
      "high": "69.80",
      "low": "68.40",
      "close": "68.40",
      "average": "68.9947",
      "volume": "69421",
      "turnover": "4789681.4",
      "trades": "54"
    },
    {
      "date": "2021-10-28",
      "bid": "68.20",
      "ask": "68.40",
      "open": "69.60",
      "high": "70.00",
      "low": "68.20",
      "close": "68.20",
      "average": "69.4835",
      "volume": "3613",
      "turnover": "251043.8",
      "trades": "16"
    },
    {
      "date": "2021-10-29",
      "bid": "68.80",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.00",
      "low": "68.80",
      "close": "68.80",
      "average": "69.6626",
      "volume": "2431",
      "turnover": "169349.8",
      "trades": "10"
    },
    {
      "date": "2021-11-01",
      "bid": "68.00",
      "ask": "68.40",
      "open": "69.00",
      "high": "69.80",
      "low": "67.40",
      "close": "68.40",
      "average": "68.5972",
      "volume": "7654",
      "turnover": "525143.4",
      "trades": "39"
    },
    {
      "date": "2021-11-02",
      "bid": "67.60",
      "ask": "68.20",
      "open": "68.80",
      "high": "68.80",
      "low": "67.60",
      "close": "67.60",
      "average": "68.3556",
      "volume": "2979",
      "turnover": "203631.4",
      "trades": "25"
    },
    {
      "date": "2021-11-03",
      "bid": "66.40",
      "ask": "67.40",
      "open": "65.00",
      "high": "67.40",
      "low": "64.00",
      "close": "67.00",
      "average": "66.3074",
      "volume": "6884",
      "turnover": "456460.2",
      "trades": "36"
    },
    {
      "date": "2021-11-04",
      "bid": "66.00",
      "ask": "67.60",
      "open": "67.00",
      "high": "67.00",
      "low": "66.00",
      "close": "66.60",
      "average": "66.1061",
      "volume": "3588",
      "turnover": "237188.8",
      "trades": "11"
    },
    {
      "date": "2021-11-05",
      "bid": "65.80",
      "ask": "67.00",
      "open": "68.40",
      "high": "69.00",
      "low": "66.00",
      "close": "67.00",
      "average": "67.1323",
      "volume": "6498",
      "turnover": "436225.4",
      "trades": "23"
    },
    {
      "date": "2021-11-08",
      "bid": "64.60",
      "ask": "65.60",
      "open": "67.00",
      "high": "67.80",
      "low": "64.40",
      "close": "64.60",
      "average": "66.0472",
      "volume": "17822",
      "turnover": "1177093.8",
      "trades": "63"
    },
    {
      "date": "2021-11-09",
      "bid": "72.20",
      "ask": "73.40",
      "open": "66.40",
      "high": "73.60",
      "low": "66.40",
      "close": "73.40",
      "average": "70.944",
      "volume": "30799",
      "turnover": "2185005.6",
      "trades": "211"
    },
    {
      "date": "2021-11-10",
      "bid": "74.20",
      "ask": "75.00",
      "open": "73.40",
      "high": "75.00",
      "low": "73.00",
      "close": "75.00",
      "average": "73.8747",
      "volume": "44756",
      "turnover": "3306336",
      "trades": "129"
    },
    {
      "date": "2021-11-11",
      "bid": "72.60",
      "ask": "72.80",
      "open": "74.00",
      "high": "74.80",
      "low": "71.40",
      "close": "72.80",
      "average": "73.4477",
      "volume": "14923",
      "turnover": "1096060",
      "trades": "76"
    },
    {
      "date": "2021-11-12",
      "bid": "71.60",
      "ask": "72.00",
      "open": "72.00",
      "high": "73.60",
      "low": "70.80",
      "close": "72.00",
      "average": "72.4652",
      "volume": "9146",
      "turnover": "662767",
      "trades": "53"
    },
    {
      "date": "2021-11-15",
      "bid": "71.20",
      "ask": "72.00",
      "open": "71.00",
      "high": "72.80",
      "low": "69.80",
      "close": "72.00",
      "average": "71.0541",
      "volume": "18786",
      "turnover": "1334822.6",
      "trades": "79"
    },
    {
      "date": "2021-11-16",
      "bid": "71.80",
      "ask": "72.60",
      "open": "71.00",
      "high": "72.60",
      "low": "70.40",
      "close": "72.60",
      "average": "71.4501",
      "volume": "7060",
      "turnover": "504437.4",
      "trades": "35"
    },
    {
      "date": "2021-11-17",
      "bid": "71.20",
      "ask": "71.80",
      "open": "71.00",
      "high": "72.40",
      "low": "70.00",
      "close": "71.20",
      "average": "71.6476",
      "volume": "9768",
      "turnover": "699853.6",
      "trades": "33"
    },
    {
      "date": "2021-11-18",
      "bid": "72.20",
      "ask": "74.20",
      "open": "71.60",
      "high": "74.60",
      "low": "70.80",
      "close": "74.60",
      "average": "71.523",
      "volume": "5929",
      "turnover": "424059.6",
      "trades": "31"
    },
    {
      "date": "2021-11-19",
      "bid": "71.80",
      "ask": "72.40",
      "open": "74.60",
      "high": "74.60",
      "low": "71.60",
      "close": "72.20",
      "average": "72.8546",
      "volume": "6861",
      "turnover": "499855.6",
      "trades": "61"
    },
    {
      "date": "2021-11-22",
      "bid": "72.40",
      "ask": "73.20",
      "open": "71.00",
      "high": "73.20",
      "low": "71.00",
      "close": "72.40",
      "average": "72.0175",
      "volume": "5540",
      "turnover": "398977",
      "trades": "40"
    },
    {
      "date": "2021-11-23",
      "bid": "73.00",
      "ask": "73.20",
      "open": "71.00",
      "high": "73.40",
      "low": "71.00",
      "close": "73.00",
      "average": "72.3772",
      "volume": "9109",
      "turnover": "659284.2",
      "trades": "34"
    },
    {
      "date": "2021-11-24",
      "bid": "70.80",
      "ask": "71.00",
      "open": "73.00",
      "high": "73.00",
      "low": "71.00",
      "close": "71.20",
      "average": "71.6389",
      "volume": "4123",
      "turnover": "295367",
      "trades": "24"
    },
    {
      "date": "2021-11-25",
      "bid": "70.60",
      "ask": "71.20",
      "open": "70.40",
      "high": "72.20",
      "low": "70.40",
      "close": "71.20",
      "average": "71.1091",
      "volume": "4590",
      "turnover": "326390.8",
      "trades": "25"
    },
    {
      "date": "2021-11-26",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.40",
      "high": "70.60",
      "low": "68.80",
      "close": "70.20",
      "average": "69.5651",
      "volume": "43382",
      "turnover": "3017872.2",
      "trades": "76"
    },
    {
      "date": "2021-11-29",
      "bid": "72.20",
      "ask": "72.80",
      "open": "68.80",
      "high": "73.00",
      "low": "68.80",
      "close": "73.00",
      "average": "69.5905",
      "volume": "64864",
      "turnover": "4513915.4",
      "trades": "55"
    },
    {
      "date": "2021-11-30",
      "bid": "74.20",
      "ask": "74.80",
      "open": "73.40",
      "high": "75.00",
      "low": "73.00",
      "close": "75.00",
      "average": "73.5465",
      "volume": "25204",
      "turnover": "1853667",
      "trades": "60"
    },
    {
      "date": "2021-12-01",
      "bid": "79.20",
      "ask": "80.00",
      "open": "75.00",
      "high": "80.20",
      "low": "75.00",
      "close": "80.00",
      "average": "78.6373",
      "volume": "18318",
      "turnover": "1440478.2",
      "trades": "131"
    },
    {
      "date": "2021-12-02",
      "bid": "76.20",
      "ask": "77.40",
      "open": "81.80",
      "high": "81.80",
      "low": "76.60",
      "close": "76.60",
      "average": "78.1796",
      "volume": "6428",
      "turnover": "502538.6",
      "trades": "57"
    },
    {
      "date": "2021-12-03",
      "bid": "76.20",
      "ask": "77.20",
      "open": "76.60",
      "high": "77.20",
      "low": "75.20",
      "close": "75.20",
      "average": "76.4971",
      "volume": "5964",
      "turnover": "456229",
      "trades": "44"
    },
    {
      "date": "2021-12-06",
      "bid": "79.40",
      "ask": "79.60",
      "open": "75.60",
      "high": "79.80",
      "low": "75.00",
      "close": "79.60",
      "average": "78.0966",
      "volume": "6881",
      "turnover": "537382.6",
      "trades": "65"
    },
    {
      "date": "2021-12-07",
      "bid": "78.20",
      "ask": "79.00",
      "open": "79.60",
      "high": "80.00",
      "low": "76.80",
      "close": "76.80",
      "average": "79.5534",
      "volume": "9099",
      "turnover": "723856.8",
      "trades": "46"
    },
    {
      "date": "2021-12-08",
      "bid": "80.40",
      "ask": "80.60",
      "open": "77.00",
      "high": "80.80",
      "low": "77.00",
      "close": "80.00",
      "average": "79.885",
      "volume": "121736",
      "turnover": "9736444.6",
      "trades": "65"
    },
    {
      "date": "2021-12-09",
      "bid": "79.80",
      "ask": "80.40",
      "open": "79.00",
      "high": "80.40",
      "low": "79.00",
      "close": "80.40",
      "average": "79.9693",
      "volume": "9700",
      "turnover": "775771.4",
      "trades": "28"
    },
    {
      "date": "2021-12-10",
      "bid": "80.80",
      "ask": "81.40",
      "open": "79.00",
      "high": "81.40",
      "low": "79.00",
      "close": "81.40",
      "average": "80.0863",
      "volume": "16225",
      "turnover": "1299401",
      "trades": "33"
    },
    {
      "date": "2021-12-13",
      "bid": "81.80",
      "ask": "82.00",
      "open": "81.20",
      "high": "83.20",
      "low": "80.20",
      "close": "82.00",
      "average": "81.6628",
      "volume": "22265",
      "turnover": "1818223",
      "trades": "71"
    },
    {
      "date": "2021-12-14",
      "bid": "80.20",
      "ask": "81.00",
      "open": "82.00",
      "high": "82.20",
      "low": "79.80",
      "close": "80.20",
      "average": "81.1071",
      "volume": "4400",
      "turnover": "356871.4",
      "trades": "29"
    },
    {
      "date": "2021-12-15",
      "bid": "79.00",
      "ask": "79.60",
      "open": "81.60",
      "high": "81.60",
      "low": "79.00",
      "close": "79.00",
      "average": "79.9286",
      "volume": "7072",
      "turnover": "565255.2",
      "trades": "57"
    },
    {
      "date": "2021-12-16",
      "bid": "79.40",
      "ask": "80.00",
      "open": "79.40",
      "high": "80.80",
      "low": "79.40",
      "close": "80.00",
      "average": "80.142",
      "volume": "5642",
      "turnover": "452161.2",
      "trades": "26"
    },
    {
      "date": "2021-12-17",
      "bid": "78.80",
      "ask": "79.60",
      "open": "80.00",
      "high": "80.00",
      "low": "78.60",
      "close": "79.80",
      "average": "79.3702",
      "volume": "9077",
      "turnover": "720443.4",
      "trades": "41"
    },
    {
      "date": "2021-12-20",
      "bid": "80.00",
      "ask": "81.00",
      "open": "79.80",
      "high": "81.20",
      "low": "78.20",
      "close": "78.60",
      "average": "79.7629",
      "volume": "6812",
      "turnover": "543345.2",
      "trades": "69"
    },
    {
      "date": "2021-12-21",
      "bid": "80.00",
      "ask": "80.60",
      "open": "80.60",
      "high": "80.60",
      "low": "79.20",
      "close": "80.00",
      "average": "80.176",
      "volume": "6418",
      "turnover": "514569.4",
      "trades": "25"
    },
    {
      "date": "2021-12-22",
      "bid": "80.60",
      "ask": "81.40",
      "open": "80.00",
      "high": "81.40",
      "low": "80.00",
      "close": "80.60",
      "average": "80.5389",
      "volume": "3602",
      "turnover": "290101.2",
      "trades": "19"
    },
    {
      "date": "2021-12-23",
      "bid": "80.40",
      "ask": "81.00",
      "open": "80.40",
      "high": "81.60",
      "low": "80.40",
      "close": "81.00",
      "average": "81.107",
      "volume": "3052",
      "turnover": "247538.6",
      "trades": "19"
    },
    {
      "date": "2021-12-27",
      "bid": "82.00",
      "ask": "83.00",
      "open": "81.00",
      "high": "83.40",
      "low": "80.00",
      "close": "83.00",
      "average": "82.3271",
      "volume": "11461",
      "turnover": "943551.4",
      "trades": "59"
    },
    {
      "date": "2021-12-28",
      "bid": "81.80",
      "ask": "82.20",
      "open": "83.00",
      "high": "83.00",
      "low": "81.20",
      "close": "82.20",
      "average": "82.3761",
      "volume": "4105",
      "turnover": "338154",
      "trades": "42"
    },
    {
      "date": "2021-12-29",
      "bid": "81.80",
      "ask": "82.60",
      "open": "82.40",
      "high": "83.00",
      "low": "81.40",
      "close": "82.60",
      "average": "82.0402",
      "volume": "4268",
      "turnover": "350147.4",
      "trades": "25"
    },
    {
      "date": "2021-12-30",
      "bid": "82.80",
      "ask": "83.00",
      "open": "82.60",
      "high": "82.80",
      "low": "81.40",
      "close": "82.80",
      "average": "82.1643",
      "volume": "5668",
      "turnover": "465707.4",
      "trades": "23"
    },
    {
      "date": "2022-01-03",
      "bid": "86.40",
      "ask": "87.00",
      "open": "82.80",
      "high": "87.00",
      "low": "82.80",
      "close": "86.40",
      "average": "85.3341",
      "volume": "10687",
      "turnover": "911965.6",
      "trades": "77"
    },
    {
      "date": "2022-01-04",
      "bid": "87.40",
      "ask": "87.60",
      "open": "86.40",
      "high": "87.60",
      "low": "85.80",
      "close": "87.60",
      "average": "87.0203",
      "volume": "8527",
      "turnover": "742022.4",
      "trades": "79"
    },
    {
      "date": "2022-01-05",
      "bid": "93.20",
      "ask": "93.80",
      "open": "88.00",
      "high": "93.80",
      "low": "86.80",
      "close": "93.80",
      "average": "90.7189",
      "volume": "20372",
      "turnover": "1848125.6",
      "trades": "157"
    },
    {
      "date": "2022-01-07",
      "bid": "90.20",
      "ask": "90.60",
      "open": "93.40",
      "high": "93.80",
      "low": "90.20",
      "close": "90.40",
      "average": "91.9069",
      "volume": "21205",
      "turnover": "1948885.8",
      "trades": "133"
    },
    {
      "date": "2022-01-10",
      "bid": "88.00",
      "ask": "88.20",
      "open": "90.40",
      "high": "90.40",
      "low": "85.60",
      "close": "87.80",
      "average": "88.3855",
      "volume": "14086",
      "turnover": "1244998.2",
      "trades": "112"
    },
    {
      "date": "2022-01-11",
      "bid": "88.00",
      "ask": "89.00",
      "open": "86.40",
      "high": "89.60",
      "low": "86.40",
      "close": "89.00",
      "average": "88.7775",
      "volume": "4004",
      "turnover": "355465.2",
      "trades": "48"
    },
    {
      "date": "2022-01-12",
      "bid": "89.20",
      "ask": "89.60",
      "open": "89.00",
      "high": "90.80",
      "low": "89.00",
      "close": "89.40",
      "average": "89.7783",
      "volume": "8535",
      "turnover": "766258",
      "trades": "45"
    },
    {
      "date": "2022-01-13",
      "bid": "86.80",
      "ask": "87.40",
      "open": "89.40",
      "high": "89.40",
      "low": "86.00",
      "close": "87.80",
      "average": "87.4379",
      "volume": "6709",
      "turnover": "586621",
      "trades": "48"
    },
    {
      "date": "2022-01-14",
      "bid": "85.40",
      "ask": "86.20",
      "open": "87.40",
      "high": "88.00",
      "low": "85.00",
      "close": "85.20",
      "average": "86.4623",
      "volume": "13680",
      "turnover": "1182804.2",
      "trades": "78"
    },
    {
      "date": "2022-01-17",
      "bid": "85.20",
      "ask": "85.60",
      "open": "85.20",
      "high": "86.60",
      "low": "84.20",
      "close": "85.40",
      "average": "84.8782",
      "volume": "6351",
      "turnover": "539061.2",
      "trades": "58"
    },
    {
      "date": "2022-01-18",
      "bid": "82.00",
      "ask": "82.80",
      "open": "85.40",
      "high": "86.60",
      "low": "81.20",
      "close": "82.80",
      "average": "83.3967",
      "volume": "16213",
      "turnover": "1352110.8",
      "trades": "88"
    },
    {
      "date": "2022-01-19",
      "bid": "82.40",
      "ask": "83.00",
      "open": "82.00",
      "high": "84.60",
      "low": "81.40",
      "close": "82.80",
      "average": "82.7313",
      "volume": "4949",
      "turnover": "409437",
      "trades": "45"
    },
    {
      "date": "2022-01-20",
      "bid": "84.60",
      "ask": "87.80",
      "open": "81.60",
      "high": "87.80",
      "low": "80.60",
      "close": "87.80",
      "average": "81.9115",
      "volume": "10431",
      "turnover": "854418.8",
      "trades": "47"
    },
    {
      "date": "2022-01-21",
      "bid": "83.20",
      "ask": "84.40",
      "open": "87.80",
      "high": "87.80",
      "low": "82.00",
      "close": "84.40",
      "average": "83.4492",
      "volume": "10603",
      "turnover": "884811.6",
      "trades": "78"
    },
    {
      "date": "2022-01-24",
      "bid": "77.40",
      "ask": "78.60",
      "open": "83.60",
      "high": "83.60",
      "low": "76.00",
      "close": "78.40",
      "average": "79.1607",
      "volume": "16657",
      "turnover": "1318580",
      "trades": "116"
    },
    {
      "date": "2022-01-25",
      "bid": "77.00",
      "ask": "78.40",
      "open": "78.40",
      "high": "81.80",
      "low": "77.00",
      "close": "78.20",
      "average": "79.8506",
      "volume": "12139",
      "turnover": "969306.2",
      "trades": "67"
    },
    {
      "date": "2022-01-26",
      "bid": "79.20",
      "ask": "79.40",
      "open": "79.80",
      "high": "80.40",
      "low": "77.60",
      "close": "79.20",
      "average": "78.7385",
      "volume": "6565",
      "turnover": "516918.2",
      "trades": "44"
    },
    {
      "date": "2022-01-27",
      "bid": "82.20",
      "ask": "82.40",
      "open": "77.80",
      "high": "83.40",
      "low": "77.80",
      "close": "82.40",
      "average": "81.7925",
      "volume": "10522",
      "turnover": "860621.2",
      "trades": "71"
    },
    {
      "date": "2022-01-28",
      "bid": "80.40",
      "ask": "80.80",
      "open": "82.80",
      "high": "82.80",
      "low": "80.20",
      "close": "80.40",
      "average": "80.656",
      "volume": "3149",
      "turnover": "253985.6",
      "trades": "21"
    },
    {
      "date": "2022-01-31",
      "bid": "79.00",
      "ask": "79.80",
      "open": "80.60",
      "high": "81.00",
      "low": "77.40",
      "close": "80.00",
      "average": "79.4276",
      "volume": "15180",
      "turnover": "1205711.6",
      "trades": "73"
    },
    {
      "date": "2022-02-01",
      "bid": "78.20",
      "ask": "78.60",
      "open": "80.40",
      "high": "83.00",
      "low": "78.80",
      "close": "78.80",
      "average": "80.5514",
      "volume": "3347",
      "turnover": "269605.6",
      "trades": "33"
    },
    {
      "date": "2022-02-02",
      "bid": "77.00",
      "ask": "78.80",
      "open": "78.80",
      "high": "80.20",
      "low": "77.00",
      "close": "78.80",
      "average": "79.0014",
      "volume": "14177",
      "turnover": "1120002.6",
      "trades": "68"
    },
    {
      "date": "2022-02-03",
      "bid": "78.20",
      "ask": "78.60",
      "open": "79.20",
      "high": "85.20",
      "low": "78.20",
      "close": "78.60",
      "average": "78.9858",
      "volume": "4716",
      "turnover": "372497.2",
      "trades": "38"
    },
    {
      "date": "2022-02-04",
      "bid": "78.80",
      "ask": "80.00",
      "open": "81.60",
      "high": "81.60",
      "low": "78.80",
      "close": "79.20",
      "average": "79.91",
      "volume": "4227",
      "turnover": "337779.6",
      "trades": "32"
    },
    {
      "date": "2022-02-07",
      "bid": "81.00",
      "ask": "81.40",
      "open": "79.60",
      "high": "81.40",
      "low": "79.60",
      "close": "81.00",
      "average": "80.1627",
      "volume": "4715",
      "turnover": "377967",
      "trades": "34"
    },
    {
      "date": "2022-02-08",
      "bid": "79.60",
      "ask": "80.00",
      "open": "80.80",
      "high": "80.80",
      "low": "79.60",
      "close": "79.60",
      "average": "79.8004",
      "volume": "5440",
      "turnover": "434114.2",
      "trades": "28"
    },
    {
      "date": "2022-02-09",
      "bid": "79.60",
      "ask": "80.00",
      "open": "79.40",
      "high": "80.20",
      "low": "77.60",
      "close": "80.00",
      "average": "79.6676",
      "volume": "4908",
      "turnover": "391008.6",
      "trades": "28"
    },
    {
      "date": "2022-02-10",
      "bid": "82.20",
      "ask": "83.20",
      "open": "80.00",
      "high": "83.00",
      "low": "77.40",
      "close": "83.00",
      "average": "80.8954",
      "volume": "23079",
      "turnover": "1866984.8",
      "trades": "82"
    },
    {
      "date": "2022-02-11",
      "bid": "84.40",
      "ask": "85.80",
      "open": "80.80",
      "high": "85.80",
      "low": "80.80",
      "close": "85.80",
      "average": "82.6093",
      "volume": "8630",
      "turnover": "712918.4",
      "trades": "54"
    },
    {
      "date": "2022-02-14",
      "bid": "83.40",
      "ask": "84.00",
      "open": "84.00",
      "high": "85.00",
      "low": "80.80",
      "close": "84.80",
      "average": "84.1353",
      "volume": "27720",
      "turnover": "2332231.79",
      "trades": "61"
    },
    {
      "date": "2022-02-15",
      "bid": "88.20",
      "ask": "89.60",
      "open": "83.80",
      "high": "90.00",
      "low": "83.20",
      "close": "89.60",
      "average": "85.4645",
      "volume": "9314",
      "turnover": "796016.4",
      "trades": "55"
    },
    {
      "date": "2022-02-16",
      "bid": "85.40",
      "ask": "87.60",
      "open": "89.60",
      "high": "89.60",
      "low": "86.40",
      "close": "86.60",
      "average": "87.3036",
      "volume": "1925",
      "turnover": "168059.4",
      "trades": "21"
    },
    {
      "date": "2022-02-17",
      "bid": "86.60",
      "ask": "87.80",
      "open": "85.80",
      "high": "90.00",
      "low": "84.20",
      "close": "87.80",
      "average": "87.9128",
      "volume": "17731",
      "turnover": "1558782",
      "trades": "63"
    },
    {
      "date": "2022-02-18",
      "bid": "96.00",
      "ask": "97.00",
      "open": "95.20",
      "high": "98.00",
      "low": "91.00",
      "close": "97.00",
      "average": "95.5898",
      "volume": "150109",
      "turnover": "14347702.2",
      "trades": "359"
    },
    {
      "date": "2022-02-21",
      "bid": "98.20",
      "ask": "101.50",
      "open": "96.40",
      "high": "104.00",
      "low": "95.80",
      "close": "101.50",
      "average": "96.8092",
      "volume": "134896",
      "turnover": "13067176.2",
      "trades": "269"
    },
    {
      "date": "2022-02-22",
      "bid": "102.00",
      "ask": "103.00",
      "open": "99.80",
      "high": "108.00",
      "low": "96.20",
      "close": "102.00",
      "average": "102.5109",
      "volume": "72018",
      "turnover": "7294747.6",
      "trades": "313"
    },
    {
      "date": "2022-02-23",
      "bid": "103.50",
      "ask": "104.50",
      "open": "102.50",
      "high": "108.00",
      "low": "102.00",
      "close": "102.50",
      "average": "104.2395",
      "volume": "59040",
      "turnover": "6098311.5",
      "trades": "198"
    },
    {
      "date": "2022-02-24",
      "bid": "94.00",
      "ask": "95.00",
      "open": "100.50",
      "high": "100.50",
      "low": "93.20",
      "close": "94.00",
      "average": "95.8786",
      "volume": "41197",
      "turnover": "3949909.9",
      "trades": "285"
    },
    {
      "date": "2022-02-25",
      "bid": "98.00",
      "ask": "98.60",
      "open": "94.60",
      "high": "101.50",
      "low": "94.60",
      "close": "98.60",
      "average": "97.5794",
      "volume": "16725",
      "turnover": "1632015.3",
      "trades": "151"
    },
    {
      "date": "2022-02-28",
      "bid": "104.50",
      "ask": "105.00",
      "open": "100.50",
      "high": "106.00",
      "low": "100.50",
      "close": "104.00",
      "average": "104.4757",
      "volume": "30184",
      "turnover": "3153496",
      "trades": "250"
    },
    {
      "date": "2022-03-01",
      "bid": "103.00",
      "ask": "103.50",
      "open": "102.00",
      "high": "108.00",
      "low": "98.80",
      "close": "100.50",
      "average": "104.1146",
      "volume": "82109",
      "turnover": "8551181.19",
      "trades": "547"
    },
    {
      "date": "2022-03-02",
      "bid": "107.00",
      "ask": "107.50",
      "open": "100.00",
      "high": "107.00",
      "low": "98.80",
      "close": "107.00",
      "average": "102.5109",
      "volume": "34111",
      "turnover": "3496750.3",
      "trades": "252"
    },
    {
      "date": "2022-03-03",
      "bid": "102.00",
      "ask": "103.50",
      "open": "107.50",
      "high": "107.50",
      "low": "102.00",
      "close": "102.00",
      "average": "103.9719",
      "volume": "21694",
      "turnover": "2255566.5",
      "trades": "212"
    },
    {
      "date": "2022-03-04",
      "bid": "98.80",
      "ask": "101.00",
      "open": "101.50",
      "high": "104.00",
      "low": "98.80",
      "close": "98.80",
      "average": "101.0625",
      "volume": "14582",
      "turnover": "1473694",
      "trades": "190"
    },
    {
      "date": "2022-03-07",
      "bid": "96.40",
      "ask": "97.00",
      "open": "98.60",
      "high": "98.80",
      "low": "93.00",
      "close": "97.00",
      "average": "95.5022",
      "volume": "33637",
      "turnover": "3212406",
      "trades": "304"
    },
    {
      "date": "2022-03-08",
      "bid": "96.40",
      "ask": "97.60",
      "open": "93.60",
      "high": "98.40",
      "low": "93.60",
      "close": "97.60",
      "average": "96.3659",
      "volume": "17448",
      "turnover": "1681392.2",
      "trades": "135"
    },
    {
      "date": "2022-03-09",
      "bid": "100.50",
      "ask": "102.00",
      "open": "98.00",
      "high": "102.50",
      "low": "97.60",
      "close": "100.50",
      "average": "99.5951",
      "volume": "28347",
      "turnover": "2823221",
      "trades": "164"
    },
    {
      "date": "2022-03-10",
      "bid": "102.00",
      "ask": "102.50",
      "open": "103.50",
      "high": "105.50",
      "low": "102.00",
      "close": "102.00",
      "average": "103.2244",
      "volume": "15528",
      "turnover": "1602868.5",
      "trades": "152"
    },
    {
      "date": "2022-03-11",
      "bid": "103.00",
      "ask": "104.00",
      "open": "102.00",
      "high": "104.00",
      "low": "102.00",
      "close": "104.00",
      "average": "103.0952",
      "volume": "7911",
      "turnover": "815586.5",
      "trades": "101"
    },
    {
      "date": "2022-03-14",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.00",
      "high": "107.00",
      "low": "104.00",
      "close": "104.00",
      "average": "105.1676",
      "volume": "16426",
      "turnover": "1727483.5",
      "trades": "129"
    },
    {
      "date": "2022-03-15",
      "bid": "98.80",
      "ask": "99.00",
      "open": "104.00",
      "high": "105.50",
      "low": "98.60",
      "close": "98.60",
      "average": "101.769",
      "volume": "18822",
      "turnover": "1915495.7",
      "trades": "151"
    },
    {
      "date": "2022-03-16",
      "bid": "102.50",
      "ask": "103.50",
      "open": "98.80",
      "high": "103.50",
      "low": "97.00",
      "close": "103.50",
      "average": "100.4612",
      "volume": "15532",
      "turnover": "1560363",
      "trades": "148"
    },
    {
      "date": "2022-03-17",
      "bid": "104.50",
      "ask": "105.50",
      "open": "104.50",
      "high": "106.50",
      "low": "101.50",
      "close": "106.00",
      "average": "104.8065",
      "volume": "23536",
      "turnover": "2466950.5",
      "trades": "139"
    },
    {
      "date": "2022-03-18",
      "bid": "107.00",
      "ask": "107.50",
      "open": "106.00",
      "high": "112.50",
      "low": "105.00",
      "close": "106.50",
      "average": "108.3389",
      "volume": "31993",
      "turnover": "3466044",
      "trades": "243"
    },
    {
      "date": "2022-03-21",
      "bid": "111.00",
      "ask": "112.50",
      "open": "109.00",
      "high": "112.50",
      "low": "108.50",
      "close": "112.00",
      "average": "110.3808",
      "volume": "20017",
      "turnover": "2209491.5",
      "trades": "225"
    },
    {
      "date": "2022-03-22",
      "bid": "111.00",
      "ask": "112.50",
      "open": "113.00",
      "high": "114.50",
      "low": "107.50",
      "close": "111.00",
      "average": "111.7367",
      "volume": "36823",
      "turnover": "4114481",
      "trades": "326"
    },
    {
      "date": "2022-03-23",
      "bid": "113.00",
      "ask": "114.00",
      "open": "112.50",
      "high": "115.00",
      "low": "109.00",
      "close": "114.50",
      "average": "112.5953",
      "volume": "21336",
      "turnover": "2402332.5",
      "trades": "201"
    },
    {
      "date": "2022-03-24",
      "bid": "112.00",
      "ask": "113.00",
      "open": "115.00",
      "high": "115.00",
      "low": "111.00",
      "close": "113.00",
      "average": "113.3254",
      "volume": "16404",
      "turnover": "1858990",
      "trades": "163"
    },
    {
      "date": "2022-03-25",
      "bid": "112.00",
      "ask": "113.00",
      "open": "112.00",
      "high": "114.50",
      "low": "109.00",
      "close": "112.00",
      "average": "112.5148",
      "volume": "9378",
      "turnover": "1055164",
      "trades": "142"
    },
    {
      "date": "2022-03-28",
      "bid": "113.50",
      "ask": "114.50",
      "open": "113.00",
      "high": "119.50",
      "low": "113.00",
      "close": "113.50",
      "average": "113.9831",
      "volume": "36364",
      "turnover": "4144889.5",
      "trades": "272"
    },
    {
      "date": "2022-03-29",
      "bid": "116.50",
      "ask": "117.50",
      "open": "114.00",
      "high": "118.00",
      "low": "114.00",
      "close": "116.50",
      "average": "116.6578",
      "volume": "16784",
      "turnover": "1957984.5",
      "trades": "197"
    },
    {
      "date": "2022-03-30",
      "bid": "114.50",
      "ask": "115.00",
      "open": "116.00",
      "high": "117.50",
      "low": "114.50",
      "close": "114.50",
      "average": "115.5806",
      "volume": "15691",
      "turnover": "1813574.5",
      "trades": "163"
    },
    {
      "date": "2022-03-31",
      "bid": "114.50",
      "ask": "115.00",
      "open": "114.50",
      "high": "116.00",
      "low": "114.00",
      "close": "114.00",
      "average": "115.2186",
      "volume": "15396",
      "turnover": "1773906",
      "trades": "163"
    },
    {
      "date": "2022-04-01",
      "bid": "117.50",
      "ask": "118.50",
      "open": "117.50",
      "high": "118.50",
      "low": "115.50",
      "close": "118.50",
      "average": "117.2401",
      "volume": "24883",
      "turnover": "2917286",
      "trades": "247"
    },
    {
      "date": "2022-04-04",
      "bid": "116.00",
      "ask": "117.50",
      "open": "119.50",
      "high": "120.00",
      "low": "115.50",
      "close": "118.00",
      "average": "117.3019",
      "volume": "25976",
      "turnover": "3047034",
      "trades": "262"
    },
    {
      "date": "2022-04-05",
      "bid": "114.00",
      "ask": "117.00",
      "open": "117.50",
      "high": "118.00",
      "low": "111.00",
      "close": "116.00",
      "average": "114.9544",
      "volume": "35726",
      "turnover": "4106861.5",
      "trades": "350"
    },
    {
      "date": "2022-04-06",
      "bid": "112.00",
      "ask": "112.50",
      "open": "117.50",
      "high": "117.50",
      "low": "111.00",
      "close": "111.00",
      "average": "112.3286",
      "volume": "16006",
      "turnover": "1797931",
      "trades": "182"
    },
    {
      "date": "2022-04-07",
      "bid": "108.00",
      "ask": "109.00",
      "open": "110.50",
      "high": "112.00",
      "low": "107.00",
      "close": "107.50",
      "average": "109.8482",
      "volume": "20770",
      "turnover": "2281547",
      "trades": "198"
    },
    {
      "date": "2022-04-08",
      "bid": "115.00",
      "ask": "115.50",
      "open": "107.00",
      "high": "117.00",
      "low": "107.00",
      "close": "115.50",
      "average": "114.1245",
      "volume": "26095",
      "turnover": "2978078.5",
      "trades": "235"
    },
    {
      "date": "2022-04-11",
      "bid": "114.00",
      "ask": "115.00",
      "open": "115.50",
      "high": "119.00",
      "low": "113.50",
      "close": "113.50",
      "average": "116.7249",
      "volume": "11331",
      "turnover": "1322610",
      "trades": "147"
    },
    {
      "date": "2022-04-12",
      "bid": "111.50",
      "ask": "112.50",
      "open": "113.50",
      "high": "113.50",
      "low": "110.50",
      "close": "111.00",
      "average": "111.6527",
      "volume": "10054",
      "turnover": "1122556.5",
      "trades": "124"
    },
    {
      "date": "2022-04-13",
      "bid": "113.00",
      "ask": "113.50",
      "open": "114.50",
      "high": "114.50",
      "low": "111.00",
      "close": "113.50",
      "average": "112.3137",
      "volume": "7577",
      "turnover": "851001",
      "trades": "121"
    },
    {
      "date": "2022-04-14",
      "bid": "117.00",
      "ask": "118.00",
      "open": "113.50",
      "high": "119.00",
      "low": "113.50",
      "close": "118.00",
      "average": "117.717",
      "volume": "32911",
      "turnover": "3874185.5",
      "trades": "215"
    },
    {
      "date": "2022-04-19",
      "bid": "116.00",
      "ask": "117.00",
      "open": "119.00",
      "high": "119.50",
      "low": "115.50",
      "close": "116.00",
      "average": "117.0527",
      "volume": "9905",
      "turnover": "1159406.5",
      "trades": "156"
    },
    {
      "date": "2022-04-20",
      "bid": "116.00",
      "ask": "116.50",
      "open": "116.00",
      "high": "118.00",
      "low": "115.50",
      "close": "116.00",
      "average": "116.3987",
      "volume": "8468",
      "turnover": "985664.5",
      "trades": "106"
    },
    {
      "date": "2022-04-21",
      "bid": "118.50",
      "ask": "120.00",
      "open": "116.50",
      "high": "120.00",
      "low": "116.50",
      "close": "118.50",
      "average": "118.1241",
      "volume": "15094",
      "turnover": "1782965",
      "trades": "149"
    },
    {
      "date": "2022-04-22",
      "bid": "118.50",
      "ask": "119.00",
      "open": "119.50",
      "high": "120.00",
      "low": "118.50",
      "close": "119.00",
      "average": "119.4103",
      "volume": "28907",
      "turnover": "3451693",
      "trades": "221"
    },
    {
      "date": "2022-04-25",
      "bid": "114.50",
      "ask": "115.00",
      "open": "119.00",
      "high": "119.00",
      "low": "112.50",
      "close": "115.00",
      "average": "114.4071",
      "volume": "23298",
      "turnover": "2665457.5",
      "trades": "237"
    },
    {
      "date": "2022-04-26",
      "bid": "122.50",
      "ask": "123.50",
      "open": "114.50",
      "high": "126.00",
      "low": "113.00",
      "close": "125.00",
      "average": "121.2224",
      "volume": "59488",
      "turnover": "7211277.5",
      "trades": "474"
    },
    {
      "date": "2022-04-27",
      "bid": "128.50",
      "ask": "129.00",
      "open": "128.00",
      "high": "139.50",
      "low": "127.00",
      "close": "128.00",
      "average": "132.2596",
      "volume": "68732",
      "turnover": "9090467",
      "trades": "674"
    },
    {
      "date": "2022-04-28",
      "bid": "128.50",
      "ask": "129.00",
      "open": "123.00",
      "high": "138.00",
      "low": "121.00",
      "close": "128.00",
      "average": "127.6018",
      "volume": "71156",
      "turnover": "9079637",
      "trades": "643"
    },
    {
      "date": "2022-04-29",
      "bid": "136.50",
      "ask": "137.00",
      "open": "130.00",
      "high": "139.00",
      "low": "128.50",
      "close": "136.50",
      "average": "134.6445",
      "volume": "64391",
      "turnover": "8669897",
      "trades": "527"
    },
    {
      "date": "2022-05-02",
      "bid": "128.50",
      "ask": "129.50",
      "open": "135.50",
      "high": "140.50",
      "low": "124.50",
      "close": "129.00",
      "average": "132.7898",
      "volume": "60372",
      "turnover": "8016787",
      "trades": "633"
    },
    {
      "date": "2022-05-03",
      "bid": "125.50",
      "ask": "127.00",
      "open": "130.00",
      "high": "134.00",
      "low": "123.50",
      "close": "125.00",
      "average": "129.1361",
      "volume": "35376",
      "turnover": "4568317.5",
      "trades": "326"
    },
    {
      "date": "2022-05-04",
      "bid": "126.50",
      "ask": "128.50",
      "open": "125.00",
      "high": "131.50",
      "low": "124.50",
      "close": "129.50",
      "average": "127.7218",
      "volume": "12555",
      "turnover": "1603547.5",
      "trades": "197"
    },
    {
      "date": "2022-05-05",
      "bid": "134.00",
      "ask": "135.00",
      "open": "133.50",
      "high": "135.50",
      "low": "129.00",
      "close": "135.00",
      "average": "134.0779",
      "volume": "72250",
      "turnover": "9687129.5",
      "trades": "756"
    },
    {
      "date": "2022-05-06",
      "bid": "129.00",
      "ask": "130.00",
      "open": "131.50",
      "high": "132.50",
      "low": "123.50",
      "close": "128.50",
      "average": "127.8007",
      "volume": "60587",
      "turnover": "7743060",
      "trades": "497"
    },
    {
      "date": "2022-05-09",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "130.00",
      "low": "105.50",
      "close": "105.50",
      "average": "119.5424",
      "volume": "74879",
      "turnover": "8951217.5",
      "trades": "656"
    },
    {
      "date": "2022-05-10",
      "bid": "113.00",
      "ask": "114.50",
      "open": "108.50",
      "high": "119.00",
      "low": "108.50",
      "close": "112.50",
      "average": "113.8842",
      "volume": "51396",
      "turnover": "5853191.5",
      "trades": "570"
    },
    {
      "date": "2022-05-11",
      "bid": "116.50",
      "ask": "118.00",
      "open": "111.00",
      "high": "120.00",
      "low": "110.50",
      "close": "117.50",
      "average": "115.6617",
      "volume": "31584",
      "turnover": "3653059.5",
      "trades": "391"
    },
    {
      "date": "2022-05-12",
      "bid": "119.00",
      "ask": "120.50",
      "open": "115.00",
      "high": "122.50",
      "low": "114.00",
      "close": "118.50",
      "average": "117.7916",
      "volume": "38240",
      "turnover": "4504352",
      "trades": "337"
    },
    {
      "date": "2022-05-13",
      "bid": "124.00",
      "ask": "125.00",
      "open": "120.00",
      "high": "126.50",
      "low": "120.00",
      "close": "123.50",
      "average": "124.2653",
      "volume": "20057",
      "turnover": "2492388.5",
      "trades": "258"
    },
    {
      "date": "2022-05-16",
      "bid": "120.00",
      "ask": "121.50",
      "open": "123.50",
      "high": "127.50",
      "low": "118.00",
      "close": "121.50",
      "average": "123.528",
      "volume": "19740",
      "turnover": "2438442.5",
      "trades": "266"
    },
    {
      "date": "2022-05-17",
      "bid": "118.00",
      "ask": "119.00",
      "open": "121.50",
      "high": "123.50",
      "low": "116.50",
      "close": "119.00",
      "average": "118.0403",
      "volume": "45342",
      "turnover": "5352182.5",
      "trades": "331"
    },
    {
      "date": "2022-05-18",
      "bid": "118.50",
      "ask": "119.50",
      "open": "119.00",
      "high": "123.00",
      "low": "117.50",
      "close": "119.50",
      "average": "120.6231",
      "volume": "37305",
      "turnover": "4499845.5",
      "trades": "261"
    },
    {
      "date": "2022-05-19",
      "bid": "117.50",
      "ask": "119.00",
      "open": "119.50",
      "high": "119.50",
      "low": "112.50",
      "close": "119.00",
      "average": "115.5404",
      "volume": "34808",
      "turnover": "4021729",
      "trades": "237"
    },
    {
      "date": "2022-05-20",
      "bid": "118.50",
      "ask": "120.50",
      "open": "118.50",
      "high": "121.00",
      "low": "115.00",
      "close": "120.50",
      "average": "117.9245",
      "volume": "35259",
      "turnover": "4157901",
      "trades": "196"
    },
    {
      "date": "2022-05-23",
      "bid": "114.00",
      "ask": "115.00",
      "open": "120.00",
      "high": "120.00",
      "low": "110.50",
      "close": "114.00",
      "average": "113.9019",
      "volume": "61485",
      "turnover": "7003259.5",
      "trades": "454"
    },
    {
      "date": "2022-05-24",
      "bid": "114.50",
      "ask": "115.50",
      "open": "111.50",
      "high": "116.50",
      "low": "111.00",
      "close": "116.00",
      "average": "113.7185",
      "volume": "27076",
      "turnover": "3079553.5",
      "trades": "210"
    },
    {
      "date": "2022-05-25",
      "bid": "116.00",
      "ask": "117.00",
      "open": "118.50",
      "high": "118.50",
      "low": "115.00",
      "close": "116.00",
      "average": "115.9582",
      "volume": "13089",
      "turnover": "1517776.5",
      "trades": "145"
    },
    {
      "date": "2022-05-27",
      "bid": "116.00",
      "ask": "117.00",
      "open": "117.00",
      "high": "119.50",
      "low": "115.00",
      "close": "117.00",
      "average": "117.5037",
      "volume": "19378",
      "turnover": "2276986.5",
      "trades": "234"
    },
    {
      "date": "2022-05-30",
      "bid": "119.00",
      "ask": "119.50",
      "open": "117.00",
      "high": "122.50",
      "low": "116.00",
      "close": "119.50",
      "average": "120.044",
      "volume": "56199",
      "turnover": "6746350.5",
      "trades": "321"
    },
    {
      "date": "2022-05-31",
      "bid": "111.50",
      "ask": "112.50",
      "open": "119.50",
      "high": "119.50",
      "low": "111.50",
      "close": "111.50",
      "average": "114.0612",
      "volume": "21576",
      "turnover": "2460985",
      "trades": "218"
    },
    {
      "date": "2022-06-01",
      "bid": "108.50",
      "ask": "109.50",
      "open": "111.50",
      "high": "111.50",
      "low": "107.50",
      "close": "109.50",
      "average": "109.1509",
      "volume": "33422",
      "turnover": "3648040",
      "trades": "377"
    },
    {
      "date": "2022-06-02",
      "bid": "108.50",
      "ask": "109.50",
      "open": "109.50",
      "high": "111.00",
      "low": "106.50",
      "close": "109.50",
      "average": "107.9116",
      "volume": "27148",
      "turnover": "2929584",
      "trades": "257"
    },
    {
      "date": "2022-06-03",
      "bid": "110.00",
      "ask": "112.00",
      "open": "109.00",
      "high": "112.00",
      "low": "108.00",
      "close": "111.50",
      "average": "109.9845",
      "volume": "15110",
      "turnover": "1661866",
      "trades": "212"
    },
    {
      "date": "2022-06-07",
      "bid": "114.00",
      "ask": "115.50",
      "open": "111.50",
      "high": "115.50",
      "low": "111.00",
      "close": "114.00",
      "average": "113.7104",
      "volume": "14375",
      "turnover": "1634587.5",
      "trades": "185"
    },
    {
      "date": "2022-06-08",
      "bid": "109.50",
      "ask": "110.00",
      "open": "114.00",
      "high": "115.50",
      "low": "109.50",
      "close": "111.00",
      "average": "111.5331",
      "volume": "16187",
      "turnover": "1805386",
      "trades": "153"
    },
    {
      "date": "2022-06-09",
      "bid": "108.50",
      "ask": "110.00",
      "open": "108.00",
      "high": "113.50",
      "low": "103.50",
      "close": "108.50",
      "average": "109.238",
      "volume": "24616",
      "turnover": "2689003",
      "trades": "175"
    },
    {
      "date": "2022-06-10",
      "bid": "107.00",
      "ask": "108.00",
      "open": "107.50",
      "high": "109.00",
      "low": "104.50",
      "close": "107.00",
      "average": "107.0337",
      "volume": "28162",
      "turnover": "3014282.5",
      "trades": "207"
    },
    {
      "date": "2022-06-13",
      "bid": "105.50",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.00",
      "low": "103.00",
      "close": "106.00",
      "average": "104.999",
      "volume": "17521",
      "turnover": "1839688",
      "trades": "192"
    },
    {
      "date": "2022-06-14",
      "bid": "104.00",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.50",
      "low": "103.00",
      "close": "103.50",
      "average": "104.169",
      "volume": "43308",
      "turnover": "4511350.5",
      "trades": "262"
    },
    {
      "date": "2022-06-15",
      "bid": "106.50",
      "ask": "108.00",
      "open": "103.00",
      "high": "112.00",
      "low": "103.00",
      "close": "107.00",
      "average": "106.7062",
      "volume": "16845",
      "turnover": "1797466",
      "trades": "186"
    },
    {
      "date": "2022-06-16",
      "bid": "103.00",
      "ask": "104.50",
      "open": "108.00",
      "high": "109.50",
      "low": "100.50",
      "close": "103.00",
      "average": "104.3886",
      "volume": "16981",
      "turnover": "1772622.5",
      "trades": "150"
    },
    {
      "date": "2022-06-17",
      "bid": "105.00",
      "ask": "106.00",
      "open": "102.50",
      "high": "106.00",
      "low": "101.00",
      "close": "106.00",
      "average": "104.7207",
      "volume": "9688",
      "turnover": "1014534",
      "trades": "117"
    },
    {
      "date": "2022-06-20",
      "bid": "105.00",
      "ask": "106.00",
      "open": "106.00",
      "high": "108.00",
      "low": "103.00",
      "close": "106.00",
      "average": "105.6271",
      "volume": "33868",
      "turnover": "3577377",
      "trades": "172"
    },
    {
      "date": "2022-06-21",
      "bid": "98.00",
      "ask": "98.80",
      "open": "106.00",
      "high": "107.00",
      "low": "98.40",
      "close": "98.60",
      "average": "100.9723",
      "volume": "121099",
      "turnover": "12227639.1",
      "trades": "573"
    },
    {
      "date": "2022-06-22",
      "bid": "97.40",
      "ask": "98.00",
      "open": "97.00",
      "high": "99.60",
      "low": "94.20",
      "close": "98.00",
      "average": "95.956",
      "volume": "29009",
      "turnover": "2783586.4",
      "trades": "227"
    },
    {
      "date": "2022-06-23",
      "bid": "92.80",
      "ask": "96.40",
      "open": "98.00",
      "high": "98.00",
      "low": "93.80",
      "close": "95.00",
      "average": "95.3806",
      "volume": "16248",
      "turnover": "1549744.2",
      "trades": "210"
    },
    {
      "date": "2022-06-27",
      "bid": "97.20",
      "ask": "98.00",
      "open": "96.00",
      "high": "100.50",
      "low": "95.80",
      "close": "97.20",
      "average": "97.2714",
      "volume": "24397",
      "turnover": "2373129.79",
      "trades": "241"
    },
    {
      "date": "2022-06-28",
      "bid": "98.60",
      "ask": "99.00",
      "open": "100.00",
      "high": "100.00",
      "low": "96.60",
      "close": "99.00",
      "average": "98.0518",
      "volume": "14876",
      "turnover": "1458618.8",
      "trades": "124"
    },
    {
      "date": "2022-06-29",
      "bid": "97.40",
      "ask": "100.00",
      "open": "100.00",
      "high": "102.00",
      "low": "96.80",
      "close": "97.40",
      "average": "99.0089",
      "volume": "12135",
      "turnover": "1201473.2",
      "trades": "101"
    },
    {
      "date": "2022-06-30",
      "bid": "101.50",
      "ask": "102.50",
      "open": "98.00",
      "high": "102.50",
      "low": "93.40",
      "close": "101.00",
      "average": "97.8121",
      "volume": "59702",
      "turnover": "5839576.2",
      "trades": "206"
    },
    {
      "date": "2022-07-01",
      "bid": "99.80",
      "ask": "100.50",
      "open": "101.00",
      "high": "102.00",
      "low": "99.20",
      "close": "99.60",
      "average": "100.8524",
      "volume": "11347",
      "turnover": "1144371.89",
      "trades": "172"
    },
    {
      "date": "2022-07-04",
      "bid": "104.00",
      "ask": "105.00",
      "open": "97.40",
      "high": "105.00",
      "low": "97.40",
      "close": "104.50",
      "average": "100.7217",
      "volume": "16311",
      "turnover": "1642871.8",
      "trades": "214"
    },
    {
      "date": "2022-07-05",
      "bid": "102.00",
      "ask": "103.00",
      "open": "106.50",
      "high": "106.50",
      "low": "101.00",
      "close": "103.50",
      "average": "102.5965",
      "volume": "12687",
      "turnover": "1301642",
      "trades": "166"
    },
    {
      "date": "2022-07-06",
      "bid": "107.00",
      "ask": "109.50",
      "open": "103.50",
      "high": "108.50",
      "low": "101.00",
      "close": "108.00",
      "average": "105.0628",
      "volume": "14488",
      "turnover": "1522149.5",
      "trades": "179"
    },
    {
      "date": "2022-07-07",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.00",
      "high": "110.50",
      "low": "105.50",
      "close": "108.50",
      "average": "107.7864",
      "volume": "20392",
      "turnover": "2197980",
      "trades": "169"
    },
    {
      "date": "2022-07-08",
      "bid": "115.00",
      "ask": "116.50",
      "open": "108.50",
      "high": "117.50",
      "low": "107.00",
      "close": "115.00",
      "average": "113.4627",
      "volume": "31802",
      "turnover": "3608339.5",
      "trades": "240"
    },
    {
      "date": "2022-07-11",
      "bid": "117.00",
      "ask": "118.50",
      "open": "115.00",
      "high": "120.50",
      "low": "113.00",
      "close": "117.00",
      "average": "118.279",
      "volume": "17690",
      "turnover": "2092355.5",
      "trades": "200"
    },
    {
      "date": "2022-07-12",
      "bid": "124.50",
      "ask": "126.00",
      "open": "118.00",
      "high": "128.50",
      "low": "116.00",
      "close": "126.00",
      "average": "123.6651",
      "volume": "33860",
      "turnover": "4187301.5",
      "trades": "253"
    },
    {
      "date": "2022-07-13",
      "bid": "123.00",
      "ask": "126.00",
      "open": "126.50",
      "high": "129.00",
      "low": "122.00",
      "close": "126.00",
      "average": "125.094",
      "volume": "17819",
      "turnover": "2229050.5",
      "trades": "198"
    },
    {
      "date": "2022-07-14",
      "bid": "131.00",
      "ask": "133.00",
      "open": "126.00",
      "high": "134.50",
      "low": "124.50",
      "close": "130.50",
      "average": "130.7775",
      "volume": "34509",
      "turnover": "4513001",
      "trades": "330"
    },
    {
      "date": "2022-07-15",
      "bid": "128.00",
      "ask": "129.50",
      "open": "126.00",
      "high": "132.50",
      "low": "126.00",
      "close": "129.50",
      "average": "130.0623",
      "volume": "29443",
      "turnover": "3829425.5",
      "trades": "251"
    },
    {
      "date": "2022-07-18",
      "bid": "135.00",
      "ask": "136.00",
      "open": "129.50",
      "high": "138.50",
      "low": "129.00",
      "close": "135.00",
      "average": "135.3801",
      "volume": "53348",
      "turnover": "7222259",
      "trades": "323"
    },
    {
      "date": "2022-07-19",
      "bid": "130.00",
      "ask": "131.00",
      "open": "135.00",
      "high": "135.50",
      "low": "129.50",
      "close": "131.00",
      "average": "132.3807",
      "volume": "10408",
      "turnover": "1377818",
      "trades": "151"
    },
    {
      "date": "2022-07-20",
      "bid": "133.00",
      "ask": "135.00",
      "open": "130.00",
      "high": "138.50",
      "low": "127.50",
      "close": "132.50",
      "average": "133.9799",
      "volume": "49950",
      "turnover": "6692297.5",
      "trades": "258"
    },
    {
      "date": "2022-07-21",
      "bid": "125.00",
      "ask": "128.00",
      "open": "138.50",
      "high": "142.50",
      "low": "123.00",
      "close": "126.50",
      "average": "132.6178",
      "volume": "133357",
      "turnover": "17685517.5",
      "trades": "694"
    },
    {
      "date": "2022-07-22",
      "bid": "128.50",
      "ask": "129.50",
      "open": "127.50",
      "high": "131.50",
      "low": "122.50",
      "close": "128.50",
      "average": "126.8481",
      "volume": "133626",
      "turnover": "17082356",
      "trades": "397"
    },
    {
      "date": "2022-07-25",
      "bid": "128.00",
      "ask": "129.00",
      "open": "132.00",
      "high": "132.00",
      "low": "123.50",
      "close": "128.50",
      "average": "127.7699",
      "volume": "13534",
      "turnover": "1729237.5",
      "trades": "191"
    },
    {
      "date": "2022-07-26",
      "bid": "133.00",
      "ask": "134.00",
      "open": "128.50",
      "high": "135.00",
      "low": "127.00",
      "close": "133.00",
      "average": "131.4275",
      "volume": "53335",
      "turnover": "7009687",
      "trades": "397"
    },
    {
      "date": "2022-07-27",
      "bid": "133.00",
      "ask": "134.00",
      "open": "137.00",
      "high": "137.00",
      "low": "131.00",
      "close": "133.00",
      "average": "133.1606",
      "volume": "33931",
      "turnover": "4518273.5",
      "trades": "221"
    },
    {
      "date": "2022-07-28",
      "bid": "131.50",
      "ask": "133.00",
      "open": "133.00",
      "high": "138.50",
      "low": "131.00",
      "close": "133.00",
      "average": "134.9854",
      "volume": "26701",
      "turnover": "3604244.5",
      "trades": "211"
    },
    {
      "date": "2022-07-29",
      "bid": "135.00",
      "ask": "135.50",
      "open": "133.00",
      "high": "138.50",
      "low": "131.50",
      "close": "135.00",
      "average": "135.5433",
      "volume": "21704",
      "turnover": "2941831",
      "trades": "192"
    },
    {
      "date": "2022-08-01",
      "bid": "132.50",
      "ask": "134.00",
      "open": "135.00",
      "high": "136.00",
      "low": "131.50",
      "close": "133.50",
      "average": "133.302",
      "volume": "17609",
      "turnover": "2347315.5",
      "trades": "236"
    },
    {
      "date": "2022-08-02",
      "bid": "128.50",
      "ask": "130.00",
      "open": "132.00",
      "high": "133.00",
      "low": "126.00",
      "close": "130.00",
      "average": "128.8423",
      "volume": "48537",
      "turnover": "6253619.5",
      "trades": "314"
    },
    {
      "date": "2022-08-03",
      "bid": "130.00",
      "ask": "130.50",
      "open": "130.00",
      "high": "131.50",
      "low": "127.00",
      "close": "131.00",
      "average": "130.0917",
      "volume": "26950",
      "turnover": "3505970.5",
      "trades": "185"
    },
    {
      "date": "2022-08-04",
      "bid": "138.50",
      "ask": "140.50",
      "open": "131.00",
      "high": "143.00",
      "low": "128.00",
      "close": "139.00",
      "average": "137.9593",
      "volume": "135309",
      "turnover": "18667132",
      "trades": "546"
    },
    {
      "date": "2022-08-05",
      "bid": "124.50",
      "ask": "126.50",
      "open": "139.50",
      "high": "142.00",
      "low": "123.50",
      "close": "123.50",
      "average": "129.5285",
      "volume": "81709",
      "turnover": "10583641",
      "trades": "840"
    },
    {
      "date": "2022-08-08",
      "bid": "127.00",
      "ask": "128.00",
      "open": "124.50",
      "high": "128.50",
      "low": "118.00",
      "close": "126.50",
      "average": "120.8895",
      "volume": "821038",
      "turnover": "99254869.5",
      "trades": "2347"
    },
    {
      "date": "2022-08-09",
      "bid": "126.00",
      "ask": "127.50",
      "open": "126.50",
      "high": "128.00",
      "low": "121.50",
      "close": "127.00",
      "average": "124.8011",
      "volume": "61991",
      "turnover": "7736717.25",
      "trades": "296"
    },
    {
      "date": "2022-08-10",
      "bid": "129.00",
      "ask": "129.50",
      "open": "127.00",
      "high": "131.50",
      "low": "122.50",
      "close": "128.50",
      "average": "127.6691",
      "volume": "66268",
      "turnover": "8460373",
      "trades": "379"
    },
    {
      "date": "2022-08-11",
      "bid": "130.00",
      "ask": "131.00",
      "open": "129.50",
      "high": "133.50",
      "low": "127.50",
      "close": "131.50",
      "average": "130.6921",
      "volume": "43568",
      "turnover": "5693994",
      "trades": "290"
    },
    {
      "date": "2022-08-12",
      "bid": "133.50",
      "ask": "134.50",
      "open": "131.50",
      "high": "135.50",
      "low": "129.00",
      "close": "133.50",
      "average": "132.2916",
      "volume": "20033",
      "turnover": "2650197",
      "trades": "192"
    },
    {
      "date": "2022-08-15",
      "bid": "139.50",
      "ask": "140.50",
      "open": "134.00",
      "high": "144.00",
      "low": "133.00",
      "close": "141.00",
      "average": "139.3711",
      "volume": "55671",
      "turnover": "7758927.5",
      "trades": "486"
    },
    {
      "date": "2022-08-16",
      "bid": "136.00",
      "ask": "138.00",
      "open": "139.50",
      "high": "139.50",
      "low": "133.50",
      "close": "136.50",
      "average": "136.8071",
      "volume": "25584",
      "turnover": "3499934.75",
      "trades": "248"
    },
    {
      "date": "2022-08-17",
      "bid": "128.50",
      "ask": "130.00",
      "open": "136.50",
      "high": "137.00",
      "low": "127.50",
      "close": "130.00",
      "average": "131.5133",
      "volume": "57955",
      "turnover": "7621851",
      "trades": "333"
    },
    {
      "date": "2022-08-18",
      "bid": "135.00",
      "ask": "135.50",
      "open": "132.00",
      "high": "137.00",
      "low": "130.00",
      "close": "135.50",
      "average": "133.9521",
      "volume": "42935",
      "turnover": "5751233",
      "trades": "232"
    },
    {
      "date": "2022-08-19",
      "bid": "135.50",
      "ask": "137.00",
      "open": "135.50",
      "high": "138.00",
      "low": "133.50",
      "close": "135.50",
      "average": "135.6232",
      "volume": "40054",
      "turnover": "5432253.5",
      "trades": "197"
    },
    {
      "date": "2022-08-22",
      "bid": "134.50",
      "ask": "135.50",
      "open": "137.50",
      "high": "139.50",
      "low": "131.50",
      "close": "136.00",
      "average": "134.8666",
      "volume": "40568",
      "turnover": "5471270",
      "trades": "275"
    },
    {
      "date": "2022-08-23",
      "bid": "140.50",
      "ask": "141.00",
      "open": "136.50",
      "high": "147.50",
      "low": "136.50",
      "close": "140.00",
      "average": "141.7965",
      "volume": "355257",
      "turnover": "50374548",
      "trades": "1146"
    },
    {
      "date": "2022-08-24",
      "bid": "134.00",
      "ask": "135.00",
      "open": "141.00",
      "high": "141.00",
      "low": "133.50",
      "close": "135.50",
      "average": "136.0204",
      "volume": "38915",
      "turnover": "5293233.5",
      "trades": "417"
    },
    {
      "date": "2022-08-25",
      "bid": "135.00",
      "ask": "136.50",
      "open": "138.50",
      "high": "140.50",
      "low": "134.00",
      "close": "135.00",
      "average": "136.7521",
      "volume": "23265",
      "turnover": "3181537.5",
      "trades": "242"
    },
    {
      "date": "2022-08-26",
      "bid": "131.50",
      "ask": "133.00",
      "open": "135.00",
      "high": "137.50",
      "low": "131.00",
      "close": "131.50",
      "average": "133.7626",
      "volume": "16107",
      "turnover": "2154514",
      "trades": "194"
    },
    {
      "date": "2022-08-29",
      "bid": "132.00",
      "ask": "134.50",
      "open": "130.00",
      "high": "133.00",
      "low": "123.00",
      "close": "132.00",
      "average": "129.2114",
      "volume": "23787",
      "turnover": "3073551",
      "trades": "174"
    },
    {
      "date": "2022-08-30",
      "bid": "132.50",
      "ask": "134.00",
      "open": "132.00",
      "high": "136.00",
      "low": "129.00",
      "close": "132.00",
      "average": "132.3056",
      "volume": "29767",
      "turnover": "3938341",
      "trades": "288"
    },
    {
      "date": "2022-08-31",
      "bid": "135.50",
      "ask": "136.00",
      "open": "130.00",
      "high": "135.50",
      "low": "128.50",
      "close": "135.50",
      "average": "132.4759",
      "volume": "29362",
      "turnover": "3889758",
      "trades": "277"
    },
    {
      "date": "2022-09-01",
      "bid": "134.50",
      "ask": "135.50",
      "open": "135.00",
      "high": "138.00",
      "low": "132.00",
      "close": "135.00",
      "average": "134.3325",
      "volume": "38173",
      "turnover": "5127875.5",
      "trades": "479"
    },
    {
      "date": "2022-09-02",
      "bid": "139.00",
      "ask": "140.00",
      "open": "135.00",
      "high": "141.50",
      "low": "134.00",
      "close": "140.00",
      "average": "137.454",
      "volume": "68836",
      "turnover": "9461781",
      "trades": "373"
    },
    {
      "date": "2022-09-05",
      "bid": "130.00",
      "ask": "130.50",
      "open": "136.00",
      "high": "136.50",
      "low": "129.50",
      "close": "129.50",
      "average": "131.8223",
      "volume": "36112",
      "turnover": "4760366",
      "trades": "438"
    },
    {
      "date": "2022-09-06",
      "bid": "128.00",
      "ask": "128.50",
      "open": "129.50",
      "high": "131.00",
      "low": "127.00",
      "close": "128.00",
      "average": "129.0143",
      "volume": "20339",
      "turnover": "2624022",
      "trades": "221"
    },
    {
      "date": "2022-09-07",
      "bid": "128.00",
      "ask": "128.50",
      "open": "128.00",
      "high": "130.50",
      "low": "125.50",
      "close": "128.50",
      "average": "128.5072",
      "volume": "17729",
      "turnover": "2278303.5",
      "trades": "206"
    },
    {
      "date": "2022-09-08",
      "bid": "129.00",
      "ask": "129.50",
      "open": "128.50",
      "high": "130.00",
      "low": "126.00",
      "close": "129.50",
      "average": "127.5939",
      "volume": "35085",
      "turnover": "4476631",
      "trades": "204"
    },
    {
      "date": "2022-09-09",
      "bid": "129.00",
      "ask": "130.00",
      "open": "128.50",
      "high": "132.00",
      "low": "128.00",
      "close": "130.00",
      "average": "129.6719",
      "volume": "18919",
      "turnover": "2453262",
      "trades": "173"
    },
    {
      "date": "2022-09-12",
      "bid": "132.00",
      "ask": "132.50",
      "open": "128.00",
      "high": "132.00",
      "low": "126.00",
      "close": "131.00",
      "average": "129.2844",
      "volume": "18739",
      "turnover": "2422659.5",
      "trades": "166"
    },
    {
      "date": "2022-09-13",
      "bid": "125.50",
      "ask": "126.50",
      "open": "133.50",
      "high": "133.50",
      "low": "120.00",
      "close": "125.50",
      "average": "126.756",
      "volume": "48480",
      "turnover": "6145132",
      "trades": "294"
    },
    {
      "date": "2022-09-14",
      "bid": "125.00",
      "ask": "126.00",
      "open": "125.00",
      "high": "127.50",
      "low": "122.50",
      "close": "124.50",
      "average": "125.2261",
      "volume": "9447",
      "turnover": "1183010.5",
      "trades": "144"
    },
    {
      "date": "2022-09-15",
      "bid": "118.50",
      "ask": "119.00",
      "open": "128.00",
      "high": "128.00",
      "low": "118.50",
      "close": "118.50",
      "average": "122.0154",
      "volume": "53877",
      "turnover": "6573823",
      "trades": "348"
    },
    {
      "date": "2022-09-16",
      "bid": "120.50",
      "ask": "121.50",
      "open": "119.00",
      "high": "122.50",
      "low": "113.00",
      "close": "121.50",
      "average": "115.9577",
      "volume": "178716",
      "turnover": "20728656",
      "trades": "733"
    },
    {
      "date": "2022-09-19",
      "bid": "119.00",
      "ask": "119.50",
      "open": "121.50",
      "high": "123.00",
      "low": "117.00",
      "close": "119.00",
      "average": "119.2525",
      "volume": "118536",
      "turnover": "14135718",
      "trades": "437"
    },
    {
      "date": "2022-09-20",
      "bid": "121.50",
      "ask": "122.50",
      "open": "121.00",
      "high": "123.00",
      "low": "116.00",
      "close": "122.50",
      "average": "119.6315",
      "volume": "56256",
      "turnover": "6729988",
      "trades": "414"
    },
    {
      "date": "2022-09-21",
      "bid": "129.50",
      "ask": "130.00",
      "open": "122.50",
      "high": "130.50",
      "low": "122.00",
      "close": "129.50",
      "average": "129.597",
      "volume": "235568",
      "turnover": "30530021",
      "trades": "335"
    },
    {
      "date": "2022-09-22",
      "bid": "126.50",
      "ask": "127.50",
      "open": "129.50",
      "high": "132.50",
      "low": "125.00",
      "close": "127.00",
      "average": "128.8444",
      "volume": "37593",
      "turnover": "4843463",
      "trades": "420"
    },
    {
      "date": "2022-09-23",
      "bid": "127.00",
      "ask": "127.50",
      "open": "128.00",
      "high": "128.50",
      "low": "122.00",
      "close": "127.00",
      "average": "124.5776",
      "volume": "29489",
      "turnover": "3674902.25",
      "trades": "334"
    },
    {
      "date": "2022-09-26",
      "bid": "124.50",
      "ask": "125.50",
      "open": "127.00",
      "high": "127.00",
      "low": "121.50",
      "close": "125.00",
      "average": "124.0024",
      "volume": "29510",
      "turnover": "3660427.5",
      "trades": "294"
    },
    {
      "date": "2022-09-27",
      "bid": "127.50",
      "ask": "128.50",
      "open": "126.00",
      "high": "128.50",
      "low": "125.00",
      "close": "127.00",
      "average": "127.4379",
      "volume": "18440",
      "turnover": "2350022",
      "trades": "188"
    },
    {
      "date": "2022-09-28",
      "bid": "125.00",
      "ask": "126.50",
      "open": "127.00",
      "high": "127.00",
      "low": "120.50",
      "close": "124.50",
      "average": "123.1602",
      "volume": "21539",
      "turnover": "2653926.5",
      "trades": "242"
    },
    {
      "date": "2022-09-29",
      "bid": "125.50",
      "ask": "126.50",
      "open": "124.00",
      "high": "127.00",
      "low": "122.50",
      "close": "125.50",
      "average": "125.6355",
      "volume": "14638",
      "turnover": "1840828.5",
      "trades": "155"
    },
    {
      "date": "2022-09-30",
      "bid": "129.00",
      "ask": "129.50",
      "open": "125.50",
      "high": "130.50",
      "low": "125.50",
      "close": "130.50",
      "average": "127.6551",
      "volume": "19550",
      "turnover": "2495658",
      "trades": "203"
    },
    {
      "date": "2022-10-03",
      "bid": "134.00",
      "ask": "135.00",
      "open": "131.00",
      "high": "135.50",
      "low": "127.50",
      "close": "135.00",
      "average": "131.54",
      "volume": "26488",
      "turnover": "3484232.5",
      "trades": "292"
    },
    {
      "date": "2022-10-04",
      "bid": "137.00",
      "ask": "138.00",
      "open": "135.00",
      "high": "138.50",
      "low": "134.00",
      "close": "138.00",
      "average": "136.9649",
      "volume": "118549",
      "turnover": "16237057.5",
      "trades": "222"
    },
    {
      "date": "2022-10-05",
      "bid": "132.50",
      "ask": "134.00",
      "open": "138.50",
      "high": "140.00",
      "low": "132.00",
      "close": "132.00",
      "average": "136.8714",
      "volume": "20075",
      "turnover": "2747692.5",
      "trades": "245"
    },
    {
      "date": "2022-10-06",
      "bid": "134.50",
      "ask": "136.00",
      "open": "139.00",
      "high": "139.00",
      "low": "132.00",
      "close": "136.00",
      "average": "133.4829",
      "volume": "13121",
      "turnover": "1751428.5",
      "trades": "142"
    },
    {
      "date": "2022-10-07",
      "bid": "130.50",
      "ask": "132.50",
      "open": "136.50",
      "high": "137.50",
      "low": "130.00",
      "close": "132.00",
      "average": "132.8199",
      "volume": "19660",
      "turnover": "2611239",
      "trades": "234"
    },
    {
      "date": "2022-10-10",
      "bid": "131.50",
      "ask": "133.00",
      "open": "132.50",
      "high": "135.00",
      "low": "129.00",
      "close": "133.50",
      "average": "132.2614",
      "volume": "8832",
      "turnover": "1168133",
      "trades": "163"
    },
    {
      "date": "2022-10-11",
      "bid": "129.50",
      "ask": "130.50",
      "open": "133.00",
      "high": "133.50",
      "low": "128.00",
      "close": "130.50",
      "average": "130.0121",
      "volume": "12764",
      "turnover": "1659475",
      "trades": "191"
    },
    {
      "date": "2022-10-12",
      "bid": "129.50",
      "ask": "130.50",
      "open": "130.50",
      "high": "130.50",
      "low": "127.50",
      "close": "129.50",
      "average": "128.9245",
      "volume": "10846",
      "turnover": "1398315",
      "trades": "140"
    },
    {
      "date": "2022-10-13",
      "bid": "132.50",
      "ask": "133.00",
      "open": "128.50",
      "high": "134.00",
      "low": "127.50",
      "close": "132.00",
      "average": "131.09",
      "volume": "20244",
      "turnover": "2653785.5",
      "trades": "209"
    },
    {
      "date": "2022-10-14",
      "bid": "135.50",
      "ask": "136.50",
      "open": "132.50",
      "high": "138.00",
      "low": "132.50",
      "close": "135.00",
      "average": "135.5002",
      "volume": "13520",
      "turnover": "1831963",
      "trades": "168"
    },
    {
      "date": "2022-10-17",
      "bid": "134.50",
      "ask": "135.50",
      "open": "135.00",
      "high": "139.50",
      "low": "134.00",
      "close": "134.50",
      "average": "136.0094",
      "volume": "9679",
      "turnover": "1316434.5",
      "trades": "161"
    },
    {
      "date": "2022-10-18",
      "bid": "141.50",
      "ask": "143.00",
      "open": "135.50",
      "high": "146.00",
      "low": "135.50",
      "close": "141.00",
      "average": "140.812",
      "volume": "63546",
      "turnover": "8948041.5",
      "trades": "642"
    },
    {
      "date": "2022-10-19",
      "bid": "139.00",
      "ask": "140.00",
      "open": "141.00",
      "high": "143.00",
      "low": "137.50",
      "close": "140.00",
      "average": "139.4265",
      "volume": "15799",
      "turnover": "2202798.5",
      "trades": "295"
    },
    {
      "date": "2022-10-20",
      "bid": "139.50",
      "ask": "140.50",
      "open": "140.00",
      "high": "142.00",
      "low": "135.00",
      "close": "139.00",
      "average": "139.2372",
      "volume": "39244",
      "turnover": "5464224",
      "trades": "415"
    },
    {
      "date": "2022-10-21",
      "bid": "140.00",
      "ask": "142.00",
      "open": "140.50",
      "high": "147.00",
      "low": "139.00",
      "close": "141.00",
      "average": "142.0587",
      "volume": "18143",
      "turnover": "2577371.5",
      "trades": "241"
    },
    {
      "date": "2022-10-24",
      "bid": "144.00",
      "ask": "144.50",
      "open": "142.00",
      "high": "146.50",
      "low": "140.00",
      "close": "143.50",
      "average": "142.3478",
      "volume": "32594",
      "turnover": "4639591.5",
      "trades": "460"
    },
    {
      "date": "2022-10-25",
      "bid": "143.50",
      "ask": "144.50",
      "open": "144.50",
      "high": "146.00",
      "low": "140.50",
      "close": "144.50",
      "average": "143.9751",
      "volume": "38503",
      "turnover": "5543471.5",
      "trades": "408"
    },
    {
      "date": "2022-10-26",
      "bid": "143.50",
      "ask": "144.50",
      "open": "144.50",
      "high": "149.00",
      "low": "143.00",
      "close": "144.50",
      "average": "145.5848",
      "volume": "32976",
      "turnover": "4800805.5",
      "trades": "316"
    },
    {
      "date": "2022-10-27",
      "bid": "147.00",
      "ask": "148.00",
      "open": "148.00",
      "high": "154.00",
      "low": "143.50",
      "close": "147.00",
      "average": "149.8604",
      "volume": "62945",
      "turnover": "9432960.5",
      "trades": "714"
    },
    {
      "date": "2022-10-28",
      "bid": "149.00",
      "ask": "150.00",
      "open": "147.00",
      "high": "150.00",
      "low": "145.50",
      "close": "150.00",
      "average": "148.3662",
      "volume": "33139",
      "turnover": "4916709",
      "trades": "383"
    },
    {
      "date": "2022-10-31",
      "bid": "149.50",
      "ask": "150.00",
      "open": "150.00",
      "high": "153.00",
      "low": "146.50",
      "close": "148.50",
      "average": "149.8673",
      "volume": "93613",
      "turnover": "14029524",
      "trades": "440"
    },
    {
      "date": "2022-11-01",
      "bid": "152.50",
      "ask": "153.00",
      "open": "148.50",
      "high": "156.50",
      "low": "148.50",
      "close": "153.00",
      "average": "152.4195",
      "volume": "52515",
      "turnover": "8004310",
      "trades": "523"
    },
    {
      "date": "2022-11-02",
      "bid": "150.50",
      "ask": "151.50",
      "open": "153.00",
      "high": "156.50",
      "low": "147.50",
      "close": "151.50",
      "average": "151.4155",
      "volume": "35196",
      "turnover": "5329218.5",
      "trades": "427"
    },
    {
      "date": "2022-11-03",
      "bid": "151.00",
      "ask": "151.50",
      "open": "150.50",
      "high": "151.00",
      "low": "147.50",
      "close": "150.00",
      "average": "149.4157",
      "volume": "33290",
      "turnover": "4974048",
      "trades": "286"
    },
    {
      "date": "2022-11-04",
      "bid": "150.50",
      "ask": "151.00",
      "open": "153.00",
      "high": "153.00",
      "low": "149.00",
      "close": "151.00",
      "average": "150.9147",
      "volume": "30790",
      "turnover": "4646665",
      "trades": "216"
    },
    {
      "date": "2022-11-07",
      "bid": "154.50",
      "ask": "155.00",
      "open": "153.00",
      "high": "156.00",
      "low": "149.00",
      "close": "155.00",
      "average": "153.7118",
      "volume": "61028",
      "turnover": "9380722.5",
      "trades": "960"
    },
    {
      "date": "2022-11-08",
      "bid": "154.00",
      "ask": "154.50",
      "open": "153.00",
      "high": "155.50",
      "low": "152.00",
      "close": "154.00",
      "average": "153.9999",
      "volume": "30526",
      "turnover": "4701000",
      "trades": "297"
    },
    {
      "date": "2022-11-09",
      "bid": "155.50",
      "ask": "156.00",
      "open": "154.00",
      "high": "156.00",
      "low": "153.50",
      "close": "156.00",
      "average": "155.3655",
      "volume": "25277",
      "turnover": "3927174.5",
      "trades": "264"
    },
    {
      "date": "2022-11-10",
      "bid": "154.50",
      "ask": "156.00",
      "open": "155.50",
      "high": "156.00",
      "low": "148.00",
      "close": "156.00",
      "average": "152.7094",
      "volume": "41357",
      "turnover": "6315604.5",
      "trades": "435"
    },
    {
      "date": "2022-11-11",
      "bid": "155.50",
      "ask": "156.00",
      "open": "156.00",
      "high": "156.50",
      "low": "153.50",
      "close": "156.00",
      "average": "154.7811",
      "volume": "21221",
      "turnover": "3284610",
      "trades": "258"
    },
    {
      "date": "2022-11-14",
      "bid": "158.00",
      "ask": "158.50",
      "open": "156.00",
      "high": "160.00",
      "low": "156.00",
      "close": "159.00",
      "average": "158.5232",
      "volume": "39789",
      "turnover": "6307480.5",
      "trades": "489"
    },
    {
      "date": "2022-11-15",
      "bid": "159.00",
      "ask": "159.50",
      "open": "159.00",
      "high": "161.50",
      "low": "156.50",
      "close": "159.00",
      "average": "159.0689",
      "volume": "46972",
      "turnover": "7471785.5",
      "trades": "471"
    },
    {
      "date": "2022-11-16",
      "bid": "150.00",
      "ask": "151.00",
      "open": "159.00",
      "high": "159.00",
      "low": "150.00",
      "close": "150.50",
      "average": "155.0978",
      "volume": "45497",
      "turnover": "7056486",
      "trades": "444"
    },
    {
      "date": "2022-11-17",
      "bid": "150.50",
      "ask": "151.50",
      "open": "152.00",
      "high": "152.00",
      "low": "146.50",
      "close": "150.50",
      "average": "148.7111",
      "volume": "29096",
      "turnover": "4326898.5",
      "trades": "349"
    },
    {
      "date": "2022-11-18",
      "bid": "156.00",
      "ask": "157.00",
      "open": "152.00",
      "high": "160.00",
      "low": "151.00",
      "close": "156.50",
      "average": "156.3744",
      "volume": "34898",
      "turnover": "5457155.5",
      "trades": "414"
    },
    {
      "date": "2022-11-21",
      "bid": "164.00",
      "ask": "165.00",
      "open": "157.00",
      "high": "171.00",
      "low": "157.00",
      "close": "165.00",
      "average": "165.8719",
      "volume": "78441",
      "turnover": "13011156",
      "trades": "799"
    },
    {
      "date": "2022-11-22",
      "bid": "163.50",
      "ask": "164.00",
      "open": "166.50",
      "high": "167.50",
      "low": "163.00",
      "close": "163.00",
      "average": "164.1492",
      "volume": "30057",
      "turnover": "4934391.75",
      "trades": "385"
    },
    {
      "date": "2022-11-23",
      "bid": "162.50",
      "ask": "163.00",
      "open": "163.00",
      "high": "166.00",
      "low": "161.00",
      "close": "161.50",
      "average": "164.2968",
      "volume": "23488",
      "turnover": "3859003.5",
      "trades": "285"
    },
    {
      "date": "2022-11-24",
      "bid": "157.50",
      "ask": "158.00",
      "open": "159.00",
      "high": "160.50",
      "low": "156.00",
      "close": "157.00",
      "average": "158.4308",
      "volume": "22884",
      "turnover": "3625530.5",
      "trades": "294"
    },
    {
      "date": "2022-11-25",
      "bid": "153.50",
      "ask": "154.00",
      "open": "159.00",
      "high": "159.00",
      "low": "151.50",
      "close": "152.50",
      "average": "154.261",
      "volume": "32594",
      "turnover": "5027984.5",
      "trades": "408"
    },
    {
      "date": "2022-11-28",
      "bid": "154.00",
      "ask": "154.50",
      "open": "151.50",
      "high": "154.50",
      "low": "148.00",
      "close": "154.00",
      "average": "151.4028",
      "volume": "34938",
      "turnover": "5289710.5",
      "trades": "379"
    },
    {
      "date": "2022-11-29",
      "bid": "162.00",
      "ask": "162.50",
      "open": "155.50",
      "high": "164.00",
      "low": "155.00",
      "close": "161.50",
      "average": "160.6512",
      "volume": "28585",
      "turnover": "4592214.5",
      "trades": "340"
    },
    {
      "date": "2022-11-30",
      "bid": "162.00",
      "ask": "163.00",
      "open": "162.00",
      "high": "167.00",
      "low": "161.50",
      "close": "162.00",
      "average": "163.8328",
      "volume": "22447",
      "turnover": "3677554.5",
      "trades": "290"
    },
    {
      "date": "2022-12-01",
      "bid": "172.50",
      "ask": "173.00",
      "open": "165.50",
      "high": "175.50",
      "low": "165.50",
      "close": "172.00",
      "average": "171.4743",
      "volume": "43747",
      "turnover": "7501485.5",
      "trades": "646"
    },
    {
      "date": "2022-12-02",
      "bid": "179.00",
      "ask": "179.50",
      "open": "172.00",
      "high": "182.00",
      "low": "172.00",
      "close": "179.00",
      "average": "178.1522",
      "volume": "46157",
      "turnover": "8222970.5",
      "trades": "607"
    },
    {
      "date": "2022-12-05",
      "bid": "176.50",
      "ask": "177.00",
      "open": "178.50",
      "high": "178.50",
      "low": "174.50",
      "close": "176.50",
      "average": "176.3013",
      "volume": "199555",
      "turnover": "34966180.5",
      "trades": "430"
    },
    {
      "date": "2022-12-06",
      "bid": "172.00",
      "ask": "173.00",
      "open": "176.50",
      "high": "178.50",
      "low": "169.50",
      "close": "173.00",
      "average": "172.9909",
      "volume": "37273",
      "turnover": "6447891.5",
      "trades": "508"
    },
    {
      "date": "2022-12-07",
      "bid": "167.50",
      "ask": "169.00",
      "open": "171.00",
      "high": "173.00",
      "low": "165.00",
      "close": "168.00",
      "average": "167.5854",
      "volume": "19723",
      "turnover": "3305287",
      "trades": "344"
    },
    {
      "date": "2022-12-08",
      "bid": "176.00",
      "ask": "176.50",
      "open": "168.00",
      "high": "177.00",
      "low": "168.00",
      "close": "175.50",
      "average": "173.698",
      "volume": "27570",
      "turnover": "4788853.5",
      "trades": "364"
    },
    {
      "date": "2022-12-09",
      "bid": "171.00",
      "ask": "172.00",
      "open": "175.50",
      "high": "175.50",
      "low": "168.00",
      "close": "171.00",
      "average": "170.8347",
      "volume": "26816",
      "turnover": "4581104",
      "trades": "356"
    },
    {
      "date": "2022-12-12",
      "bid": "171.00",
      "ask": "171.50",
      "open": "171.00",
      "high": "172.50",
      "low": "166.00",
      "close": "171.50",
      "average": "168.3087",
      "volume": "22172",
      "turnover": "3731740",
      "trades": "351"
    },
    {
      "date": "2022-12-13",
      "bid": "167.50",
      "ask": "168.50",
      "open": "170.00",
      "high": "172.00",
      "low": "165.50",
      "close": "168.00",
      "average": "168.2759",
      "volume": "25412",
      "turnover": "4276227.5",
      "trades": "368"
    },
    {
      "date": "2022-12-14",
      "bid": "177.00",
      "ask": "178.00",
      "open": "167.50",
      "high": "177.50",
      "low": "167.50",
      "close": "176.50",
      "average": "173.1539",
      "volume": "23981",
      "turnover": "4152380.75",
      "trades": "331"
    },
    {
      "date": "2022-12-15",
      "bid": "168.50",
      "ask": "169.00",
      "open": "174.50",
      "high": "175.00",
      "low": "166.00",
      "close": "168.00",
      "average": "169.8749",
      "volume": "16701",
      "turnover": "2837081.5",
      "trades": "359"
    },
    {
      "date": "2022-12-16",
      "bid": "170.00",
      "ask": "172.00",
      "open": "168.50",
      "high": "172.00",
      "low": "167.00",
      "close": "170.00",
      "average": "169.2763",
      "volume": "17897",
      "turnover": "3029529.5",
      "trades": "261"
    },
    {
      "date": "2022-12-19",
      "bid": "168.00",
      "ask": "169.00",
      "open": "168.50",
      "high": "170.00",
      "low": "166.00",
      "close": "168.50",
      "average": "168.5568",
      "volume": "14847",
      "turnover": "2502561.5",
      "trades": "213"
    },
    {
      "date": "2022-12-20",
      "bid": "163.50",
      "ask": "164.00",
      "open": "168.50",
      "high": "168.50",
      "low": "162.00",
      "close": "163.00",
      "average": "163.6807",
      "volume": "25203",
      "turnover": "4125245.5",
      "trades": "285"
    },
    {
      "date": "2022-12-21",
      "bid": "162.00",
      "ask": "163.50",
      "open": "164.00",
      "high": "166.00",
      "low": "162.00",
      "close": "162.00",
      "average": "163.9676",
      "volume": "6504",
      "turnover": "1066445.5",
      "trades": "157"
    },
    {
      "date": "2022-12-22",
      "bid": "159.00",
      "ask": "159.50",
      "open": "162.50",
      "high": "164.00",
      "low": "159.00",
      "close": "159.00",
      "average": "160.9878",
      "volume": "15633",
      "turnover": "2516721.5",
      "trades": "259"
    },
    {
      "date": "2022-12-23",
      "bid": "158.00",
      "ask": "159.00",
      "open": "159.00",
      "high": "161.00",
      "low": "154.50",
      "close": "159.00",
      "average": "157.5302",
      "volume": "23190",
      "turnover": "3653124.5",
      "trades": "265"
    },
    {
      "date": "2022-12-27",
      "bid": "157.00",
      "ask": "158.50",
      "open": "159.00",
      "high": "161.50",
      "low": "155.00",
      "close": "157.50",
      "average": "156.9691",
      "volume": "17104",
      "turnover": "2684799",
      "trades": "239"
    },
    {
      "date": "2022-12-28",
      "bid": "152.50",
      "ask": "153.50",
      "open": "157.00",
      "high": "157.00",
      "low": "150.00",
      "close": "153.00",
      "average": "152.6365",
      "volume": "32461",
      "turnover": "4954732",
      "trades": "377"
    },
    {
      "date": "2022-12-29",
      "bid": "153.00",
      "ask": "153.50",
      "open": "156.00",
      "high": "156.00",
      "low": "151.00",
      "close": "154.00",
      "average": "153.4015",
      "volume": "17452",
      "turnover": "2677163.5",
      "trades": "232"
    },
    {
      "date": "2022-12-30",
      "bid": "156.00",
      "ask": "157.00",
      "open": "154.00",
      "high": "161.00",
      "low": "151.00",
      "close": "157.00",
      "average": "154.5525",
      "volume": "26667",
      "turnover": "4121727.75",
      "trades": "373"
    },
    {
      "date": "2023-01-02",
      "bid": "152.50",
      "ask": "154.00",
      "open": "157.00",
      "high": "159.50",
      "low": "150.00",
      "close": "153.00",
      "average": "153.0195",
      "volume": "31640",
      "turnover": "4841538.5",
      "trades": "454"
    },
    {
      "date": "2023-01-03",
      "bid": "155.50",
      "ask": "156.50",
      "open": "153.00",
      "high": "157.00",
      "low": "152.00",
      "close": "155.50",
      "average": "155.1872",
      "volume": "20116",
      "turnover": "3121745",
      "trades": "243"
    },
    {
      "date": "2023-01-04",
      "bid": "152.50",
      "ask": "154.00",
      "open": "156.50",
      "high": "156.50",
      "low": "152.00",
      "close": "152.50",
      "average": "153.6964",
      "volume": "11553",
      "turnover": "1775642.5",
      "trades": "243"
    },
    {
      "date": "2023-01-05",
      "bid": "154.50",
      "ask": "155.00",
      "open": "152.50",
      "high": "155.00",
      "low": "151.00",
      "close": "154.50",
      "average": "153.5174",
      "volume": "9549",
      "turnover": "1465896",
      "trades": "173"
    },
    {
      "date": "2023-01-09",
      "bid": "151.50",
      "ask": "152.50",
      "open": "156.00",
      "high": "157.50",
      "low": "151.00",
      "close": "151.50",
      "average": "153.7428",
      "volume": "19827",
      "turnover": "3048259",
      "trades": "331"
    },
    {
      "date": "2023-01-10",
      "bid": "150.50",
      "ask": "151.00",
      "open": "151.50",
      "high": "152.00",
      "low": "149.00",
      "close": "151.00",
      "average": "150.3559",
      "volume": "17167",
      "turnover": "2581159",
      "trades": "214"
    },
    {
      "date": "2023-01-11",
      "bid": "150.00",
      "ask": "150.50",
      "open": "152.50",
      "high": "155.00",
      "low": "149.50",
      "close": "150.50",
      "average": "151.8996",
      "volume": "17109",
      "turnover": "2598850.5",
      "trades": "252"
    },
    {
      "date": "2023-01-12",
      "bid": "153.50",
      "ask": "154.50",
      "open": "150.50",
      "high": "155.00",
      "low": "147.50",
      "close": "154.50",
      "average": "151.3509",
      "volume": "33077",
      "turnover": "5006263.5",
      "trades": "361"
    },
    {
      "date": "2023-01-13",
      "bid": "153.00",
      "ask": "154.00",
      "open": "153.50",
      "high": "157.00",
      "low": "151.00",
      "close": "153.50",
      "average": "154.8143",
      "volume": "22688",
      "turnover": "3512426",
      "trades": "272"
    },
    {
      "date": "2023-01-16",
      "bid": "166.00",
      "ask": "166.50",
      "open": "157.00",
      "high": "166.50",
      "low": "156.50",
      "close": "166.50",
      "average": "163.0244",
      "volume": "37617",
      "turnover": "6132490",
      "trades": "519"
    },
    {
      "date": "2023-01-17",
      "bid": "160.00",
      "ask": "161.00",
      "open": "167.00",
      "high": "168.50",
      "low": "159.50",
      "close": "160.50",
      "average": "162.949",
      "volume": "39750",
      "turnover": "6477223",
      "trades": "471"
    },
    {
      "date": "2023-01-18",
      "bid": "163.00",
      "ask": "164.00",
      "open": "160.50",
      "high": "166.50",
      "low": "160.00",
      "close": "164.00",
      "average": "163.0051",
      "volume": "29269",
      "turnover": "4770997",
      "trades": "336"
    },
    {
      "date": "2023-01-19",
      "bid": "169.00",
      "ask": "170.00",
      "open": "164.00",
      "high": "174.50",
      "low": "164.00",
      "close": "169.00",
      "average": "170.5594",
      "volume": "30323",
      "turnover": "5171873.5",
      "trades": "373"
    },
    {
      "date": "2023-01-20",
      "bid": "167.50",
      "ask": "169.00",
      "open": "170.00",
      "high": "172.50",
      "low": "167.00",
      "close": "167.50",
      "average": "169.2663",
      "volume": "8780",
      "turnover": "1486158.5",
      "trades": "174"
    },
    {
      "date": "2023-01-23",
      "bid": "173.00",
      "ask": "174.00",
      "open": "168.50",
      "high": "177.50",
      "low": "168.50",
      "close": "173.00",
      "average": "174.5238",
      "volume": "35376",
      "turnover": "6173954.5",
      "trades": "378"
    },
    {
      "date": "2023-01-24",
      "bid": "177.50",
      "ask": "178.00",
      "open": "173.00",
      "high": "178.00",
      "low": "171.00",
      "close": "178.00",
      "average": "175.2744",
      "volume": "20178",
      "turnover": "3536687",
      "trades": "233"
    },
    {
      "date": "2023-01-25",
      "bid": "173.00",
      "ask": "174.00",
      "open": "178.00",
      "high": "178.00",
      "low": "173.00",
      "close": "173.00",
      "average": "175.6835",
      "volume": "17378",
      "turnover": "3053027",
      "trades": "249"
    },
    {
      "date": "2023-01-26",
      "bid": "173.00",
      "ask": "175.00",
      "open": "176.00",
      "high": "177.50",
      "low": "173.50",
      "close": "174.50",
      "average": "174.7256",
      "volume": "13205",
      "turnover": "2307252",
      "trades": "204"
    },
    {
      "date": "2023-01-27",
      "bid": "174.00",
      "ask": "174.50",
      "open": "174.50",
      "high": "175.00",
      "low": "172.00",
      "close": "174.00",
      "average": "173.4917",
      "volume": "5569",
      "turnover": "966175.5",
      "trades": "181"
    },
    {
      "date": "2023-01-30",
      "bid": "171.00",
      "ask": "172.00",
      "open": "173.50",
      "high": "174.00",
      "low": "170.00",
      "close": "172.00",
      "average": "171.8932",
      "volume": "6230",
      "turnover": "1070894.5",
      "trades": "203"
    },
    {
      "date": "2023-01-31",
      "bid": "170.00",
      "ask": "171.00",
      "open": "171.50",
      "high": "171.50",
      "low": "166.50",
      "close": "170.50",
      "average": "168.7433",
      "volume": "7757",
      "turnover": "1308941.5",
      "trades": "178"
    },
    {
      "date": "2023-02-01",
      "bid": "175.50",
      "ask": "176.50",
      "open": "170.50",
      "high": "176.50",
      "low": "168.00",
      "close": "176.00",
      "average": "173.2414",
      "volume": "20645",
      "turnover": "3576569.5",
      "trades": "295"
    },
    {
      "date": "2023-02-02",
      "bid": "171.50",
      "ask": "172.00",
      "open": "177.00",
      "high": "179.50",
      "low": "169.50",
      "close": "173.00",
      "average": "173.8901",
      "volume": "31107",
      "turnover": "5409200.5",
      "trades": "470"
    },
    {
      "date": "2023-02-03",
      "bid": "170.00",
      "ask": "171.50",
      "open": "172.50",
      "high": "172.50",
      "low": "168.50",
      "close": "171.00",
      "average": "170.3912",
      "volume": "13524",
      "turnover": "2304370",
      "trades": "254"
    },
    {
      "date": "2023-02-06",
      "bid": "165.50",
      "ask": "168.00",
      "open": "170.50",
      "high": "170.50",
      "low": "162.00",
      "close": "165.00",
      "average": "165.5301",
      "volume": "27484",
      "turnover": "4549429",
      "trades": "437"
    },
    {
      "date": "2023-02-07",
      "bid": "161.00",
      "ask": "162.00",
      "open": "165.00",
      "high": "169.50",
      "low": "160.50",
      "close": "161.50",
      "average": "164.027",
      "volume": "24859",
      "turnover": "4077547.5",
      "trades": "289"
    },
    {
      "date": "2023-02-08",
      "bid": "168.00",
      "ask": "168.50",
      "open": "162.00",
      "high": "169.50",
      "low": "161.50",
      "close": "167.50",
      "average": "165.5831",
      "volume": "26347",
      "turnover": "4362619",
      "trades": "265"
    },
    {
      "date": "2023-02-09",
      "bid": "172.00",
      "ask": "173.00",
      "open": "169.50",
      "high": "173.00",
      "low": "168.50",
      "close": "172.50",
      "average": "171.2266",
      "volume": "14649",
      "turnover": "2508299",
      "trades": "238"
    },
    {
      "date": "2023-02-10",
      "bid": "173.00",
      "ask": "173.50",
      "open": "172.50",
      "high": "176.50",
      "low": "167.50",
      "close": "172.50",
      "average": "172.5731",
      "volume": "11713",
      "turnover": "2021349",
      "trades": "193"
    },
    {
      "date": "2023-02-13",
      "bid": "180.00",
      "ask": "180.50",
      "open": "172.50",
      "high": "183.00",
      "low": "170.00",
      "close": "180.50",
      "average": "178.4788",
      "volume": "39012",
      "turnover": "6962814.5",
      "trades": "419"
    },
    {
      "date": "2023-02-14",
      "bid": "179.50",
      "ask": "180.00",
      "open": "181.00",
      "high": "183.00",
      "low": "175.50",
      "close": "178.50",
      "average": "178.9922",
      "volume": "37980",
      "turnover": "6798124",
      "trades": "434"
    },
    {
      "date": "2023-02-15",
      "bid": "176.00",
      "ask": "178.00",
      "open": "178.00",
      "high": "181.00",
      "low": "175.00",
      "close": "178.00",
      "average": "178.1158",
      "volume": "24901",
      "turnover": "4435262.5",
      "trades": "342"
    },
    {
      "date": "2023-02-16",
      "bid": "183.00",
      "ask": "183.50",
      "open": "184.50",
      "high": "188.00",
      "low": "177.50",
      "close": "183.50",
      "average": "182.0103",
      "volume": "355688",
      "turnover": "64135791.5",
      "trades": "567"
    },
    {
      "date": "2023-02-17",
      "bid": "184.50",
      "ask": "185.00",
      "open": "185.00",
      "high": "190.00",
      "low": "184.00",
      "close": "185.00",
      "average": "185.5039",
      "volume": "67770",
      "turnover": "12571597",
      "trades": "750"
    },
    {
      "date": "2023-02-20",
      "bid": "183.00",
      "ask": "184.00",
      "open": "188.50",
      "high": "192.50",
      "low": "182.00",
      "close": "183.50",
      "average": "188.6744",
      "volume": "156028",
      "turnover": "29012930.5",
      "trades": "951"
    },
    {
      "date": "2023-02-21",
      "bid": "174.50",
      "ask": "176.50",
      "open": "183.50",
      "high": "183.50",
      "low": "174.00",
      "close": "175.50",
      "average": "180.0874",
      "volume": "86629",
      "turnover": "15600792",
      "trades": "755"
    },
    {
      "date": "2023-02-22",
      "bid": "176.00",
      "ask": "176.50",
      "open": "175.50",
      "high": "176.50",
      "low": "165.00",
      "close": "176.50",
      "average": "171.7502",
      "volume": "201012",
      "turnover": "34523842.5",
      "trades": "1380"
    },
    {
      "date": "2023-02-23",
      "bid": "175.00",
      "ask": "175.50",
      "open": "176.50",
      "high": "178.00",
      "low": "173.50",
      "close": "175.50",
      "average": "175.6099",
      "volume": "42908",
      "turnover": "7535071",
      "trades": "431"
    },
    {
      "date": "2023-02-24",
      "bid": "178.00",
      "ask": "178.50",
      "open": "176.50",
      "high": "184.00",
      "low": "176.50",
      "close": "179.00",
      "average": "179.689",
      "volume": "39889",
      "turnover": "7167614",
      "trades": "631"
    },
    {
      "date": "2023-02-27",
      "bid": "181.00",
      "ask": "181.50",
      "open": "178.00",
      "high": "182.00",
      "low": "177.00",
      "close": "182.00",
      "average": "179.631",
      "volume": "39515",
      "turnover": "7098154.25",
      "trades": "482"
    },
    {
      "date": "2023-02-28",
      "bid": "181.00",
      "ask": "182.00",
      "open": "181.50",
      "high": "183.00",
      "low": "177.50",
      "close": "181.50",
      "average": "180.8397",
      "volume": "54096",
      "turnover": "9782705",
      "trades": "472"
    },
    {
      "date": "2023-03-01",
      "bid": "183.50",
      "ask": "184.00",
      "open": "182.00",
      "high": "185.00",
      "low": "181.50",
      "close": "184.00",
      "average": "183.2413",
      "volume": "54773",
      "turnover": "10036677",
      "trades": "764"
    },
    {
      "date": "2023-03-02",
      "bid": "185.00",
      "ask": "185.50",
      "open": "183.50",
      "high": "187.00",
      "low": "182.00",
      "close": "185.00",
      "average": "184.6886",
      "volume": "28846",
      "turnover": "5327528.5",
      "trades": "388"
    },
    {
      "date": "2023-03-03",
      "bid": "186.50",
      "ask": "187.50",
      "open": "185.00",
      "high": "189.50",
      "low": "185.00",
      "close": "187.50",
      "average": "187.4119",
      "volume": "25500",
      "turnover": "4779003",
      "trades": "363"
    },
    {
      "date": "2023-03-06",
      "bid": "187.50",
      "ask": "188.00",
      "open": "188.00",
      "high": "190.00",
      "low": "184.50",
      "close": "187.00",
      "average": "186.9386",
      "volume": "24715",
      "turnover": "4620253",
      "trades": "384"
    },
    {
      "date": "2023-03-07",
      "bid": "180.50",
      "ask": "181.50",
      "open": "187.00",
      "high": "187.50",
      "low": "179.50",
      "close": "181.50",
      "average": "182.1193",
      "volume": "28867",
      "turnover": "5257236.5",
      "trades": "391"
    },
    {
      "date": "2023-03-08",
      "bid": "178.50",
      "ask": "179.00",
      "open": "182.00",
      "high": "184.00",
      "low": "178.50",
      "close": "178.50",
      "average": "180.7412",
      "volume": "16357",
      "turnover": "2956383.5",
      "trades": "216"
    },
    {
      "date": "2023-03-09",
      "bid": "181.50",
      "ask": "182.00",
      "open": "178.50",
      "high": "184.00",
      "low": "176.00",
      "close": "181.50",
      "average": "180.7898",
      "volume": "30313",
      "turnover": "5480281.5",
      "trades": "334"
    },
    {
      "date": "2023-03-10",
      "bid": "186.50",
      "ask": "187.50",
      "open": "181.00",
      "high": "190.00",
      "low": "177.00",
      "close": "187.50",
      "average": "185.9678",
      "volume": "87130",
      "turnover": "16203394.25",
      "trades": "513"
    },
    {
      "date": "2023-03-13",
      "bid": "184.50",
      "ask": "185.50",
      "open": "188.00",
      "high": "189.00",
      "low": "178.00",
      "close": "185.50",
      "average": "181.1068",
      "volume": "218678",
      "turnover": "39605260",
      "trades": "970"
    },
    {
      "date": "2023-03-14",
      "bid": "188.50",
      "ask": "189.00",
      "open": "185.50",
      "high": "189.50",
      "low": "183.50",
      "close": "189.50",
      "average": "186.6488",
      "volume": "41830",
      "turnover": "7807041",
      "trades": "378"
    },
    {
      "date": "2023-03-15",
      "bid": "187.00",
      "ask": "188.00",
      "open": "189.50",
      "high": "193.00",
      "low": "184.50",
      "close": "186.50",
      "average": "189.4597",
      "volume": "101051",
      "turnover": "19145095",
      "trades": "669"
    },
    {
      "date": "2023-03-16",
      "bid": "188.00",
      "ask": "188.50",
      "open": "187.00",
      "high": "191.00",
      "low": "179.50",
      "close": "188.50",
      "average": "184.037",
      "volume": "173045",
      "turnover": "31846687",
      "trades": "607"
    },
    {
      "date": "2023-03-17",
      "bid": "183.00",
      "ask": "184.50",
      "open": "189.00",
      "high": "191.00",
      "low": "183.50",
      "close": "184.00",
      "average": "188.6558",
      "volume": "31105",
      "turnover": "5868137.5",
      "trades": "275"
    },
    {
      "date": "2023-03-20",
      "bid": "181.50",
      "ask": "183.00",
      "open": "184.00",
      "high": "184.50",
      "low": "174.00",
      "close": "181.50",
      "average": "181.0365",
      "volume": "65137",
      "turnover": "11792173.5",
      "trades": "478"
    },
    {
      "date": "2023-03-21",
      "bid": "181.00",
      "ask": "182.00",
      "open": "181.50",
      "high": "184.50",
      "low": "180.00",
      "close": "181.00",
      "average": "182.4327",
      "volume": "30163",
      "turnover": "5502717.5",
      "trades": "243"
    },
    {
      "date": "2023-03-22",
      "bid": "178.50",
      "ask": "179.50",
      "open": "183.00",
      "high": "184.50",
      "low": "177.00",
      "close": "179.00",
      "average": "179.8985",
      "volume": "150168",
      "turnover": "27015004",
      "trades": "461"
    },
    {
      "date": "2023-03-23",
      "bid": "185.00",
      "ask": "186.00",
      "open": "179.50",
      "high": "186.50",
      "low": "175.00",
      "close": "185.50",
      "average": "179.3973",
      "volume": "187246",
      "turnover": "33593748.75",
      "trades": "687"
    },
    {
      "date": "2023-03-24",
      "bid": "187.00",
      "ask": "188.00",
      "open": "185.50",
      "high": "189.50",
      "low": "178.00",
      "close": "188.00",
      "average": "182.508",
      "volume": "128419",
      "turnover": "23435441",
      "trades": "641"
    },
    {
      "date": "2023-03-27",
      "bid": "191.00",
      "ask": "191.50",
      "open": "188.00",
      "high": "194.50",
      "low": "186.00",
      "close": "192.00",
      "average": "191.4133",
      "volume": "77146",
      "turnover": "14765820.5",
      "trades": "568"
    },
    {
      "date": "2023-03-28",
      "bid": "188.50",
      "ask": "189.50",
      "open": "194.50",
      "high": "197.00",
      "low": "186.00",
      "close": "188.50",
      "average": "191.1996",
      "volume": "109416",
      "turnover": "20921416.25",
      "trades": "640"
    },
    {
      "date": "2023-03-29",
      "bid": "188.00",
      "ask": "189.00",
      "open": "188.50",
      "high": "190.50",
      "low": "187.50",
      "close": "188.00",
      "average": "188.8493",
      "volume": "10221",
      "turnover": "1930228.5",
      "trades": "157"
    },
    {
      "date": "2023-03-30",
      "bid": "191.00",
      "ask": "192.00",
      "open": "191.00",
      "high": "192.00",
      "low": "188.00",
      "close": "192.00",
      "average": "190.3079",
      "volume": "32719",
      "turnover": "6226685.5",
      "trades": "318"
    },
    {
      "date": "2023-03-31",
      "bid": "192.00",
      "ask": "193.00",
      "open": "192.50",
      "high": "194.00",
      "low": "190.50",
      "close": "192.50",
      "average": "192.6033",
      "volume": "41273",
      "turnover": "7923281.5",
      "trades": "366"
    },
    {
      "date": "2023-04-03",
      "bid": "203.00",
      "ask": "204.00",
      "open": "193.00",
      "high": "204.00",
      "low": "192.40",
      "close": "203.50",
      "average": "198.9481",
      "volume": "65151",
      "turnover": "12960368.1",
      "trades": "616"
    },
    {
      "date": "2023-04-04",
      "bid": "204.00",
      "ask": "205.00",
      "open": "203.50",
      "high": "205.50",
      "low": "202.50",
      "close": "205.00",
      "average": "204.4228",
      "volume": "36394",
      "turnover": "7439762",
      "trades": "412"
    },
    {
      "date": "2023-04-05",
      "bid": "198.00",
      "ask": "198.60",
      "open": "205.50",
      "high": "206.50",
      "low": "197.40",
      "close": "197.60",
      "average": "200.6052",
      "volume": "16422",
      "turnover": "3294338.6",
      "trades": "303"
    },
    {
      "date": "2023-04-06",
      "bid": "200.00",
      "ask": "201.00",
      "open": "197.60",
      "high": "201.50",
      "low": "197.60",
      "close": "201.00",
      "average": "200.2876",
      "volume": "6381",
      "turnover": "1278035.3",
      "trades": "129"
    },
    {
      "date": "2023-04-11",
      "bid": "198.60",
      "ask": "199.20",
      "open": "201.50",
      "high": "204.50",
      "low": "197.80",
      "close": "199.80",
      "average": "199.9346",
      "volume": "15600",
      "turnover": "3118980.4",
      "trades": "302"
    },
    {
      "date": "2023-04-12",
      "bid": "194.60",
      "ask": "195.40",
      "open": "199.80",
      "high": "200.00",
      "low": "194.40",
      "close": "195.80",
      "average": "196.8944",
      "volume": "16509",
      "turnover": "3250530.4",
      "trades": "304"
    },
    {
      "date": "2023-04-13",
      "bid": "191.60",
      "ask": "192.00",
      "open": "195.80",
      "high": "197.80",
      "low": "190.00",
      "close": "192.40",
      "average": "193.5672",
      "volume": "20807",
      "turnover": "4027553.4",
      "trades": "351"
    },
    {
      "date": "2023-04-14",
      "bid": "196.60",
      "ask": "197.00",
      "open": "192.60",
      "high": "197.00",
      "low": "192.40",
      "close": "196.80",
      "average": "195.2675",
      "volume": "29419",
      "turnover": "5744574.2",
      "trades": "456"
    },
    {
      "date": "2023-04-17",
      "bid": "197.40",
      "ask": "197.80",
      "open": "197.00",
      "high": "199.60",
      "low": "195.40",
      "close": "197.60",
      "average": "197.6748",
      "volume": "25622",
      "turnover": "5064823.8",
      "trades": "429"
    },
    {
      "date": "2023-04-18",
      "bid": "197.20",
      "ask": "198.00",
      "open": "197.60",
      "high": "198.20",
      "low": "195.20",
      "close": "197.00",
      "average": "197.1814",
      "volume": "8958",
      "turnover": "1766351",
      "trades": "203"
    },
    {
      "date": "2023-04-19",
      "bid": "194.00",
      "ask": "194.40",
      "open": "196.80",
      "high": "196.80",
      "low": "193.20",
      "close": "194.00",
      "average": "194.3826",
      "volume": "8428",
      "turnover": "1638256.4",
      "trades": "195"
    },
    {
      "date": "2023-04-20",
      "bid": "194.00",
      "ask": "195.40",
      "open": "194.40",
      "high": "195.60",
      "low": "193.20",
      "close": "195.60",
      "average": "193.9582",
      "volume": "14702",
      "turnover": "2851498.8",
      "trades": "183"
    },
    {
      "date": "2023-04-21",
      "bid": "194.60",
      "ask": "196.00",
      "open": "197.00",
      "high": "197.00",
      "low": "190.40",
      "close": "195.80",
      "average": "192.9777",
      "volume": "14547",
      "turnover": "2807208.5",
      "trades": "214"
    },
    {
      "date": "2023-04-24",
      "bid": "195.80",
      "ask": "196.20",
      "open": "194.00",
      "high": "196.60",
      "low": "192.20",
      "close": "196.20",
      "average": "194.7859",
      "volume": "14288",
      "turnover": "2783159.5",
      "trades": "248"
    },
    {
      "date": "2023-04-25",
      "bid": "193.20",
      "ask": "194.00",
      "open": "195.80",
      "high": "195.80",
      "low": "192.80",
      "close": "193.40",
      "average": "193.6106",
      "volume": "20038",
      "turnover": "3879634.7",
      "trades": "321"
    },
    {
      "date": "2023-04-26",
      "bid": "195.80",
      "ask": "196.40",
      "open": "193.00",
      "high": "196.80",
      "low": "192.60",
      "close": "196.20",
      "average": "193.4839",
      "volume": "22950",
      "turnover": "4440455.59",
      "trades": "322"
    },
    {
      "date": "2023-04-27",
      "bid": "199.20",
      "ask": "201.50",
      "open": "196.20",
      "high": "202.00",
      "low": "196.00",
      "close": "201.00",
      "average": "199.6776",
      "volume": "31223",
      "turnover": "6234533.2",
      "trades": "333"
    },
    {
      "date": "2023-04-28",
      "bid": "157.20",
      "ask": "157.80",
      "open": "190.00",
      "high": "190.00",
      "low": "153.40",
      "close": "156.60",
      "average": "164.0662",
      "volume": "298874",
      "turnover": "49077604.9",
      "trades": "3742"
    },
    {
      "date": "2023-05-02",
      "bid": "152.60",
      "ask": "153.40",
      "open": "157.80",
      "high": "161.60",
      "low": "149.20",
      "close": "153.40",
      "average": "154.4575",
      "volume": "246570",
      "turnover": "38082338.29",
      "trades": "2002"
    },
    {
      "date": "2023-05-03",
      "bid": "145.60",
      "ask": "147.00",
      "open": "154.60",
      "high": "156.00",
      "low": "142.40",
      "close": "145.80",
      "average": "147.3887",
      "volume": "142679",
      "turnover": "21029270.2",
      "trades": "1643"
    },
    {
      "date": "2023-05-04",
      "bid": "138.60",
      "ask": "139.00",
      "open": "145.60",
      "high": "146.00",
      "low": "137.00",
      "close": "138.80",
      "average": "140.1477",
      "volume": "166049",
      "turnover": "23271391.4",
      "trades": "1517"
    },
    {
      "date": "2023-05-05",
      "bid": "143.00",
      "ask": "143.20",
      "open": "139.00",
      "high": "143.00",
      "low": "135.60",
      "close": "143.00",
      "average": "139.2984",
      "volume": "136474",
      "turnover": "19011726.3",
      "trades": "935"
    },
    {
      "date": "2023-05-08",
      "bid": "152.20",
      "ask": "152.40",
      "open": "145.00",
      "high": "156.80",
      "low": "145.00",
      "close": "152.00",
      "average": "152.2513",
      "volume": "166623",
      "turnover": "25369787.5",
      "trades": "1590"
    },
    {
      "date": "2023-05-09",
      "bid": "152.00",
      "ask": "152.40",
      "open": "152.60",
      "high": "154.60",
      "low": "146.00",
      "close": "151.60",
      "average": "151.3885",
      "volume": "57092",
      "turnover": "8643074.8",
      "trades": "611"
    },
    {
      "date": "2023-05-10",
      "bid": "155.00",
      "ask": "155.80",
      "open": "151.00",
      "high": "158.80",
      "low": "151.00",
      "close": "155.00",
      "average": "155.4438",
      "volume": "38526",
      "turnover": "5988627",
      "trades": "522"
    },
    {
      "date": "2023-05-11",
      "bid": "146.40",
      "ask": "146.80",
      "open": "147.60",
      "high": "149.60",
      "low": "144.00",
      "close": "146.20",
      "average": "146.5565",
      "volume": "49980",
      "turnover": "7324896",
      "trades": "714"
    },
    {
      "date": "2023-05-12",
      "bid": "150.00",
      "ask": "150.40",
      "open": "146.60",
      "high": "152.00",
      "low": "145.00",
      "close": "149.80",
      "average": "149.1763",
      "volume": "54160",
      "turnover": "8079004.2",
      "trades": "557"
    },
    {
      "date": "2023-05-15",
      "bid": "152.00",
      "ask": "152.20",
      "open": "151.00",
      "high": "152.60",
      "low": "148.40",
      "close": "152.40",
      "average": "151.4291",
      "volume": "41660",
      "turnover": "6306613.6",
      "trades": "365"
    },
    {
      "date": "2023-05-16",
      "bid": "152.60",
      "ask": "153.20",
      "open": "152.40",
      "high": "153.20",
      "low": "152.00",
      "close": "153.20",
      "average": "152.1971",
      "volume": "21319",
      "turnover": "3244692.8",
      "trades": "253"
    },
    {
      "date": "2023-05-17",
      "bid": "153.00",
      "ask": "153.60",
      "open": "153.20",
      "high": "155.00",
      "low": "152.00",
      "close": "152.80",
      "average": "153.647",
      "volume": "19625",
      "turnover": "3015875",
      "trades": "296"
    },
    {
      "date": "2023-05-19",
      "bid": "157.00",
      "ask": "157.80",
      "open": "154.00",
      "high": "158.00",
      "low": "154.00",
      "close": "157.40",
      "average": "155.7339",
      "volume": "40262",
      "turnover": "6272952.2",
      "trades": "401"
    },
    {
      "date": "2023-05-22",
      "bid": "156.20",
      "ask": "156.60",
      "open": "157.00",
      "high": "157.80",
      "low": "154.00",
      "close": "156.40",
      "average": "154.8179",
      "volume": "41831",
      "turnover": "6476187",
      "trades": "332"
    },
    {
      "date": "2023-05-23",
      "bid": "157.80",
      "ask": "158.40",
      "open": "156.40",
      "high": "158.40",
      "low": "156.00",
      "close": "158.40",
      "average": "157.5885",
      "volume": "17559",
      "turnover": "2767604.2",
      "trades": "204"
    },
    {
      "date": "2023-05-24",
      "bid": "154.60",
      "ask": "155.40",
      "open": "158.40",
      "high": "158.40",
      "low": "152.60",
      "close": "155.00",
      "average": "155.4078",
      "volume": "35486",
      "turnover": "5514800.8",
      "trades": "322"
    },
    {
      "date": "2023-05-25",
      "bid": "152.60",
      "ask": "153.20",
      "open": "158.00",
      "high": "158.00",
      "low": "150.80",
      "close": "152.40",
      "average": "152.4531",
      "volume": "34834",
      "turnover": "5310556.59",
      "trades": "380"
    },
    {
      "date": "2023-05-26",
      "bid": "144.00",
      "ask": "144.60",
      "open": "152.80",
      "high": "154.40",
      "low": "143.60",
      "close": "143.60",
      "average": "148.589",
      "volume": "57306",
      "turnover": "8515041.8",
      "trades": "625"
    },
    {
      "date": "2023-05-29",
      "bid": "139.80",
      "ask": "140.60",
      "open": "143.60",
      "high": "145.00",
      "low": "137.60",
      "close": "139.60",
      "average": "141.1252",
      "volume": "37288",
      "turnover": "5262278",
      "trades": "532"
    },
    {
      "date": "2023-05-30",
      "bid": "134.00",
      "ask": "135.80",
      "open": "139.60",
      "high": "141.80",
      "low": "134.00",
      "close": "134.00",
      "average": "137.1259",
      "volume": "36526",
      "turnover": "5008662.2",
      "trades": "436"
    },
    {
      "date": "2023-05-31",
      "bid": "128.80",
      "ask": "130.20",
      "open": "133.80",
      "high": "136.20",
      "low": "128.00",
      "close": "129.00",
      "average": "131.5686",
      "volume": "160078",
      "turnover": "21448773.8",
      "trades": "655"
    },
    {
      "date": "2023-06-01",
      "bid": "129.00",
      "ask": "129.80",
      "open": "130.00",
      "high": "133.40",
      "low": "127.20",
      "close": "129.00",
      "average": "129.8715",
      "volume": "90824",
      "turnover": "11793325",
      "trades": "832"
    },
    {
      "date": "2023-06-02",
      "bid": "132.60",
      "ask": "133.60",
      "open": "130.40",
      "high": "133.00",
      "low": "128.20",
      "close": "132.80",
      "average": "130.2963",
      "volume": "46778",
      "turnover": "6094998.8",
      "trades": "532"
    },
    {
      "date": "2023-06-05",
      "bid": "130.00",
      "ask": "130.80",
      "open": "132.80",
      "high": "133.80",
      "low": "129.40",
      "close": "131.00",
      "average": "130.6489",
      "volume": "34718",
      "turnover": "4535868.59",
      "trades": "406"
    },
    {
      "date": "2023-06-07",
      "bid": "128.40",
      "ask": "129.20",
      "open": "131.00",
      "high": "134.00",
      "low": "128.40",
      "close": "128.60",
      "average": "131.0346",
      "volume": "29138",
      "turnover": "3818086.6",
      "trades": "321"
    },
    {
      "date": "2023-06-08",
      "bid": "131.00",
      "ask": "131.40",
      "open": "128.60",
      "high": "131.80",
      "low": "127.40",
      "close": "131.40",
      "average": "129.7136",
      "volume": "34429",
      "turnover": "4465910.2",
      "trades": "313"
    },
    {
      "date": "2023-06-09",
      "bid": "132.60",
      "ask": "133.00",
      "open": "131.40",
      "high": "134.40",
      "low": "130.40",
      "close": "133.00",
      "average": "132.3047",
      "volume": "17922",
      "turnover": "2371164",
      "trades": "288"
    },
    {
      "date": "2023-06-12",
      "bid": "133.00",
      "ask": "134.40",
      "open": "132.80",
      "high": "134.40",
      "low": "127.80",
      "close": "131.60",
      "average": "130.548",
      "volume": "53222",
      "turnover": "6948025.4",
      "trades": "612"
    },
    {
      "date": "2023-06-13",
      "bid": "129.20",
      "ask": "129.80",
      "open": "131.00",
      "high": "132.60",
      "low": "128.00",
      "close": "129.00",
      "average": "130.1057",
      "volume": "29050",
      "turnover": "3779570.8",
      "trades": "254"
    },
    {
      "date": "2023-06-14",
      "bid": "130.00",
      "ask": "130.20",
      "open": "129.00",
      "high": "130.60",
      "low": "125.20",
      "close": "130.00",
      "average": "127.7048",
      "volume": "37769",
      "turnover": "4823283.4",
      "trades": "342"
    },
    {
      "date": "2023-06-15",
      "bid": "130.40",
      "ask": "130.80",
      "open": "129.60",
      "high": "130.80",
      "low": "127.80",
      "close": "130.20",
      "average": "129.1972",
      "volume": "17733",
      "turnover": "2291054.79",
      "trades": "244"
    },
    {
      "date": "2023-06-16",
      "bid": "131.20",
      "ask": "132.00",
      "open": "130.20",
      "high": "131.80",
      "low": "128.60",
      "close": "131.00",
      "average": "130.1029",
      "volume": "16576",
      "turnover": "2156585.6",
      "trades": "242"
    },
    {
      "date": "2023-06-19",
      "bid": "127.40",
      "ask": "128.80",
      "open": "131.00",
      "high": "131.00",
      "low": "126.20",
      "close": "127.00",
      "average": "127.9043",
      "volume": "32217",
      "turnover": "4120691.6",
      "trades": "344"
    },
    {
      "date": "2023-06-20",
      "bid": "129.20",
      "ask": "129.80",
      "open": "127.80",
      "high": "131.20",
      "low": "126.80",
      "close": "129.80",
      "average": "129.5475",
      "volume": "18226",
      "turnover": "2361132.79",
      "trades": "241"
    },
    {
      "date": "2023-06-21",
      "bid": "131.00",
      "ask": "132.40",
      "open": "129.80",
      "high": "132.40",
      "low": "128.00",
      "close": "132.00",
      "average": "130.0088",
      "volume": "33567",
      "turnover": "4364005",
      "trades": "316"
    },
    {
      "date": "2023-06-22",
      "bid": "125.60",
      "ask": "125.80",
      "open": "132.00",
      "high": "132.00",
      "low": "124.80",
      "close": "124.80",
      "average": "128.4432",
      "volume": "43988",
      "turnover": "5649959.6",
      "trades": "401"
    },
    {
      "date": "2023-06-26",
      "bid": "123.00",
      "ask": "123.40",
      "open": "124.80",
      "high": "125.00",
      "low": "122.60",
      "close": "123.60",
      "average": "123.5389",
      "volume": "36774",
      "turnover": "4543008.09",
      "trades": "440"
    },
    {
      "date": "2023-06-27",
      "bid": "120.60",
      "ask": "121.00",
      "open": "123.60",
      "high": "123.60",
      "low": "120.00",
      "close": "121.00",
      "average": "120.9479",
      "volume": "35370",
      "turnover": "4277928",
      "trades": "334"
    },
    {
      "date": "2023-06-28",
      "bid": "121.20",
      "ask": "121.60",
      "open": "121.00",
      "high": "122.20",
      "low": "119.60",
      "close": "121.80",
      "average": "120.8013",
      "volume": "12253",
      "turnover": "1480178.4",
      "trades": "211"
    },
    {
      "date": "2023-06-29",
      "bid": "120.20",
      "ask": "120.60",
      "open": "121.80",
      "high": "122.00",
      "low": "118.60",
      "close": "120.20",
      "average": "120.5377",
      "volume": "20987",
      "turnover": "2529724",
      "trades": "284"
    },
    {
      "date": "2023-06-30",
      "bid": "120.40",
      "ask": "120.80",
      "open": "120.40",
      "high": "121.20",
      "low": "119.40",
      "close": "120.60",
      "average": "120.4361",
      "volume": "17279",
      "turnover": "2081040.4",
      "trades": "294"
    },
    {
      "date": "2023-07-03",
      "bid": "118.20",
      "ask": "118.40",
      "open": "120.60",
      "high": "120.60",
      "low": "116.40",
      "close": "118.60",
      "average": "118.4057",
      "volume": "27612",
      "turnover": "3269418",
      "trades": "410"
    },
    {
      "date": "2023-07-04",
      "bid": "119.40",
      "ask": "119.60",
      "open": "118.60",
      "high": "120.00",
      "low": "118.20",
      "close": "119.60",
      "average": "119.2057",
      "volume": "11882",
      "turnover": "1416402.4",
      "trades": "222"
    },
    {
      "date": "2023-07-05",
      "bid": "120.00",
      "ask": "120.20",
      "open": "119.60",
      "high": "120.60",
      "low": "118.00",
      "close": "119.40",
      "average": "119.1761",
      "volume": "23561",
      "turnover": "2807908.4",
      "trades": "327"
    },
    {
      "date": "2023-07-06",
      "bid": "118.20",
      "ask": "118.60",
      "open": "123.80",
      "high": "123.80",
      "low": "118.00",
      "close": "118.00",
      "average": "119.0137",
      "volume": "22877",
      "turnover": "2722677",
      "trades": "257"
    },
    {
      "date": "2023-07-07",
      "bid": "118.80",
      "ask": "119.40",
      "open": "118.00",
      "high": "121.00",
      "low": "118.00",
      "close": "118.60",
      "average": "119.3927",
      "volume": "17194",
      "turnover": "2052661.6",
      "trades": "214"
    },
    {
      "date": "2023-07-10",
      "bid": "113.80",
      "ask": "114.40",
      "open": "118.20",
      "high": "118.80",
      "low": "113.80",
      "close": "114.40",
      "average": "115.7794",
      "volume": "38045",
      "turnover": "4404827.8",
      "trades": "450"
    },
    {
      "date": "2023-07-11",
      "bid": "110.20",
      "ask": "110.80",
      "open": "114.40",
      "high": "114.80",
      "low": "110.20",
      "close": "110.20",
      "average": "111.957",
      "volume": "39925",
      "turnover": "4469883.2",
      "trades": "453"
    },
    {
      "date": "2023-07-12",
      "bid": "105.20",
      "ask": "106.00",
      "open": "97.50",
      "high": "106.60",
      "low": "93.00",
      "close": "105.00",
      "average": "100.5196",
      "volume": "155406",
      "turnover": "15621354",
      "trades": "1241"
    },
    {
      "date": "2023-07-13",
      "bid": "106.40",
      "ask": "106.60",
      "open": "105.00",
      "high": "108.40",
      "low": "103.60",
      "close": "106.20",
      "average": "106.6445",
      "volume": "25959",
      "turnover": "2768384.4",
      "trades": "318"
    },
    {
      "date": "2023-07-14",
      "bid": "102.20",
      "ask": "102.80",
      "open": "107.00",
      "high": "107.00",
      "low": "102.00",
      "close": "102.20",
      "average": "103.6172",
      "volume": "20992",
      "turnover": "2175131.79",
      "trades": "222"
    },
    {
      "date": "2023-07-17",
      "bid": "99.60",
      "ask": "99.90",
      "open": "101.80",
      "high": "103.00",
      "low": "99.10",
      "close": "99.50",
      "average": "100.9262",
      "volume": "29914",
      "turnover": "3019104.9",
      "trades": "368"
    },
    {
      "date": "2023-07-18",
      "bid": "101.00",
      "ask": "101.40",
      "open": "99.40",
      "high": "101.60",
      "low": "99.20",
      "close": "100.80",
      "average": "100.8201",
      "volume": "16218",
      "turnover": "1635101.1",
      "trades": "241"
    },
    {
      "date": "2023-07-19",
      "bid": "103.60",
      "ask": "103.80",
      "open": "100.80",
      "high": "104.80",
      "low": "99.20",
      "close": "103.20",
      "average": "101.6674",
      "volume": "25372",
      "turnover": "2579504.5",
      "trades": "290"
    },
    {
      "date": "2023-07-20",
      "bid": "100.00",
      "ask": "100.60",
      "open": "102.80",
      "high": "102.80",
      "low": "99.00",
      "close": "99.80",
      "average": "100.1337",
      "volume": "20975",
      "turnover": "2100305.2",
      "trades": "231"
    },
    {
      "date": "2023-07-21",
      "bid": "102.80",
      "ask": "103.40",
      "open": "99.00",
      "high": "104.60",
      "low": "98.00",
      "close": "103.60",
      "average": "103.1651",
      "volume": "24918",
      "turnover": "2570636.4",
      "trades": "320"
    },
    {
      "date": "2023-07-24",
      "bid": "104.80",
      "ask": "105.20",
      "open": "103.00",
      "high": "105.60",
      "low": "103.00",
      "close": "105.20",
      "average": "104.6766",
      "volume": "26163",
      "turnover": "2738458.6",
      "trades": "310"
    },
    {
      "date": "2023-07-25",
      "bid": "105.40",
      "ask": "105.80",
      "open": "104.20",
      "high": "107.60",
      "low": "104.00",
      "close": "105.40",
      "average": "105.7655",
      "volume": "28989",
      "turnover": "3066098.8",
      "trades": "276"
    },
    {
      "date": "2023-07-26",
      "bid": "101.40",
      "ask": "101.80",
      "open": "105.80",
      "high": "105.80",
      "low": "101.20",
      "close": "101.40",
      "average": "103.8722",
      "volume": "25953",
      "turnover": "2695794.2",
      "trades": "382"
    },
    {
      "date": "2023-07-27",
      "bid": "102.20",
      "ask": "102.60",
      "open": "102.00",
      "high": "103.40",
      "low": "101.00",
      "close": "102.00",
      "average": "102.1327",
      "volume": "12685",
      "turnover": "1295553",
      "trades": "210"
    },
    {
      "date": "2023-07-28",
      "bid": "102.40",
      "ask": "103.20",
      "open": "102.00",
      "high": "103.20",
      "low": "101.20",
      "close": "102.80",
      "average": "102.3422",
      "volume": "9419",
      "turnover": "963987.8",
      "trades": "160"
    },
    {
      "date": "2023-07-31",
      "bid": "102.80",
      "ask": "103.20",
      "open": "102.40",
      "high": "103.80",
      "low": "102.00",
      "close": "102.80",
      "average": "102.8695",
      "volume": "12351",
      "turnover": "1270540.8",
      "trades": "192"
    },
    {
      "date": "2023-08-01",
      "bid": "101.00",
      "ask": "102.00",
      "open": "102.80",
      "high": "102.80",
      "low": "100.80",
      "close": "101.00",
      "average": "101.7694",
      "volume": "17185",
      "turnover": "1748907.8",
      "trades": "213"
    },
    {
      "date": "2023-08-02",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.20",
      "high": "101.60",
      "low": "99.50",
      "close": "100.20",
      "average": "100.3214",
      "volume": "29891",
      "turnover": "2998681.5",
      "trades": "327"
    },
    {
      "date": "2023-08-03",
      "bid": "98.90",
      "ask": "99.20",
      "open": "100.00",
      "high": "100.60",
      "low": "98.80",
      "close": "99.00",
      "average": "99.523",
      "volume": "29364",
      "turnover": "2922393.7",
      "trades": "279"
    },
    {
      "date": "2023-08-04",
      "bid": "101.20",
      "ask": "101.40",
      "open": "99.10",
      "high": "102.00",
      "low": "99.10",
      "close": "101.40",
      "average": "100.918",
      "volume": "20389",
      "turnover": "2057617",
      "trades": "214"
    },
    {
      "date": "2023-08-07",
      "bid": "104.60",
      "ask": "105.00",
      "open": "101.40",
      "high": "105.60",
      "low": "100.80",
      "close": "105.00",
      "average": "103.8461",
      "volume": "25953",
      "turnover": "2695118.2",
      "trades": "251"
    },
    {
      "date": "2023-08-08",
      "bid": "108.00",
      "ask": "108.40",
      "open": "105.00",
      "high": "109.40",
      "low": "105.00",
      "close": "108.00",
      "average": "107.6823",
      "volume": "37379",
      "turnover": "4024421.2",
      "trades": "373"
    },
    {
      "date": "2023-08-09",
      "bid": "105.20",
      "ask": "105.80",
      "open": "108.00",
      "high": "110.40",
      "low": "104.80",
      "close": "104.80",
      "average": "107.9812",
      "volume": "34069",
      "turnover": "3683377.3",
      "trades": "433"
    },
    {
      "date": "2023-08-10",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.60",
      "high": "107.60",
      "low": "104.40",
      "close": "104.60",
      "average": "105.462",
      "volume": "21891",
      "turnover": "2308669",
      "trades": "256"
    },
    {
      "date": "2023-08-11",
      "bid": "104.20",
      "ask": "104.80",
      "open": "104.20",
      "high": "105.40",
      "low": "103.60",
      "close": "104.80",
      "average": "104.6033",
      "volume": "12001",
      "turnover": "1255343.8",
      "trades": "151"
    },
    {
      "date": "2023-08-14",
      "bid": "103.00",
      "ask": "103.60",
      "open": "104.80",
      "high": "104.80",
      "low": "101.20",
      "close": "102.80",
      "average": "102.6946",
      "volume": "33255",
      "turnover": "3415108.4",
      "trades": "260"
    },
    {
      "date": "2023-08-15",
      "bid": "100.20",
      "ask": "100.40",
      "open": "103.00",
      "high": "103.00",
      "low": "100.00",
      "close": "100.20",
      "average": "101.3473",
      "volume": "18463",
      "turnover": "1871174.8",
      "trades": "222"
    },
    {
      "date": "2023-08-16",
      "bid": "102.00",
      "ask": "102.40",
      "open": "99.70",
      "high": "102.40",
      "low": "99.00",
      "close": "102.00",
      "average": "100.6595",
      "volume": "20340",
      "turnover": "2047414.9",
      "trades": "197"
    },
    {
      "date": "2023-08-17",
      "bid": "98.10",
      "ask": "98.60",
      "open": "102.00",
      "high": "102.00",
      "low": "98.00",
      "close": "98.00",
      "average": "99.4033",
      "volume": "14339",
      "turnover": "1425343.3",
      "trades": "222"
    },
    {
      "date": "2023-08-18",
      "bid": "97.40",
      "ask": "97.70",
      "open": "98.00",
      "high": "99.00",
      "low": "96.20",
      "close": "97.90",
      "average": "97.3824",
      "volume": "29012",
      "turnover": "2825257.9",
      "trades": "331"
    },
    {
      "date": "2023-08-21",
      "bid": "97.40",
      "ask": "97.90",
      "open": "97.90",
      "high": "100.40",
      "low": "97.40",
      "close": "97.40",
      "average": "98.7015",
      "volume": "24498",
      "turnover": "2417989.29",
      "trades": "304"
    },
    {
      "date": "2023-08-22",
      "bid": "97.70",
      "ask": "97.90",
      "open": "97.10",
      "high": "99.10",
      "low": "97.00",
      "close": "97.50",
      "average": "97.8801",
      "volume": "30812",
      "turnover": "3015880.3",
      "trades": "238"
    },
    {
      "date": "2023-08-23",
      "bid": "98.00",
      "ask": "98.40",
      "open": "97.70",
      "high": "101.40",
      "low": "97.40",
      "close": "98.20",
      "average": "99.042",
      "volume": "38195",
      "turnover": "3782910.3",
      "trades": "294"
    },
    {
      "date": "2023-08-24",
      "bid": "95.20",
      "ask": "95.50",
      "open": "98.50",
      "high": "98.70",
      "low": "94.70",
      "close": "95.00",
      "average": "96.2738",
      "volume": "24501",
      "turnover": "2358804.2",
      "trades": "281"
    },
    {
      "date": "2023-08-25",
      "bid": "95.40",
      "ask": "95.80",
      "open": "94.90",
      "high": "96.50",
      "low": "94.50",
      "close": "96.10",
      "average": "95.4778",
      "volume": "12092",
      "turnover": "1154518.1",
      "trades": "147"
    },
    {
      "date": "2023-08-28",
      "bid": "96.30",
      "ask": "96.80",
      "open": "96.10",
      "high": "97.50",
      "low": "95.20",
      "close": "96.00",
      "average": "96.2929",
      "volume": "16118",
      "turnover": "1552049",
      "trades": "178"
    },
    {
      "date": "2023-08-29",
      "bid": "96.20",
      "ask": "96.50",
      "open": "96.00",
      "high": "97.50",
      "low": "95.70",
      "close": "96.00",
      "average": "96.515",
      "volume": "6858",
      "turnover": "661900.2",
      "trades": "114"
    },
    {
      "date": "2023-08-30",
      "bid": "96.30",
      "ask": "96.50",
      "open": "96.00",
      "high": "97.10",
      "low": "95.30",
      "close": "96.70",
      "average": "96.2712",
      "volume": "9471",
      "turnover": "911784.8",
      "trades": "142"
    },
    {
      "date": "2023-08-31",
      "bid": "94.90",
      "ask": "95.10",
      "open": "96.70",
      "high": "97.40",
      "low": "94.90",
      "close": "95.00",
      "average": "95.7844",
      "volume": "16674",
      "turnover": "1596659.4",
      "trades": "239"
    },
    {
      "date": "2023-09-01",
      "bid": "94.40",
      "ask": "94.80",
      "open": "95.20",
      "high": "96.00",
      "low": "94.00",
      "close": "94.70",
      "average": "94.9639",
      "volume": "31006",
      "turnover": "2944519.05",
      "trades": "252"
    },
    {
      "date": "2023-09-04",
      "bid": "93.70",
      "ask": "94.00",
      "open": "94.70",
      "high": "95.10",
      "low": "93.50",
      "close": "93.50",
      "average": "94.5171",
      "volume": "20580",
      "turnover": "1945160.9",
      "trades": "222"
    },
    {
      "date": "2023-09-05",
      "bid": "93.70",
      "ask": "94.30",
      "open": "93.00",
      "high": "95.00",
      "low": "92.90",
      "close": "93.50",
      "average": "93.857",
      "volume": "26593",
      "turnover": "2495940.4",
      "trades": "218"
    },
    {
      "date": "2023-09-06",
      "bid": "92.20",
      "ask": "93.00",
      "open": "94.00",
      "high": "94.00",
      "low": "91.20",
      "close": "91.90",
      "average": "91.8718",
      "volume": "19910",
      "turnover": "1829167.4",
      "trades": "239"
    },
    {
      "date": "2023-09-07",
      "bid": "92.90",
      "ask": "93.50",
      "open": "91.90",
      "high": "94.00",
      "low": "91.00",
      "close": "93.50",
      "average": "93.0498",
      "volume": "14280",
      "turnover": "1328750.8",
      "trades": "178"
    },
    {
      "date": "2023-09-08",
      "bid": "93.70",
      "ask": "94.30",
      "open": "93.50",
      "high": "94.30",
      "low": "92.60",
      "close": "94.00",
      "average": "93.37",
      "volume": "13403",
      "turnover": "1251176.8",
      "trades": "145"
    },
    {
      "date": "2023-09-11",
      "bid": "93.70",
      "ask": "93.90",
      "open": "94.00",
      "high": "94.30",
      "low": "93.40",
      "close": "94.00",
      "average": "93.8061",
      "volume": "13372",
      "turnover": "1254374.6",
      "trades": "165"
    },
    {
      "date": "2023-09-12",
      "bid": "93.40",
      "ask": "94.30",
      "open": "93.70",
      "high": "94.00",
      "low": "93.00",
      "close": "93.90",
      "average": "93.3851",
      "volume": "12245",
      "turnover": "1143500.39",
      "trades": "177"
    },
    {
      "date": "2023-09-13",
      "bid": "91.10",
      "ask": "91.20",
      "open": "93.80",
      "high": "93.80",
      "low": "90.40",
      "close": "91.70",
      "average": "91.8905",
      "volume": "67834",
      "turnover": "6233303.5",
      "trades": "287"
    },
    {
      "date": "2023-09-14",
      "bid": "92.20",
      "ask": "92.50",
      "open": "91.70",
      "high": "92.50",
      "low": "90.80",
      "close": "92.50",
      "average": "91.6175",
      "volume": "16977",
      "turnover": "1555390.5",
      "trades": "210"
    },
    {
      "date": "2023-09-15",
      "bid": "91.40",
      "ask": "91.50",
      "open": "92.50",
      "high": "92.60",
      "low": "91.40",
      "close": "91.40",
      "average": "91.7288",
      "volume": "9494",
      "turnover": "870873",
      "trades": "151"
    },
    {
      "date": "2023-09-18",
      "bid": "89.80",
      "ask": "90.00",
      "open": "91.00",
      "high": "91.00",
      "low": "89.00",
      "close": "90.10",
      "average": "89.7272",
      "volume": "19176",
      "turnover": "1720609.5",
      "trades": "237"
    },
    {
      "date": "2023-09-19",
      "bid": "91.30",
      "ask": "91.40",
      "open": "90.40",
      "high": "91.70",
      "low": "89.50",
      "close": "91.40",
      "average": "91.228",
      "volume": "9906",
      "turnover": "903704.9",
      "trades": "174"
    },
    {
      "date": "2023-09-20",
      "bid": "91.70",
      "ask": "92.30",
      "open": "91.40",
      "high": "93.70",
      "low": "91.40",
      "close": "92.30",
      "average": "92.4675",
      "volume": "21285",
      "turnover": "1968171.7",
      "trades": "171"
    },
    {
      "date": "2023-09-21",
      "bid": "92.60",
      "ask": "93.30",
      "open": "92.50",
      "high": "94.60",
      "low": "90.30",
      "close": "92.60",
      "average": "92.3655",
      "volume": "37565",
      "turnover": "3469711.4",
      "trades": "217"
    },
    {
      "date": "2023-09-22",
      "bid": "89.40",
      "ask": "89.60",
      "open": "91.50",
      "high": "92.50",
      "low": "89.20",
      "close": "89.30",
      "average": "90.2574",
      "volume": "10781",
      "turnover": "973065.3",
      "trades": "153"
    },
    {
      "date": "2023-09-25",
      "bid": "88.70",
      "ask": "89.00",
      "open": "89.30",
      "high": "89.30",
      "low": "87.60",
      "close": "89.00",
      "average": "88.5057",
      "volume": "18656",
      "turnover": "1651162.4",
      "trades": "187"
    },
    {
      "date": "2023-09-26",
      "bid": "88.00",
      "ask": "88.50",
      "open": "88.00",
      "high": "89.80",
      "low": "87.60",
      "close": "88.00",
      "average": "88.7058",
      "volume": "9397",
      "turnover": "833568.4",
      "trades": "118"
    },
    {
      "date": "2023-09-27",
      "bid": "87.20",
      "ask": "87.60",
      "open": "88.00",
      "high": "89.10",
      "low": "87.20",
      "close": "87.50",
      "average": "87.9773",
      "volume": "10291",
      "turnover": "905374.4",
      "trades": "118"
    },
    {
      "date": "2023-09-28",
      "bid": "86.40",
      "ask": "87.50",
      "open": "87.00",
      "high": "87.50",
      "low": "86.30",
      "close": "86.70",
      "average": "87.0294",
      "volume": "22183",
      "turnover": "1930572.9",
      "trades": "247"
    },
    {
      "date": "2023-09-29",
      "bid": "87.10",
      "ask": "87.80",
      "open": "87.00",
      "high": "89.00",
      "low": "86.90",
      "close": "87.40",
      "average": "87.9359",
      "volume": "21941",
      "turnover": "1929402.6",
      "trades": "207"
    },
    {
      "date": "2023-10-02",
      "bid": "89.00",
      "ask": "89.50",
      "open": "87.00",
      "high": "89.90",
      "low": "87.00",
      "close": "89.40",
      "average": "89.1032",
      "volume": "25215",
      "turnover": "2246738",
      "trades": "253"
    },
    {
      "date": "2023-10-03",
      "bid": "85.90",
      "ask": "86.20",
      "open": "89.10",
      "high": "89.10",
      "low": "85.70",
      "close": "86.20",
      "average": "87.3551",
      "volume": "14311",
      "turnover": "1250139.2",
      "trades": "173"
    },
    {
      "date": "2023-10-04",
      "bid": "86.80",
      "ask": "87.30",
      "open": "86.20",
      "high": "88.20",
      "low": "81.00",
      "close": "86.50",
      "average": "86.294",
      "volume": "20882",
      "turnover": "1801991.9",
      "trades": "157"
    },
    {
      "date": "2023-10-05",
      "bid": "87.40",
      "ask": "88.00",
      "open": "86.50",
      "high": "88.20",
      "low": "86.30",
      "close": "87.20",
      "average": "87.2011",
      "volume": "18952",
      "turnover": "1652634.4",
      "trades": "140"
    },
    {
      "date": "2023-10-06",
      "bid": "87.50",
      "ask": "88.10",
      "open": "87.20",
      "high": "88.50",
      "low": "86.70",
      "close": "88.20",
      "average": "87.7409",
      "volume": "33051",
      "turnover": "2899925.4",
      "trades": "229"
    },
    {
      "date": "2023-10-09",
      "bid": "84.60",
      "ask": "86.70",
      "open": "88.20",
      "high": "88.40",
      "low": "84.40",
      "close": "85.70",
      "average": "85.6319",
      "volume": "23802",
      "turnover": "2038211.5",
      "trades": "224"
    },
    {
      "date": "2023-10-10",
      "bid": "87.20",
      "ask": "87.70",
      "open": "85.70",
      "high": "88.40",
      "low": "84.70",
      "close": "87.60",
      "average": "87.3045",
      "volume": "16008",
      "turnover": "1397569.8",
      "trades": "167"
    },
    {
      "date": "2023-10-11",
      "bid": "86.80",
      "ask": "87.30",
      "open": "86.00",
      "high": "88.50",
      "low": "86.00",
      "close": "87.10",
      "average": "87.237",
      "volume": "8443",
      "turnover": "736542.2",
      "trades": "104"
    },
    {
      "date": "2023-10-12",
      "bid": "85.90",
      "ask": "86.20",
      "open": "87.10",
      "high": "87.40",
      "low": "85.70",
      "close": "85.90",
      "average": "86.7169",
      "volume": "17792",
      "turnover": "1542867.3",
      "trades": "185"
    },
    {
      "date": "2023-10-13",
      "bid": "81.90",
      "ask": "82.10",
      "open": "86.10",
      "high": "86.10",
      "low": "81.50",
      "close": "81.50",
      "average": "83.2184",
      "volume": "22673",
      "turnover": "1886811.8",
      "trades": "208"
    },
    {
      "date": "2023-10-16",
      "bid": "82.50",
      "ask": "82.90",
      "open": "81.40",
      "high": "83.70",
      "low": "81.10",
      "close": "82.10",
      "average": "82.211",
      "volume": "21512",
      "turnover": "1768524",
      "trades": "181"
    },
    {
      "date": "2023-10-17",
      "bid": "81.60",
      "ask": "81.90",
      "open": "83.00",
      "high": "83.00",
      "low": "80.50",
      "close": "81.60",
      "average": "81.3214",
      "volume": "6431",
      "turnover": "522875.2",
      "trades": "91"
    },
    {
      "date": "2023-10-18",
      "bid": "81.80",
      "ask": "82.20",
      "open": "81.60",
      "high": "83.00",
      "low": "80.60",
      "close": "82.70",
      "average": "82.2772",
      "volume": "17869",
      "turnover": "1470211.6",
      "trades": "212"
    },
    {
      "date": "2023-10-19",
      "bid": "81.30",
      "ask": "81.40",
      "open": "82.70",
      "high": "83.50",
      "low": "80.70",
      "close": "81.40",
      "average": "82.1543",
      "volume": "14466",
      "turnover": "1188661.5",
      "trades": "189"
    },
    {
      "date": "2023-10-20",
      "bid": "80.00",
      "ask": "80.20",
      "open": "81.40",
      "high": "81.40",
      "low": "79.60",
      "close": "80.00",
      "average": "80.2188",
      "volume": "25536",
      "turnover": "2048468.3",
      "trades": "350"
    },
    {
      "date": "2023-10-23",
      "bid": "78.60",
      "ask": "79.00",
      "open": "80.00",
      "high": "80.80",
      "low": "77.60",
      "close": "78.20",
      "average": "78.7192",
      "volume": "26370",
      "turnover": "2075824.1",
      "trades": "230"
    },
    {
      "date": "2023-10-24",
      "bid": "80.20",
      "ask": "80.50",
      "open": "78.20",
      "high": "81.00",
      "low": "77.70",
      "close": "80.60",
      "average": "80.3416",
      "volume": "22606",
      "turnover": "1816201.2",
      "trades": "307"
    },
    {
      "date": "2023-10-25",
      "bid": "84.00",
      "ask": "84.80",
      "open": "82.00",
      "high": "85.60",
      "low": "81.00",
      "close": "84.00",
      "average": "82.933",
      "volume": "45727",
      "turnover": "3792279.3",
      "trades": "343"
    },
    {
      "date": "2023-10-26",
      "bid": "72.80",
      "ask": "74.60",
      "open": "76.30",
      "high": "76.90",
      "low": "70.00",
      "close": "72.70",
      "average": "72.7855",
      "volume": "122237",
      "turnover": "8894499.5",
      "trades": "916"
    },
    {
      "date": "2023-10-27",
      "bid": "73.30",
      "ask": "73.90",
      "open": "73.20",
      "high": "74.90",
      "low": "73.00",
      "close": "73.30",
      "average": "73.9799",
      "volume": "35483",
      "turnover": "2625027.79",
      "trades": "330"
    },
    {
      "date": "2023-10-30",
      "bid": "73.70",
      "ask": "74.20",
      "open": "76.00",
      "high": "77.90",
      "low": "72.10",
      "close": "74.40",
      "average": "73.9702",
      "volume": "16749",
      "turnover": "1238926.39",
      "trades": "212"
    },
    {
      "date": "2023-10-31",
      "bid": "78.60",
      "ask": "79.40",
      "open": "74.50",
      "high": "79.30",
      "low": "74.00",
      "close": "78.70",
      "average": "76.9673",
      "volume": "33935",
      "turnover": "2612240.1",
      "trades": "267"
    },
    {
      "date": "2023-11-01",
      "bid": "77.70",
      "ask": "78.00",
      "open": "78.70",
      "high": "79.50",
      "low": "76.70",
      "close": "77.60",
      "average": "77.8733",
      "volume": "41113",
      "turnover": "3201317.9",
      "trades": "160"
    },
    {
      "date": "2023-11-02",
      "bid": "81.30",
      "ask": "81.70",
      "open": "77.60",
      "high": "81.80",
      "low": "77.60",
      "close": "80.70",
      "average": "80.498",
      "volume": "10749",
      "turnover": "865273.2",
      "trades": "132"
    },
    {
      "date": "2023-11-03",
      "bid": "79.90",
      "ask": "80.40",
      "open": "84.90",
      "high": "84.90",
      "low": "78.80",
      "close": "80.30",
      "average": "80.3035",
      "volume": "24058",
      "turnover": "1931942.4",
      "trades": "205"
    },
    {
      "date": "2023-11-06",
      "bid": "78.70",
      "ask": "79.20",
      "open": "81.00",
      "high": "83.90",
      "low": "78.60",
      "close": "78.60",
      "average": "81.2153",
      "volume": "22541",
      "turnover": "1830673.6",
      "trades": "220"
    },
    {
      "date": "2023-11-07",
      "bid": "80.20",
      "ask": "80.60",
      "open": "79.00",
      "high": "80.80",
      "low": "78.00",
      "close": "80.40",
      "average": "78.8065",
      "volume": "19409",
      "turnover": "1529556",
      "trades": "114"
    },
    {
      "date": "2023-11-08",
      "bid": "79.60",
      "ask": "80.40",
      "open": "78.70",
      "high": "80.50",
      "low": "78.30",
      "close": "79.60",
      "average": "79.2071",
      "volume": "29389",
      "turnover": "2327818.9",
      "trades": "191"
    },
    {
      "date": "2023-11-09",
      "bid": "79.90",
      "ask": "80.00",
      "open": "79.60",
      "high": "80.70",
      "low": "78.50",
      "close": "80.00",
      "average": "79.9125",
      "volume": "41859",
      "turnover": "3345059.2",
      "trades": "286"
    },
    {
      "date": "2023-11-10",
      "bid": "78.70",
      "ask": "80.30",
      "open": "80.00",
      "high": "80.40",
      "low": "78.70",
      "close": "79.90",
      "average": "79.8122",
      "volume": "14999",
      "turnover": "1197103.5",
      "trades": "157"
    },
    {
      "date": "2023-11-13",
      "bid": "78.40",
      "ask": "79.00",
      "open": "79.90",
      "high": "80.10",
      "low": "78.30",
      "close": "79.00",
      "average": "79.4152",
      "volume": "22021",
      "turnover": "1748802.7",
      "trades": "161"
    },
    {
      "date": "2023-11-14",
      "bid": "83.30",
      "ask": "85.00",
      "open": "79.00",
      "high": "85.00",
      "low": "78.80",
      "close": "84.90",
      "average": "83.4065",
      "volume": "90391",
      "turnover": "7539197.1",
      "trades": "362"
    },
    {
      "date": "2023-11-15",
      "bid": "84.30",
      "ask": "85.00",
      "open": "86.40",
      "high": "87.90",
      "low": "84.00",
      "close": "84.90",
      "average": "85.2933",
      "volume": "30064",
      "turnover": "2564259.2",
      "trades": "206"
    },
    {
      "date": "2023-11-16",
      "bid": "82.40",
      "ask": "82.80",
      "open": "84.90",
      "high": "84.90",
      "low": "81.30",
      "close": "82.70",
      "average": "82.395",
      "volume": "37038",
      "turnover": "3051745.5",
      "trades": "212"
    },
    {
      "date": "2023-11-17",
      "bid": "84.00",
      "ask": "84.40",
      "open": "84.30",
      "high": "84.60",
      "low": "83.40",
      "close": "83.40",
      "average": "84.1437",
      "volume": "15360",
      "turnover": "1292447.2",
      "trades": "154"
    },
    {
      "date": "2023-11-20",
      "bid": "84.90",
      "ask": "85.70",
      "open": "83.50",
      "high": "85.80",
      "low": "83.50",
      "close": "85.40",
      "average": "85.275",
      "volume": "29930",
      "turnover": "2552281.79",
      "trades": "238"
    },
    {
      "date": "2023-11-21",
      "bid": "83.90",
      "ask": "84.20",
      "open": "86.10",
      "high": "86.10",
      "low": "83.90",
      "close": "84.10",
      "average": "84.6932",
      "volume": "21395",
      "turnover": "1812011.2",
      "trades": "163"
    },
    {
      "date": "2023-11-22",
      "bid": "87.30",
      "ask": "87.60",
      "open": "84.10",
      "high": "87.60",
      "low": "84.10",
      "close": "87.60",
      "average": "86.2841",
      "volume": "31587",
      "turnover": "2725455.1",
      "trades": "169"
    },
    {
      "date": "2023-11-23",
      "bid": "89.50",
      "ask": "89.80",
      "open": "88.70",
      "high": "90.10",
      "low": "86.60",
      "close": "89.70",
      "average": "88.6222",
      "volume": "21397",
      "turnover": "1896248.4",
      "trades": "174"
    },
    {
      "date": "2023-11-24",
      "bid": "94.00",
      "ask": "94.60",
      "open": "90.00",
      "high": "94.00",
      "low": "89.50",
      "close": "94.00",
      "average": "91.722",
      "volume": "47514",
      "turnover": "4358080.5",
      "trades": "335"
    },
    {
      "date": "2023-11-27",
      "bid": "89.00",
      "ask": "89.10",
      "open": "93.90",
      "high": "93.90",
      "low": "88.70",
      "close": "89.00",
      "average": "90.1304",
      "volume": "37054",
      "turnover": "3339690.5",
      "trades": "363"
    },
    {
      "date": "2023-11-28",
      "bid": "86.00",
      "ask": "86.40",
      "open": "89.00",
      "high": "89.00",
      "low": "85.10",
      "close": "85.80",
      "average": "86.3829",
      "volume": "28483",
      "turnover": "2460445.1",
      "trades": "255"
    },
    {
      "date": "2023-11-29",
      "bid": "87.70",
      "ask": "88.00",
      "open": "85.80",
      "high": "88.40",
      "low": "85.30",
      "close": "87.60",
      "average": "87.1601",
      "volume": "30672",
      "turnover": "2673376",
      "trades": "224"
    },
    {
      "date": "2023-11-30",
      "bid": "85.70",
      "ask": "86.00",
      "open": "86.40",
      "high": "87.10",
      "low": "85.10",
      "close": "85.70",
      "average": "86.2414",
      "volume": "16550",
      "turnover": "1427295.4",
      "trades": "184"
    },
    {
      "date": "2023-12-01",
      "bid": "85.50",
      "ask": "85.90",
      "open": "85.80",
      "high": "86.60",
      "low": "84.50",
      "close": "85.50",
      "average": "85.7525",
      "volume": "20920",
      "turnover": "1793943.2",
      "trades": "182"
    },
    {
      "date": "2023-12-04",
      "bid": "85.70",
      "ask": "86.50",
      "open": "85.40",
      "high": "87.60",
      "low": "85.40",
      "close": "86.20",
      "average": "86.7076",
      "volume": "19169",
      "turnover": "1662098.5",
      "trades": "162"
    },
    {
      "date": "2023-12-05",
      "bid": "87.50",
      "ask": "87.80",
      "open": "86.20",
      "high": "88.00",
      "low": "85.00",
      "close": "87.50",
      "average": "86.3832",
      "volume": "21323",
      "turnover": "1841949.8",
      "trades": "161"
    },
    {
      "date": "2023-12-06",
      "bid": "88.50",
      "ask": "89.00",
      "open": "86.80",
      "high": "89.20",
      "low": "86.80",
      "close": "89.00",
      "average": "88.5329",
      "volume": "24174",
      "turnover": "2140193.4",
      "trades": "201"
    },
    {
      "date": "2023-12-07",
      "bid": "88.70",
      "ask": "89.00",
      "open": "89.00",
      "high": "90.00",
      "low": "87.80",
      "close": "88.70",
      "average": "89.1586",
      "volume": "18575",
      "turnover": "1656121.2",
      "trades": "129"
    },
    {
      "date": "2023-12-08",
      "bid": "95.60",
      "ask": "96.70",
      "open": "89.00",
      "high": "97.00",
      "low": "88.90",
      "close": "96.40",
      "average": "93.937",
      "volume": "73838",
      "turnover": "6936119",
      "trades": "473"
    },
    {
      "date": "2023-12-11",
      "bid": "93.00",
      "ask": "93.70",
      "open": "96.40",
      "high": "96.60",
      "low": "92.40",
      "close": "93.60",
      "average": "93.8923",
      "volume": "41377",
      "turnover": "3884981",
      "trades": "312"
    },
    {
      "date": "2023-12-12",
      "bid": "91.70",
      "ask": "92.10",
      "open": "93.60",
      "high": "93.70",
      "low": "91.60",
      "close": "91.60",
      "average": "92.6543",
      "volume": "21512",
      "turnover": "1993180.1",
      "trades": "172"
    },
    {
      "date": "2023-12-13",
      "bid": "95.80",
      "ask": "95.90",
      "open": "91.60",
      "high": "96.50",
      "low": "91.20",
      "close": "95.80",
      "average": "95.1747",
      "volume": "41894",
      "turnover": "3986946.95",
      "trades": "476"
    },
    {
      "date": "2023-12-14",
      "bid": "98.00",
      "ask": "98.40",
      "open": "95.80",
      "high": "99.30",
      "low": "95.50",
      "close": "98.00",
      "average": "98.1358",
      "volume": "30183",
      "turnover": "2962033.4",
      "trades": "355"
    },
    {
      "date": "2023-12-15",
      "bid": "96.10",
      "ask": "96.20",
      "open": "97.00",
      "high": "97.70",
      "low": "95.30",
      "close": "96.20",
      "average": "96.7505",
      "volume": "38294",
      "turnover": "3704962.7",
      "trades": "310"
    },
    {
      "date": "2023-12-18",
      "bid": "96.80",
      "ask": "97.10",
      "open": "95.30",
      "high": "97.00",
      "low": "94.30",
      "close": "96.70",
      "average": "95.9693",
      "volume": "23440",
      "turnover": "2249391.4",
      "trades": "185"
    },
    {
      "date": "2023-12-19",
      "bid": "101.20",
      "ask": "101.40",
      "open": "96.70",
      "high": "102.20",
      "low": "96.70",
      "close": "101.40",
      "average": "100.7549",
      "volume": "31659",
      "turnover": "3189798.4",
      "trades": "310"
    },
    {
      "date": "2023-12-20",
      "bid": "103.60",
      "ask": "104.40",
      "open": "100.60",
      "high": "105.00",
      "low": "100.60",
      "close": "103.60",
      "average": "103.086",
      "volume": "23702",
      "turnover": "2443343.4",
      "trades": "302"
    },
    {
      "date": "2023-12-21",
      "bid": "104.40",
      "ask": "104.80",
      "open": "105.40",
      "high": "105.40",
      "low": "101.60",
      "close": "104.20",
      "average": "103.2628",
      "volume": "23149",
      "turnover": "2390429.4",
      "trades": "281"
    },
    {
      "date": "2023-12-22",
      "bid": "104.20",
      "ask": "104.40",
      "open": "105.00",
      "high": "106.80",
      "low": "101.40",
      "close": "104.20",
      "average": "104.05",
      "volume": "20891",
      "turnover": "2173708",
      "trades": "194"
    },
    {
      "date": "2023-12-27",
      "bid": "109.20",
      "ask": "109.80",
      "open": "104.40",
      "high": "109.40",
      "low": "104.40",
      "close": "109.20",
      "average": "107.8314",
      "volume": "20206",
      "turnover": "2178840.4",
      "trades": "238"
    },
    {
      "date": "2023-12-28",
      "bid": "108.60",
      "ask": "109.60",
      "open": "109.60",
      "high": "112.00",
      "low": "108.00",
      "close": "109.40",
      "average": "110.2791",
      "volume": "32392",
      "turnover": "3572160.8",
      "trades": "281"
    },
    {
      "date": "2023-12-29",
      "bid": "109.40",
      "ask": "110.00",
      "open": "109.40",
      "high": "112.40",
      "low": "107.80",
      "close": "110.00",
      "average": "110.2785",
      "volume": "29265",
      "turnover": "3227301",
      "trades": "242"
    },
    {
      "date": "2024-01-02",
      "bid": "105.00",
      "ask": "105.20",
      "open": "110.00",
      "high": "111.20",
      "low": "104.60",
      "close": "105.00",
      "average": "106.8736",
      "volume": "36205",
      "turnover": "3868474.2",
      "trades": "339"
    },
    {
      "date": "2024-01-03",
      "bid": "104.40",
      "ask": "104.80",
      "open": "105.60",
      "high": "105.80",
      "low": "104.20",
      "close": "105.00",
      "average": "104.9855",
      "volume": "20104",
      "turnover": "2110629.4",
      "trades": "239"
    },
    {
      "date": "2024-01-04",
      "bid": "108.40",
      "ask": "109.20",
      "open": "104.40",
      "high": "109.00",
      "low": "104.40",
      "close": "108.40",
      "average": "107.3182",
      "volume": "12400",
      "turnover": "1330745.39",
      "trades": "164"
    },
    {
      "date": "2024-01-05",
      "bid": "106.80",
      "ask": "107.20",
      "open": "108.40",
      "high": "108.80",
      "low": "106.40",
      "close": "107.20",
      "average": "107.4595",
      "volume": "12358",
      "turnover": "1327984.2",
      "trades": "94"
    },
    {
      "date": "2024-01-08",
      "bid": "108.60",
      "ask": "109.40",
      "open": "107.40",
      "high": "109.80",
      "low": "107.00",
      "close": "109.60",
      "average": "108.3761",
      "volume": "19306",
      "turnover": "2092308.8",
      "trades": "180"
    },
    {
      "date": "2024-01-09",
      "bid": "107.20",
      "ask": "107.60",
      "open": "109.60",
      "high": "109.60",
      "low": "106.20",
      "close": "107.60",
      "average": "107.388",
      "volume": "16848",
      "turnover": "1809272.2",
      "trades": "173"
    },
    {
      "date": "2024-01-10",
      "bid": "104.80",
      "ask": "105.20",
      "open": "107.00",
      "high": "107.40",
      "low": "104.40",
      "close": "104.80",
      "average": "105.676",
      "volume": "16863",
      "turnover": "1782015.2",
      "trades": "158"
    },
    {
      "date": "2024-01-11",
      "bid": "102.60",
      "ask": "103.00",
      "open": "105.00",
      "high": "106.80",
      "low": "102.40",
      "close": "102.40",
      "average": "104.7253",
      "volume": "13708",
      "turnover": "1435574",
      "trades": "169"
    },
    {
      "date": "2024-01-12",
      "bid": "98.50",
      "ask": "99.00",
      "open": "103.00",
      "high": "104.60",
      "low": "98.40",
      "close": "99.10",
      "average": "100.1312",
      "volume": "32262",
      "turnover": "3230432.1",
      "trades": "341"
    },
    {
      "date": "2024-01-15",
      "bid": "94.70",
      "ask": "95.50",
      "open": "98.30",
      "high": "98.30",
      "low": "92.50",
      "close": "94.80",
      "average": "94.43",
      "volume": "73876",
      "turnover": "6976110",
      "trades": "626"
    },
    {
      "date": "2024-01-16",
      "bid": "91.70",
      "ask": "94.90",
      "open": "93.00",
      "high": "96.00",
      "low": "91.20",
      "close": "92.60",
      "average": "92.3585",
      "volume": "22460",
      "turnover": "2074371.2",
      "trades": "220"
    },
    {
      "date": "2024-01-17",
      "bid": "91.20",
      "ask": "91.60",
      "open": "91.00",
      "high": "93.10",
      "low": "90.80",
      "close": "91.00",
      "average": "92.0871",
      "volume": "15736",
      "turnover": "1449082",
      "trades": "221"
    },
    {
      "date": "2024-01-18",
      "bid": "91.90",
      "ask": "92.60",
      "open": "91.00",
      "high": "93.10",
      "low": "90.20",
      "close": "91.90",
      "average": "91.8109",
      "volume": "14361",
      "turnover": "1318496.3",
      "trades": "142"
    },
    {
      "date": "2024-01-19",
      "bid": "90.10",
      "ask": "90.90",
      "open": "91.90",
      "high": "93.40",
      "low": "89.80",
      "close": "89.90",
      "average": "90.6928",
      "volume": "13252",
      "turnover": "1201860.5",
      "trades": "116"
    },
    {
      "date": "2024-01-22",
      "bid": "88.40",
      "ask": "89.00",
      "open": "90.30",
      "high": "91.90",
      "low": "88.30",
      "close": "89.10",
      "average": "89.6091",
      "volume": "13433",
      "turnover": "1203718.7",
      "trades": "175"
    },
    {
      "date": "2024-01-23",
      "bid": "86.50",
      "ask": "87.20",
      "open": "88.00",
      "high": "89.10",
      "low": "86.70",
      "close": "87.10",
      "average": "87.5861",
      "volume": "10931",
      "turnover": "957568.35",
      "trades": "158"
    },
    {
      "date": "2024-01-24",
      "bid": "88.60",
      "ask": "89.10",
      "open": "87.10",
      "high": "90.00",
      "low": "86.90",
      "close": "88.90",
      "average": "88.5767",
      "volume": "12317",
      "turnover": "1090999.6",
      "trades": "124"
    },
    {
      "date": "2024-01-25",
      "bid": "92.20",
      "ask": "93.20",
      "open": "90.00",
      "high": "93.10",
      "low": "88.80",
      "close": "92.30",
      "average": "90.8192",
      "volume": "9800",
      "turnover": "890027.9",
      "trades": "144"
    },
    {
      "date": "2024-01-26",
      "bid": "93.30",
      "ask": "93.90",
      "open": "93.80",
      "high": "93.80",
      "low": "91.70",
      "close": "93.10",
      "average": "92.6254",
      "volume": "7873",
      "turnover": "729239.4",
      "trades": "122"
    },
    {
      "date": "2024-01-29",
      "bid": "94.20",
      "ask": "95.00",
      "open": "93.00",
      "high": "95.90",
      "low": "91.40",
      "close": "94.00",
      "average": "93.5068",
      "volume": "15996",
      "turnover": "1495734.8",
      "trades": "207"
    },
    {
      "date": "2024-01-30",
      "bid": "92.20",
      "ask": "92.40",
      "open": "94.00",
      "high": "95.50",
      "low": "92.20",
      "close": "92.60",
      "average": "93.0409",
      "volume": "14806",
      "turnover": "1377563.8",
      "trades": "141"
    },
    {
      "date": "2024-01-31",
      "bid": "90.70",
      "ask": "91.10",
      "open": "91.70",
      "high": "92.60",
      "low": "89.30",
      "close": "91.00",
      "average": "90.2741",
      "volume": "19952",
      "turnover": "1801148.1",
      "trades": "259"
    },
    {
      "date": "2024-02-01",
      "bid": "91.00",
      "ask": "91.30",
      "open": "90.70",
      "high": "92.70",
      "low": "89.30",
      "close": "91.40",
      "average": "91.2863",
      "volume": "14770",
      "turnover": "1348298.5",
      "trades": "156"
    },
    {
      "date": "2024-02-02",
      "bid": "93.70",
      "ask": "94.00",
      "open": "91.90",
      "high": "94.90",
      "low": "91.90",
      "close": "93.70",
      "average": "93.5857",
      "volume": "25576",
      "turnover": "2393052.9",
      "trades": "237"
    },
    {
      "date": "2024-02-05",
      "bid": "95.60",
      "ask": "95.80",
      "open": "94.70",
      "high": "96.40",
      "low": "92.70",
      "close": "95.50",
      "average": "94.5229",
      "volume": "18729",
      "turnover": "1770319.5",
      "trades": "211"
    },
    {
      "date": "2024-02-06",
      "bid": "98.20",
      "ask": "98.90",
      "open": "97.00",
      "high": "98.90",
      "low": "96.80",
      "close": "98.90",
      "average": "97.9773",
      "volume": "18340",
      "turnover": "1796903.9",
      "trades": "176"
    },
    {
      "date": "2024-02-07",
      "bid": "98.00",
      "ask": "98.50",
      "open": "98.90",
      "high": "99.50",
      "low": "96.90",
      "close": "98.00",
      "average": "98.2696",
      "volume": "20257",
      "turnover": "1990648.1",
      "trades": "189"
    },
    {
      "date": "2024-02-08",
      "bid": "97.90",
      "ask": "98.30",
      "open": "97.90",
      "high": "98.80",
      "low": "96.30",
      "close": "97.80",
      "average": "97.6526",
      "volume": "7851",
      "turnover": "766670.7",
      "trades": "102"
    },
    {
      "date": "2024-02-09",
      "bid": "94.00",
      "ask": "94.20",
      "open": "97.80",
      "high": "97.80",
      "low": "93.80",
      "close": "94.00",
      "average": "95.5153",
      "volume": "7999",
      "turnover": "764027.2",
      "trades": "144"
    },
    {
      "date": "2024-02-12",
      "bid": "94.70",
      "ask": "95.30",
      "open": "94.00",
      "high": "97.50",
      "low": "93.10",
      "close": "94.50",
      "average": "95.9117",
      "volume": "18238",
      "turnover": "1749238",
      "trades": "184"
    },
    {
      "date": "2024-02-13",
      "bid": "90.20",
      "ask": "90.70",
      "open": "97.60",
      "high": "97.60",
      "low": "89.90",
      "close": "90.70",
      "average": "93.0723",
      "volume": "16520",
      "turnover": "1535467.85",
      "trades": "204"
    },
    {
      "date": "2024-02-14",
      "bid": "87.50",
      "ask": "87.90",
      "open": "90.70",
      "high": "90.70",
      "low": "85.50",
      "close": "87.90",
      "average": "87.4972",
      "volume": "37048",
      "turnover": "3241273.8",
      "trades": "376"
    },
    {
      "date": "2024-02-15",
      "bid": "79.00",
      "ask": "79.20",
      "open": "77.20",
      "high": "80.80",
      "low": "74.60",
      "close": "78.90",
      "average": "76.9019",
      "volume": "174258",
      "turnover": "13400380.3",
      "trades": "1149"
    },
    {
      "date": "2024-02-16",
      "bid": "84.50",
      "ask": "84.80",
      "open": "79.40",
      "high": "85.50",
      "low": "79.40",
      "close": "85.50",
      "average": "83.4962",
      "volume": "37966",
      "turnover": "3170016",
      "trades": "388"
    },
    {
      "date": "2024-02-19",
      "bid": "84.20",
      "ask": "84.70",
      "open": "85.50",
      "high": "87.00",
      "low": "83.10",
      "close": "84.70",
      "average": "85.2285",
      "volume": "11698",
      "turnover": "996998.8",
      "trades": "149"
    },
    {
      "date": "2024-02-20",
      "bid": "84.20",
      "ask": "84.40",
      "open": "85.00",
      "high": "86.20",
      "low": "83.10",
      "close": "83.70",
      "average": "84.8898",
      "volume": "16690",
      "turnover": "1416810.3",
      "trades": "166"
    },
    {
      "date": "2024-02-21",
      "bid": "84.60",
      "ask": "85.60",
      "open": "83.90",
      "high": "85.90",
      "low": "82.70",
      "close": "85.20",
      "average": "84.2318",
      "volume": "23393",
      "turnover": "1970435",
      "trades": "159"
    },
    {
      "date": "2024-02-22",
      "bid": "85.10",
      "ask": "86.40",
      "open": "84.60",
      "high": "86.40",
      "low": "83.20",
      "close": "86.40",
      "average": "84.8703",
      "volume": "21991",
      "turnover": "1866381.9",
      "trades": "181"
    },
    {
      "date": "2024-02-23",
      "bid": "86.00",
      "ask": "86.30",
      "open": "86.40",
      "high": "87.80",
      "low": "85.00",
      "close": "86.00",
      "average": "86.0477",
      "volume": "11922",
      "turnover": "1025861.1",
      "trades": "148"
    },
    {
      "date": "2024-02-26",
      "bid": "87.60",
      "ask": "88.20",
      "open": "86.00",
      "high": "88.80",
      "low": "86.00",
      "close": "87.60",
      "average": "87.2919",
      "volume": "16631",
      "turnover": "1451059.5",
      "trades": "165"
    },
    {
      "date": "2024-02-27",
      "bid": "90.10",
      "ask": "90.20",
      "open": "87.60",
      "high": "90.60",
      "low": "86.80",
      "close": "89.90",
      "average": "88.5957",
      "volume": "15887",
      "turnover": "1407520.3",
      "trades": "181"
    },
    {
      "date": "2024-02-28",
      "bid": "90.10",
      "ask": "90.50",
      "open": "89.90",
      "high": "91.30",
      "low": "88.50",
      "close": "90.40",
      "average": "89.9797",
      "volume": "51803",
      "turnover": "4661218",
      "trades": "210"
    },
    {
      "date": "2024-02-29",
      "bid": "92.90",
      "ask": "93.30",
      "open": "90.50",
      "high": "93.60",
      "low": "90.50",
      "close": "92.90",
      "average": "91.6302",
      "volume": "22471",
      "turnover": "2059023.2",
      "trades": "240"
    },
    {
      "date": "2024-03-01",
      "bid": "90.20",
      "ask": "91.00",
      "open": "92.70",
      "high": "93.00",
      "low": "89.90",
      "close": "90.20",
      "average": "91.067",
      "volume": "31309",
      "turnover": "2851217.4",
      "trades": "298"
    },
    {
      "date": "2024-03-04",
      "bid": "90.20",
      "ask": "90.50",
      "open": "90.00",
      "high": "91.30",
      "low": "88.20",
      "close": "90.10",
      "average": "90.0914",
      "volume": "40014",
      "turnover": "3604825",
      "trades": "238"
    },
    {
      "date": "2024-03-05",
      "bid": "88.60",
      "ask": "88.80",
      "open": "90.10",
      "high": "90.60",
      "low": "88.10",
      "close": "88.70",
      "average": "89.874",
      "volume": "109504",
      "turnover": "9841487.05",
      "trades": "222"
    },
    {
      "date": "2024-03-06",
      "bid": "90.00",
      "ask": "90.50",
      "open": "89.10",
      "high": "92.30",
      "low": "89.10",
      "close": "90.50",
      "average": "90.7792",
      "volume": "18555",
      "turnover": "1684408.6",
      "trades": "135"
    },
    {
      "date": "2024-03-07",
      "bid": "89.90",
      "ask": "90.40",
      "open": "90.50",
      "high": "90.50",
      "low": "89.20",
      "close": "90.30",
      "average": "89.6929",
      "volume": "6773",
      "turnover": "607489.8",
      "trades": "92"
    },
    {
      "date": "2024-03-08",
      "bid": "90.50",
      "ask": "90.80",
      "open": "90.10",
      "high": "90.70",
      "low": "89.50",
      "close": "90.50",
      "average": "89.7873",
      "volume": "9237",
      "turnover": "829365.4",
      "trades": "95"
    },
    {
      "date": "2024-03-11",
      "bid": "90.10",
      "ask": "90.80",
      "open": "90.50",
      "high": "90.80",
      "low": "90.00",
      "close": "90.20",
      "average": "90.2326",
      "volume": "6492",
      "turnover": "585789.8",
      "trades": "77"
    },
    {
      "date": "2024-03-12",
      "bid": "91.60",
      "ask": "91.90",
      "open": "90.20",
      "high": "92.00",
      "low": "90.20",
      "close": "91.60",
      "average": "91.1682",
      "volume": "5184",
      "turnover": "472616.1",
      "trades": "85"
    },
    {
      "date": "2024-03-13",
      "bid": "91.50",
      "ask": "91.70",
      "open": "91.60",
      "high": "92.00",
      "low": "91.00",
      "close": "91.50",
      "average": "91.554",
      "volume": "4251",
      "turnover": "389196.2",
      "trades": "68"
    },
    {
      "date": "2024-03-14",
      "bid": "90.70",
      "ask": "92.00",
      "open": "91.50",
      "high": "91.90",
      "low": "90.00",
      "close": "91.90",
      "average": "90.9623",
      "volume": "8350",
      "turnover": "759535",
      "trades": "105"
    },
    {
      "date": "2024-03-15",
      "bid": "90.00",
      "ask": "90.30",
      "open": "91.90",
      "high": "91.90",
      "low": "90.00",
      "close": "90.00",
      "average": "90.1858",
      "volume": "9165",
      "turnover": "826552.7",
      "trades": "85"
    },
    {
      "date": "2024-03-18",
      "bid": "90.10",
      "ask": "90.70",
      "open": "90.00",
      "high": "92.70",
      "low": "90.00",
      "close": "90.60",
      "average": "90.6181",
      "volume": "3313",
      "turnover": "300217.8",
      "trades": "76"
    },
    {
      "date": "2024-03-19",
      "bid": "89.80",
      "ask": "90.50",
      "open": "90.00",
      "high": "90.70",
      "low": "88.70",
      "close": "90.60",
      "average": "89.8621",
      "volume": "6484",
      "turnover": "582666.1",
      "trades": "90"
    },
    {
      "date": "2024-03-20",
      "bid": "90.00",
      "ask": "90.50",
      "open": "90.20",
      "high": "91.00",
      "low": "90.00",
      "close": "90.60",
      "average": "90.1073",
      "volume": "10921",
      "turnover": "984062.3",
      "trades": "108"
    },
    {
      "date": "2024-03-21",
      "bid": "89.80",
      "ask": "90.00",
      "open": "90.90",
      "high": "90.90",
      "low": "89.30",
      "close": "89.90",
      "average": "90.013",
      "volume": "10281",
      "turnover": "925423.5",
      "trades": "91"
    },
    {
      "date": "2024-03-22",
      "bid": "89.50",
      "ask": "89.80",
      "open": "89.20",
      "high": "89.90",
      "low": "89.00",
      "close": "89.70",
      "average": "89.3981",
      "volume": "11488",
      "turnover": "1027004.9",
      "trades": "108"
    },
    {
      "date": "2024-03-25",
      "bid": "89.00",
      "ask": "89.50",
      "open": "89.70",
      "high": "90.60",
      "low": "89.00",
      "close": "89.00",
      "average": "89.533",
      "volume": "9332",
      "turnover": "835522.2",
      "trades": "87"
    },
    {
      "date": "2024-03-26",
      "bid": "88.60",
      "ask": "88.90",
      "open": "89.00",
      "high": "90.20",
      "low": "87.60",
      "close": "88.50",
      "average": "89.3532",
      "volume": "19262",
      "turnover": "1721634.05",
      "trades": "122"
    },
    {
      "date": "2024-03-27",
      "bid": "88.70",
      "ask": "89.50",
      "open": "89.90",
      "high": "90.10",
      "low": "88.50",
      "close": "88.50",
      "average": "89.6132",
      "volume": "4632",
      "turnover": "415082.6",
      "trades": "86"
    },
    {
      "date": "2024-03-28",
      "bid": "88.60",
      "ask": "89.10",
      "open": "88.50",
      "high": "89.80",
      "low": "88.50",
      "close": "89.00",
      "average": "89.2365",
      "volume": "1671",
      "turnover": "149115.4",
      "trades": "47"
    },
    {
      "date": "2024-04-02",
      "bid": "85.00",
      "ask": "85.20",
      "open": "88.00",
      "high": "88.70",
      "low": "84.10",
      "close": "84.70",
      "average": "85.7653",
      "volume": "13867",
      "turnover": "1189307.2",
      "trades": "265"
    },
    {
      "date": "2024-04-03",
      "bid": "86.50",
      "ask": "87.00",
      "open": "84.80",
      "high": "87.00",
      "low": "84.70",
      "close": "86.60",
      "average": "85.7166",
      "volume": "7489",
      "turnover": "641408.9",
      "trades": "115"
    },
    {
      "date": "2024-04-04",
      "bid": "87.10",
      "ask": "88.40",
      "open": "86.60",
      "high": "90.00",
      "low": "86.30",
      "close": "86.30",
      "average": "87.5747",
      "volume": "7046",
      "turnover": "619022.9",
      "trades": "98"
    },
    {
      "date": "2024-04-05",
      "bid": "86.70",
      "ask": "87.10",
      "open": "86.30",
      "high": "88.70",
      "low": "86.20",
      "close": "87.70",
      "average": "87.3702",
      "volume": "7017",
      "turnover": "612945.8",
      "trades": "122"
    },
    {
      "date": "2024-04-08",
      "bid": "86.30",
      "ask": "87.50",
      "open": "88.60",
      "high": "88.60",
      "low": "86.10",
      "close": "86.20",
      "average": "86.9636",
      "volume": "3513",
      "turnover": "305503.1",
      "trades": "94"
    },
    {
      "date": "2024-04-09",
      "bid": "82.60",
      "ask": "83.20",
      "open": "86.20",
      "high": "86.20",
      "low": "82.60",
      "close": "83.20",
      "average": "84.293",
      "volume": "10010",
      "turnover": "843773.2",
      "trades": "171"
    },
    {
      "date": "2024-04-10",
      "bid": "82.80",
      "ask": "83.10",
      "open": "83.20",
      "high": "85.40",
      "low": "82.80",
      "close": "82.80",
      "average": "84.2356",
      "volume": "6709",
      "turnover": "565136.5",
      "trades": "98"
    },
    {
      "date": "2024-04-11",
      "bid": "82.10",
      "ask": "82.90",
      "open": "83.10",
      "high": "84.30",
      "low": "82.00",
      "close": "82.00",
      "average": "83.02",
      "volume": "13011",
      "turnover": "1080172.8",
      "trades": "111"
    },
    {
      "date": "2024-04-12",
      "bid": "82.00",
      "ask": "82.50",
      "open": "82.50",
      "high": "84.10",
      "low": "82.00",
      "close": "82.10",
      "average": "82.8053",
      "volume": "9024",
      "turnover": "747235.3",
      "trades": "118"
    },
    {
      "date": "2024-04-15",
      "bid": "80.10",
      "ask": "81.90",
      "open": "82.00",
      "high": "84.30",
      "low": "80.00",
      "close": "80.00",
      "average": "80.6528",
      "volume": "16068",
      "turnover": "1295929.3",
      "trades": "159"
    },
    {
      "date": "2024-04-16",
      "bid": "80.00",
      "ask": "80.60",
      "open": "80.00",
      "high": "81.90",
      "low": "78.80",
      "close": "80.90",
      "average": "79.6547",
      "volume": "11894",
      "turnover": "947412.9",
      "trades": "92"
    },
    {
      "date": "2024-04-17",
      "bid": "78.60",
      "ask": "78.90",
      "open": "82.00",
      "high": "82.00",
      "low": "78.60",
      "close": "78.60",
      "average": "80.2825",
      "volume": "11221",
      "turnover": "900849.7",
      "trades": "101"
    },
    {
      "date": "2024-04-18",
      "bid": "78.60",
      "ask": "79.00",
      "open": "79.00",
      "high": "82.00",
      "low": "77.60",
      "close": "78.40",
      "average": "78.7713",
      "volume": "5936",
      "turnover": "467586.7",
      "trades": "82"
    },
    {
      "date": "2024-04-19",
      "bid": "77.10",
      "ask": "77.60",
      "open": "78.90",
      "high": "79.00",
      "low": "76.10",
      "close": "76.10",
      "average": "77.7978",
      "volume": "11216",
      "turnover": "872580",
      "trades": "101"
    },
    {
      "date": "2024-04-22",
      "bid": "76.70",
      "ask": "77.10",
      "open": "79.00",
      "high": "80.00",
      "low": "76.50",
      "close": "76.50",
      "average": "77.3896",
      "volume": "14745",
      "turnover": "1141109.7",
      "trades": "98"
    },
    {
      "date": "2024-04-23",
      "bid": "75.70",
      "ask": "76.40",
      "open": "76.50",
      "high": "77.70",
      "low": "75.00",
      "close": "75.50",
      "average": "75.8996",
      "volume": "23768",
      "turnover": "1803981.3",
      "trades": "319"
    },
    {
      "date": "2024-04-24",
      "bid": "75.60",
      "ask": "76.00",
      "open": "76.00",
      "high": "77.10",
      "low": "75.50",
      "close": "76.00",
      "average": "76.2427",
      "volume": "24328",
      "turnover": "1854831.6",
      "trades": "156"
    },
    {
      "date": "2024-04-25",
      "bid": "68.90",
      "ask": "69.10",
      "open": "69.60",
      "high": "69.90",
      "low": "64.90",
      "close": "68.60",
      "average": "67.9791",
      "volume": "107170",
      "turnover": "7286043.5",
      "trades": "746"
    },
    {
      "date": "2024-04-26",
      "bid": "67.70",
      "ask": "68.20",
      "open": "69.00",
      "high": "70.60",
      "low": "66.80",
      "close": "67.70",
      "average": "68.6085",
      "volume": "118438",
      "turnover": "7965003.9",
      "trades": "235"
    },
    {
      "date": "2024-04-29",
      "bid": "70.40",
      "ask": "70.80",
      "open": "67.70",
      "high": "71.50",
      "low": "67.70",
      "close": "69.80",
      "average": "69.7053",
      "volume": "16518",
      "turnover": "1151392.39",
      "trades": "193"
    },
    {
      "date": "2024-04-30",
      "bid": "69.80",
      "ask": "70.30",
      "open": "71.80",
      "high": "71.80",
      "low": "69.20",
      "close": "69.20",
      "average": "70.3388",
      "volume": "3138",
      "turnover": "220723.2",
      "trades": "67"
    },
    {
      "date": "2024-05-02",
      "bid": "69.00",
      "ask": "69.10",
      "open": "69.30",
      "high": "69.90",
      "low": "68.50",
      "close": "69.00",
      "average": "69.3503",
      "volume": "9551",
      "turnover": "662364.8",
      "trades": "115"
    },
    {
      "date": "2024-05-03",
      "bid": "70.50",
      "ask": "70.60",
      "open": "68.50",
      "high": "71.10",
      "low": "68.50",
      "close": "70.40",
      "average": "70.1644",
      "volume": "9608",
      "turnover": "674139.2",
      "trades": "161"
    },
    {
      "date": "2024-05-06",
      "bid": "73.10",
      "ask": "73.50",
      "open": "70.40",
      "high": "74.40",
      "low": "70.40",
      "close": "73.30",
      "average": "72.9443",
      "volume": "9789",
      "turnover": "714051.7",
      "trades": "199"
    },
    {
      "date": "2024-05-07",
      "bid": "74.10",
      "ask": "74.20",
      "open": "73.30",
      "high": "74.50",
      "low": "72.40",
      "close": "74.50",
      "average": "73.2075",
      "volume": "9903",
      "turnover": "724974",
      "trades": "74"
    },
    {
      "date": "2024-05-08",
      "bid": "74.40",
      "ask": "74.50",
      "open": "74.50",
      "high": "74.80",
      "low": "70.90",
      "close": "70.90",
      "average": "73.9973",
      "volume": "7543",
      "turnover": "558161.4",
      "trades": "107"
    },
    {
      "date": "2024-05-10",
      "bid": "72.70",
      "ask": "73.30",
      "open": "71.30",
      "high": "74.00",
      "low": "71.30",
      "close": "72.80",
      "average": "73.1997",
      "volume": "269335",
      "turnover": "19214658.7",
      "trades": "124"
    },
    {
      "date": "2024-05-13",
      "bid": "73.80",
      "ask": "74.10",
      "open": "72.80",
      "high": "74.70",
      "low": "71.10",
      "close": "73.80",
      "average": "73.1583",
      "volume": "15252",
      "turnover": "1115810.3",
      "trades": "130"
    },
    {
      "date": "2024-05-14",
      "bid": "73.50",
      "ask": "74.00",
      "open": "73.80",
      "high": "74.70",
      "low": "71.60",
      "close": "73.30",
      "average": "72.9802",
      "volume": "10741",
      "turnover": "783880",
      "trades": "165"
    },
    {
      "date": "2024-05-15",
      "bid": "72.50",
      "ask": "73.10",
      "open": "73.30",
      "high": "73.50",
      "low": "72.10",
      "close": "72.50",
      "average": "72.8414",
      "volume": "7196",
      "turnover": "524166.5",
      "trades": "80"
    },
    {
      "date": "2024-05-16",
      "bid": "71.20",
      "ask": "71.30",
      "open": "72.50",
      "high": "72.50",
      "low": "71.00",
      "close": "71.20",
      "average": "71.385",
      "volume": "18694",
      "turnover": "1334471.6",
      "trades": "114"
    },
    {
      "date": "2024-05-17",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.20",
      "high": "71.60",
      "low": "71.00",
      "close": "71.10",
      "average": "71.3438",
      "volume": "3474",
      "turnover": "247848.2",
      "trades": "53"
    },
    {
      "date": "2024-05-20",
      "bid": "75.00",
      "ask": "75.10",
      "open": "71.10",
      "high": "75.30",
      "low": "71.00",
      "close": "75.30",
      "average": "72.0236",
      "volume": "11449",
      "turnover": "824598.6",
      "trades": "130"
    },
    {
      "date": "2024-05-21",
      "bid": "73.50",
      "ask": "73.60",
      "open": "75.00",
      "high": "75.30",
      "low": "73.00",
      "close": "73.60",
      "average": "73.8321",
      "volume": "6133",
      "turnover": "452812.2",
      "trades": "99"
    },
    {
      "date": "2024-05-22",
      "bid": "75.80",
      "ask": "76.10",
      "open": "73.90",
      "high": "76.30",
      "low": "73.00",
      "close": "76.30",
      "average": "74.7651",
      "volume": "14034",
      "turnover": "1049253.5",
      "trades": "98"
    },
    {
      "date": "2024-05-23",
      "bid": "75.70",
      "ask": "76.00",
      "open": "76.10",
      "high": "76.20",
      "low": "74.20",
      "close": "76.00",
      "average": "75.2212",
      "volume": "8499",
      "turnover": "639304.8",
      "trades": "122"
    },
    {
      "date": "2024-05-24",
      "bid": "78.20",
      "ask": "78.80",
      "open": "76.00",
      "high": "78.90",
      "low": "75.20",
      "close": "78.90",
      "average": "76.7552",
      "volume": "14285",
      "turnover": "1096448.6",
      "trades": "148"
    },
    {
      "date": "2024-05-27",
      "bid": "74.00",
      "ask": "74.40",
      "open": "81.80",
      "high": "81.80",
      "low": "73.70",
      "close": "73.70",
      "average": "76.6482",
      "volume": "11021",
      "turnover": "844739.5",
      "trades": "214"
    },
    {
      "date": "2024-05-28",
      "bid": "77.90",
      "ask": "78.40",
      "open": "73.70",
      "high": "78.40",
      "low": "73.70",
      "close": "78.40",
      "average": "76.6651",
      "volume": "16682",
      "turnover": "1278898.5",
      "trades": "165"
    },
    {
      "date": "2024-05-29",
      "bid": "81.80",
      "ask": "82.30",
      "open": "78.40",
      "high": "83.00",
      "low": "76.90",
      "close": "83.00",
      "average": "79.0444",
      "volume": "11496",
      "turnover": "908693.9",
      "trades": "274"
    },
    {
      "date": "2024-05-30",
      "bid": "79.70",
      "ask": "80.60",
      "open": "82.90",
      "high": "82.90",
      "low": "79.80",
      "close": "79.80",
      "average": "81.6091",
      "volume": "27576",
      "turnover": "2250453.79",
      "trades": "291"
    },
    {
      "date": "2024-05-31",
      "bid": "80.20",
      "ask": "82.30",
      "open": "78.70",
      "high": "83.30",
      "low": "76.90",
      "close": "79.00",
      "average": "80.2835",
      "volume": "32144",
      "turnover": "2580632.2",
      "trades": "257"
    },
    {
      "date": "2024-06-03",
      "bid": "78.00",
      "ask": "79.10",
      "open": "79.00",
      "high": "83.00",
      "low": "78.00",
      "close": "79.30",
      "average": "80.7397",
      "volume": "11774",
      "turnover": "950629.5",
      "trades": "113"
    },
    {
      "date": "2024-06-04",
      "bid": "78.50",
      "ask": "78.90",
      "open": "79.30",
      "high": "80.50",
      "low": "78.30",
      "close": "79.20",
      "average": "79.5611",
      "volume": "2453",
      "turnover": "195163.3",
      "trades": "62"
    },
    {
      "date": "2024-06-05",
      "bid": "81.60",
      "ask": "82.00",
      "open": "80.50",
      "high": "82.00",
      "low": "79.40",
      "close": "82.00",
      "average": "81.0016",
      "volume": "2987",
      "turnover": "241951.9",
      "trades": "74"
    },
    {
      "date": "2024-06-07",
      "bid": "80.20",
      "ask": "80.60",
      "open": "80.00",
      "high": "82.00",
      "low": "78.80",
      "close": "80.10",
      "average": "80.4963",
      "volume": "10724",
      "turnover": "863241.9",
      "trades": "124"
    },
    {
      "date": "2024-06-10",
      "bid": "78.40",
      "ask": "78.50",
      "open": "77.80",
      "high": "78.40",
      "low": "77.00",
      "close": "78.40",
      "average": "77.3801",
      "volume": "10474",
      "turnover": "810479.1",
      "trades": "155"
    },
    {
      "date": "2024-06-11",
      "bid": "79.50",
      "ask": "79.90",
      "open": "77.70",
      "high": "80.00",
      "low": "77.70",
      "close": "80.00",
      "average": "78.8198",
      "volume": "10389",
      "turnover": "818927.4",
      "trades": "73"
    },
    {
      "date": "2024-06-12",
      "bid": "79.20",
      "ask": "79.80",
      "open": "80.00",
      "high": "80.00",
      "low": "78.00",
      "close": "79.20",
      "average": "79.0479",
      "volume": "9174",
      "turnover": "725185.6",
      "trades": "104"
    },
    {
      "date": "2024-06-13",
      "bid": "79.40",
      "ask": "79.80",
      "open": "80.10",
      "high": "80.10",
      "low": "78.60",
      "close": "79.10",
      "average": "79.0179",
      "volume": "5381",
      "turnover": "425195.3",
      "trades": "55"
    },
    {
      "date": "2024-06-14",
      "bid": "77.70",
      "ask": "79.30",
      "open": "79.00",
      "high": "80.10",
      "low": "77.40",
      "close": "79.00",
      "average": "78.9678",
      "volume": "6263",
      "turnover": "494566.95",
      "trades": "52"
    },
    {
      "date": "2024-06-17",
      "bid": "77.20",
      "ask": "77.80",
      "open": "78.90",
      "high": "78.90",
      "low": "76.50",
      "close": "77.40",
      "average": "76.8454",
      "volume": "11054",
      "turnover": "849449.2",
      "trades": "91"
    },
    {
      "date": "2024-06-18",
      "bid": "76.90",
      "ask": "77.00",
      "open": "77.40",
      "high": "77.90",
      "low": "76.10",
      "close": "77.90",
      "average": "77.0334",
      "volume": "8110",
      "turnover": "624741.2",
      "trades": "62"
    },
    {
      "date": "2024-06-19",
      "bid": "78.80",
      "ask": "79.10",
      "open": "77.90",
      "high": "79.30",
      "low": "77.90",
      "close": "78.40",
      "average": "78.9386",
      "volume": "3208",
      "turnover": "253235",
      "trades": "37"
    },
    {
      "date": "2024-06-20",
      "bid": "78.40",
      "ask": "78.90",
      "open": "78.00",
      "high": "79.70",
      "low": "77.20",
      "close": "79.70",
      "average": "77.8977",
      "volume": "4605",
      "turnover": "358718.7",
      "trades": "64"
    },
    {
      "date": "2024-06-24",
      "bid": "78.90",
      "ask": "79.40",
      "open": "79.50",
      "high": "79.60",
      "low": "77.90",
      "close": "79.10",
      "average": "78.9339",
      "volume": "5836",
      "turnover": "460658.3",
      "trades": "90"
    },
    {
      "date": "2024-06-25",
      "bid": "79.20",
      "ask": "79.90",
      "open": "78.80",
      "high": "80.20",
      "low": "76.80",
      "close": "77.50",
      "average": "78.3382",
      "volume": "7133",
      "turnover": "558786.6",
      "trades": "126"
    },
    {
      "date": "2024-06-26",
      "bid": "78.40",
      "ask": "79.20",
      "open": "77.50",
      "high": "80.20",
      "low": "77.50",
      "close": "78.80",
      "average": "78.5369",
      "volume": "6420",
      "turnover": "504207.1",
      "trades": "56"
    },
    {
      "date": "2024-06-27",
      "bid": "77.20",
      "ask": "77.40",
      "open": "78.00",
      "high": "78.60",
      "low": "76.70",
      "close": "77.50",
      "average": "77.1962",
      "volume": "15098",
      "turnover": "1165508.7",
      "trades": "123"
    },
    {
      "date": "2024-06-28",
      "bid": "79.90",
      "ask": "80.00",
      "open": "77.60",
      "high": "81.80",
      "low": "77.60",
      "close": "80.00",
      "average": "80.0252",
      "volume": "19018",
      "turnover": "1521919.4",
      "trades": "141"
    },
    {
      "date": "2024-07-01",
      "bid": "80.20",
      "ask": "80.80",
      "open": "79.20",
      "high": "80.80",
      "low": "79.20",
      "close": "80.80",
      "average": "80.0291",
      "volume": "6178",
      "turnover": "494420",
      "trades": "80"
    },
    {
      "date": "2024-07-02",
      "bid": "80.60",
      "ask": "80.90",
      "open": "80.80",
      "high": "82.00",
      "low": "80.30",
      "close": "80.90",
      "average": "80.5554",
      "volume": "5020",
      "turnover": "404387.9",
      "trades": "50"
    },
    {
      "date": "2024-07-03",
      "bid": "80.50",
      "ask": "81.00",
      "open": "78.30",
      "high": "80.90",
      "low": "78.30",
      "close": "80.60",
      "average": "80.5272",
      "volume": "16433",
      "turnover": "1323303.39",
      "trades": "63"
    },
    {
      "date": "2024-07-04",
      "bid": "80.20",
      "ask": "80.30",
      "open": "80.60",
      "high": "80.60",
      "low": "79.60",
      "close": "80.60",
      "average": "80.0897",
      "volume": "5007",
      "turnover": "401009",
      "trades": "35"
    },
    {
      "date": "2024-07-05",
      "bid": "80.30",
      "ask": "81.00",
      "open": "79.50",
      "high": "82.00",
      "low": "79.50",
      "close": "80.70",
      "average": "80.8172",
      "volume": "2133",
      "turnover": "172383",
      "trades": "40"
    },
    {
      "date": "2024-07-08",
      "bid": "80.00",
      "ask": "81.00",
      "open": "80.70",
      "high": "82.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.381",
      "volume": "5353",
      "turnover": "430030.6",
      "trades": "59"
    },
    {
      "date": "2024-07-09",
      "bid": "79.90",
      "ask": "80.30",
      "open": "82.00",
      "high": "82.00",
      "low": "79.90",
      "close": "80.20",
      "average": "80.2755",
      "volume": "2000",
      "turnover": "160551",
      "trades": "36"
    },
    {
      "date": "2024-07-10",
      "bid": "80.70",
      "ask": "81.00",
      "open": "82.10",
      "high": "82.10",
      "low": "80.30",
      "close": "81.00",
      "average": "80.7709",
      "volume": "3669",
      "turnover": "296348.4",
      "trades": "62"
    },
    {
      "date": "2024-07-11",
      "bid": "82.10",
      "ask": "83.40",
      "open": "81.00",
      "high": "83.10",
      "low": "80.40",
      "close": "82.10",
      "average": "81.5604",
      "volume": "6794",
      "turnover": "554121.2",
      "trades": "72"
    },
    {
      "date": "2024-07-12",
      "bid": "84.60",
      "ask": "85.20",
      "open": "82.10",
      "high": "85.30",
      "low": "82.10",
      "close": "85.20",
      "average": "84.5959",
      "volume": "6608",
      "turnover": "559009.4",
      "trades": "71"
    },
    {
      "date": "2024-07-15",
      "bid": "83.20",
      "ask": "84.00",
      "open": "82.90",
      "high": "84.80",
      "low": "82.70",
      "close": "83.30",
      "average": "83.604",
      "volume": "5635",
      "turnover": "471108.4",
      "trades": "65"
    },
    {
      "date": "2024-07-16",
      "bid": "83.50",
      "ask": "83.80",
      "open": "83.30",
      "high": "83.50",
      "low": "82.00",
      "close": "83.50",
      "average": "83.0644",
      "volume": "9026",
      "turnover": "750406.9",
      "trades": "64"
    },
    {
      "date": "2024-07-17",
      "bid": "84.20",
      "ask": "84.30",
      "open": "83.00",
      "high": "85.30",
      "low": "79.00",
      "close": "85.00",
      "average": "82.3041",
      "volume": "43106",
      "turnover": "3547807.3",
      "trades": "241"
    },
    {
      "date": "2024-07-18",
      "bid": "88.90",
      "ask": "89.40",
      "open": "89.00",
      "high": "90.00",
      "low": "86.40",
      "close": "88.90",
      "average": "88.7634",
      "volume": "23287",
      "turnover": "2067033.7",
      "trades": "212"
    },
    {
      "date": "2024-07-19",
      "bid": "88.00",
      "ask": "88.60",
      "open": "88.90",
      "high": "89.10",
      "low": "87.70",
      "close": "88.00",
      "average": "88.4825",
      "volume": "4174",
      "turnover": "369325.8",
      "trades": "69"
    },
    {
      "date": "2024-07-22",
      "bid": "85.80",
      "ask": "86.60",
      "open": "88.00",
      "high": "89.50",
      "low": "85.30",
      "close": "85.30",
      "average": "87.5807",
      "volume": "11921",
      "turnover": "1044050.1",
      "trades": "121"
    },
    {
      "date": "2024-07-23",
      "bid": "85.70",
      "ask": "86.30",
      "open": "85.70",
      "high": "88.30",
      "low": "85.70",
      "close": "85.70",
      "average": "86.7274",
      "volume": "3901",
      "turnover": "338323.6",
      "trades": "78"
    },
    {
      "date": "2024-07-24",
      "bid": "84.60",
      "ask": "85.10",
      "open": "85.70",
      "high": "85.70",
      "low": "82.10",
      "close": "84.60",
      "average": "84.3289",
      "volume": "5351",
      "turnover": "451244.1",
      "trades": "82"
    },
    {
      "date": "2024-07-25",
      "bid": "84.10",
      "ask": "84.80",
      "open": "84.50",
      "high": "85.30",
      "low": "83.20",
      "close": "84.10",
      "average": "84.4193",
      "volume": "8045",
      "turnover": "679153.2",
      "trades": "55"
    },
    {
      "date": "2024-07-26",
      "bid": "85.30",
      "ask": "86.30",
      "open": "83.20",
      "high": "85.90",
      "low": "83.20",
      "close": "85.90",
      "average": "85.0939",
      "volume": "1942",
      "turnover": "165252.4",
      "trades": "47"
    },
    {
      "date": "2024-07-29",
      "bid": "84.40",
      "ask": "85.00",
      "open": "85.90",
      "high": "85.90",
      "low": "83.40",
      "close": "84.30",
      "average": "83.8392",
      "volume": "9423",
      "turnover": "790016.8",
      "trades": "92"
    },
    {
      "date": "2024-07-30",
      "bid": "86.40",
      "ask": "87.10",
      "open": "84.40",
      "high": "87.80",
      "low": "84.40",
      "close": "87.10",
      "average": "86.0314",
      "volume": "6775",
      "turnover": "582862.5",
      "trades": "58"
    },
    {
      "date": "2024-07-31",
      "bid": "85.50",
      "ask": "86.00",
      "open": "87.00",
      "high": "87.10",
      "low": "85.00",
      "close": "85.50",
      "average": "85.5161",
      "volume": "1974",
      "turnover": "168808.7",
      "trades": "33"
    },
    {
      "date": "2024-08-01",
      "bid": "85.00",
      "ask": "85.50",
      "open": "85.60",
      "high": "85.60",
      "low": "84.90",
      "close": "85.00",
      "average": "85.2976",
      "volume": "581",
      "turnover": "49557.9",
      "trades": "20"
    },
    {
      "date": "2024-08-02",
      "bid": "82.80",
      "ask": "83.00",
      "open": "85.00",
      "high": "85.50",
      "low": "82.80",
      "close": "83.50",
      "average": "83.5853",
      "volume": "11791",
      "turnover": "985554.5",
      "trades": "83"
    },
    {
      "date": "2024-08-05",
      "bid": "79.00",
      "ask": "80.80",
      "open": "82.70",
      "high": "82.70",
      "low": "75.20",
      "close": "79.00",
      "average": "79.2518",
      "volume": "19444",
      "turnover": "1540972.7",
      "trades": "177"
    },
    {
      "date": "2024-08-06",
      "bid": "77.60",
      "ask": "78.10",
      "open": "79.00",
      "high": "85.40",
      "low": "76.70",
      "close": "76.70",
      "average": "78.6443",
      "volume": "3197",
      "turnover": "251425.8",
      "trades": "54"
    },
    {
      "date": "2024-08-07",
      "bid": "79.00",
      "ask": "79.50",
      "open": "76.80",
      "high": "79.00",
      "low": "76.80",
      "close": "79.00",
      "average": "78.4887",
      "volume": "5600",
      "turnover": "439536.6",
      "trades": "63"
    },
    {
      "date": "2024-08-08",
      "bid": "79.10",
      "ask": "80.00",
      "open": "79.20",
      "high": "80.00",
      "low": "78.50",
      "close": "80.00",
      "average": "79.0683",
      "volume": "1550",
      "turnover": "122555.9",
      "trades": "24"
    },
    {
      "date": "2024-08-09",
      "bid": "79.00",
      "ask": "79.40",
      "open": "78.40",
      "high": "79.40",
      "low": "75.90",
      "close": "79.40",
      "average": "77.9915",
      "volume": "2883",
      "turnover": "224849.4",
      "trades": "47"
    },
    {
      "date": "2024-08-12",
      "bid": "77.70",
      "ask": "79.40",
      "open": "79.40",
      "high": "80.00",
      "low": "78.10",
      "close": "79.40",
      "average": "78.7897",
      "volume": "3600",
      "turnover": "283643",
      "trades": "47"
    },
    {
      "date": "2024-08-13",
      "bid": "79.40",
      "ask": "80.00",
      "open": "79.90",
      "high": "80.00",
      "low": "79.40",
      "close": "80.00",
      "average": "79.9556",
      "volume": "3920",
      "turnover": "313425.9",
      "trades": "12"
    },
    {
      "date": "2024-08-14",
      "bid": "84.50",
      "ask": "85.00",
      "open": "80.30",
      "high": "85.80",
      "low": "80.00",
      "close": "85.00",
      "average": "82.3326",
      "volume": "16201",
      "turnover": "1333870.6",
      "trades": "70"
    },
    {
      "date": "2024-08-15",
      "bid": "82.90",
      "ask": "84.00",
      "open": "85.40",
      "high": "85.40",
      "low": "81.80",
      "close": "84.00",
      "average": "83.3465",
      "volume": "16462",
      "turnover": "1372049.3",
      "trades": "91"
    },
    {
      "date": "2024-08-16",
      "bid": "85.00",
      "ask": "85.60",
      "open": "85.00",
      "high": "86.20",
      "low": "84.10",
      "close": "84.80",
      "average": "85.473",
      "volume": "12273",
      "turnover": "1049010.6",
      "trades": "94"
    },
    {
      "date": "2024-08-19",
      "bid": "88.80",
      "ask": "89.00",
      "open": "89.00",
      "high": "91.10",
      "low": "86.70",
      "close": "89.00",
      "average": "89.081",
      "volume": "35352",
      "turnover": "3149190.6",
      "trades": "155"
    },
    {
      "date": "2024-08-20",
      "bid": "90.00",
      "ask": "91.50",
      "open": "89.10",
      "high": "92.10",
      "low": "89.00",
      "close": "91.50",
      "average": "91.1024",
      "volume": "25082",
      "turnover": "2285031.4",
      "trades": "198"
    },
    {
      "date": "2024-08-21",
      "bid": "90.10",
      "ask": "90.70",
      "open": "92.50",
      "high": "93.60",
      "low": "89.50",
      "close": "90.20",
      "average": "91.0134",
      "volume": "14127",
      "turnover": "1283816.89",
      "trades": "142"
    },
    {
      "date": "2024-08-22",
      "bid": "89.20",
      "ask": "90.40",
      "open": "93.40",
      "high": "94.00",
      "low": "88.70",
      "close": "89.40",
      "average": "90.5095",
      "volume": "13290",
      "turnover": "1202871.6",
      "trades": "128"
    },
    {
      "date": "2024-08-23",
      "bid": "89.00",
      "ask": "89.40",
      "open": "91.00",
      "high": "91.90",
      "low": "88.00",
      "close": "89.40",
      "average": "89.9513",
      "volume": "10380",
      "turnover": "933694.2",
      "trades": "95"
    },
    {
      "date": "2024-08-26",
      "bid": "87.80",
      "ask": "88.00",
      "open": "89.40",
      "high": "89.40",
      "low": "87.60",
      "close": "87.90",
      "average": "88.3627",
      "volume": "4699",
      "turnover": "415216.2",
      "trades": "60"
    },
    {
      "date": "2024-08-27",
      "bid": "87.40",
      "ask": "88.00",
      "open": "87.50",
      "high": "88.00",
      "low": "86.60",
      "close": "87.40",
      "average": "87.4417",
      "volume": "11234",
      "turnover": "982320.2",
      "trades": "76"
    },
    {
      "date": "2024-08-28",
      "bid": "86.60",
      "ask": "86.80",
      "open": "87.40",
      "high": "87.40",
      "low": "85.00",
      "close": "86.80",
      "average": "86.2196",
      "volume": "8957",
      "turnover": "772269",
      "trades": "89"
    },
    {
      "date": "2024-08-29",
      "bid": "89.40",
      "ask": "89.50",
      "open": "86.80",
      "high": "89.40",
      "low": "86.00",
      "close": "89.40",
      "average": "87.0205",
      "volume": "13127",
      "turnover": "1142318.3",
      "trades": "96"
    },
    {
      "date": "2024-08-30",
      "bid": "90.50",
      "ask": "90.80",
      "open": "89.80",
      "high": "92.90",
      "low": "89.80",
      "close": "90.80",
      "average": "91.0333",
      "volume": "7306",
      "turnover": "665089.2",
      "trades": "75"
    },
    {
      "date": "2024-09-02",
      "bid": "90.60",
      "ask": "91.20",
      "open": "90.90",
      "high": "92.70",
      "low": "90.00",
      "close": "90.60",
      "average": "91.2259",
      "volume": "9986",
      "turnover": "910981.5",
      "trades": "144"
    },
    {
      "date": "2024-09-03",
      "bid": "90.60",
      "ask": "91.30",
      "open": "90.30",
      "high": "92.30",
      "low": "90.30",
      "close": "90.60",
      "average": "90.8261",
      "volume": "10705",
      "turnover": "972293.4",
      "trades": "74"
    },
    {
      "date": "2024-09-04",
      "bid": "88.30",
      "ask": "88.70",
      "open": "90.50",
      "high": "90.50",
      "low": "88.30",
      "close": "88.70",
      "average": "88.9299",
      "volume": "3222",
      "turnover": "286532.1",
      "trades": "50"
    },
    {
      "date": "2024-09-05",
      "bid": "87.30",
      "ask": "88.00",
      "open": "88.60",
      "high": "88.60",
      "low": "87.10",
      "close": "87.50",
      "average": "87.3979",
      "volume": "4334",
      "turnover": "378782.7",
      "trades": "44"
    },
    {
      "date": "2024-09-06",
      "bid": "88.20",
      "ask": "89.00",
      "open": "87.00",
      "high": "89.60",
      "low": "86.70",
      "close": "88.30",
      "average": "88.154",
      "volume": "4650",
      "turnover": "409916.2",
      "trades": "48"
    },
    {
      "date": "2024-09-09",
      "bid": "87.50",
      "ask": "88.40",
      "open": "88.10",
      "high": "88.30",
      "low": "87.00",
      "close": "87.50",
      "average": "87.6636",
      "volume": "2255",
      "turnover": "197681.4",
      "trades": "43"
    },
    {
      "date": "2024-09-10",
      "bid": "90.20",
      "ask": "91.10",
      "open": "87.50",
      "high": "91.50",
      "low": "87.50",
      "close": "91.10",
      "average": "89.2593",
      "volume": "10588",
      "turnover": "945077.2",
      "trades": "86"
    },
    {
      "date": "2024-09-11",
      "bid": "88.80",
      "ask": "89.10",
      "open": "91.00",
      "high": "91.40",
      "low": "88.20",
      "close": "88.50",
      "average": "89.7963",
      "volume": "7414",
      "turnover": "665750",
      "trades": "53"
    },
    {
      "date": "2024-09-12",
      "bid": "88.50",
      "ask": "88.90",
      "open": "89.00",
      "high": "89.00",
      "low": "87.20",
      "close": "88.20",
      "average": "88.4143",
      "volume": "4238",
      "turnover": "374699.8",
      "trades": "48"
    },
    {
      "date": "2024-09-13",
      "bid": "87.80",
      "ask": "88.20",
      "open": "88.30",
      "high": "89.50",
      "low": "87.80",
      "close": "88.00",
      "average": "88.1455",
      "volume": "10286",
      "turnover": "906664.3",
      "trades": "42"
    },
    {
      "date": "2024-09-16",
      "bid": "86.60",
      "ask": "87.60",
      "open": "86.00",
      "high": "87.70",
      "low": "85.70",
      "close": "87.70",
      "average": "86.7665",
      "volume": "5452",
      "turnover": "473051.1",
      "trades": "45"
    },
    {
      "date": "2024-09-17",
      "bid": "86.10",
      "ask": "86.90",
      "open": "87.00",
      "high": "87.10",
      "low": "85.30",
      "close": "86.00",
      "average": "86.2849",
      "volume": "6615",
      "turnover": "570774.7",
      "trades": "64"
    },
    {
      "date": "2024-09-18",
      "bid": "85.70",
      "ask": "86.10",
      "open": "86.00",
      "high": "86.20",
      "low": "86.00",
      "close": "86.00",
      "average": "86.0432",
      "volume": "1520",
      "turnover": "130785.6",
      "trades": "18"
    },
    {
      "date": "2024-09-19",
      "bid": "87.50",
      "ask": "88.40",
      "open": "85.90",
      "high": "88.20",
      "low": "85.50",
      "close": "88.20",
      "average": "86.3679",
      "volume": "2780",
      "turnover": "240102.8",
      "trades": "65"
    },
    {
      "date": "2024-09-20",
      "bid": "86.80",
      "ask": "87.40",
      "open": "88.20",
      "high": "88.40",
      "low": "87.50",
      "close": "87.50",
      "average": "88.1615",
      "volume": "2000",
      "turnover": "176322.9",
      "trades": "27"
    },
    {
      "date": "2024-09-23",
      "bid": "86.60",
      "ask": "86.90",
      "open": "87.40",
      "high": "88.70",
      "low": "85.50",
      "close": "86.90",
      "average": "86.7689",
      "volume": "7015",
      "turnover": "608683.8",
      "trades": "77"
    },
    {
      "date": "2024-09-24",
      "bid": "87.30",
      "ask": "87.60",
      "open": "87.50",
      "high": "88.90",
      "low": "87.00",
      "close": "87.40",
      "average": "87.8452",
      "volume": "3438",
      "turnover": "302011.7",
      "trades": "39"
    },
    {
      "date": "2024-09-25",
      "bid": "87.40",
      "ask": "87.70",
      "open": "87.40",
      "high": "88.30",
      "low": "87.30",
      "close": "87.70",
      "average": "87.6563",
      "volume": "3536",
      "turnover": "309952.6",
      "trades": "57"
    },
    {
      "date": "2024-09-26",
      "bid": "87.20",
      "ask": "87.50",
      "open": "86.30",
      "high": "87.50",
      "low": "86.30",
      "close": "87.10",
      "average": "86.9418",
      "volume": "3139",
      "turnover": "272913.5",
      "trades": "75"
    },
    {
      "date": "2024-09-27",
      "bid": "88.10",
      "ask": "88.30",
      "open": "86.30",
      "high": "88.30",
      "low": "86.30",
      "close": "88.30",
      "average": "87.9373",
      "volume": "4796",
      "turnover": "421747.4",
      "trades": "41"
    },
    {
      "date": "2024-09-30",
      "bid": "87.30",
      "ask": "87.70",
      "open": "88.30",
      "high": "88.30",
      "low": "87.30",
      "close": "87.30",
      "average": "87.7039",
      "volume": "5873",
      "turnover": "515084.8",
      "trades": "53"
    },
    {
      "date": "2024-10-01",
      "bid": "86.50",
      "ask": "87.60",
      "open": "87.20",
      "high": "88.20",
      "low": "86.60",
      "close": "87.60",
      "average": "87.931",
      "volume": "3002",
      "turnover": "263969",
      "trades": "35"
    },
    {
      "date": "2024-10-02",
      "bid": "85.20",
      "ask": "86.00",
      "open": "87.10",
      "high": "87.20",
      "low": "85.20",
      "close": "85.90",
      "average": "86.2671",
      "volume": "5424",
      "turnover": "467912.7",
      "trades": "58"
    },
    {
      "date": "2024-10-03",
      "bid": "85.10",
      "ask": "85.20",
      "open": "85.90",
      "high": "86.10",
      "low": "85.00",
      "close": "85.20",
      "average": "85.399",
      "volume": "1764",
      "turnover": "150643.8",
      "trades": "52"
    },
    {
      "date": "2024-10-04",
      "bid": "85.50",
      "ask": "86.20",
      "open": "85.20",
      "high": "86.30",
      "low": "85.20",
      "close": "85.50",
      "average": "85.5792",
      "volume": "665",
      "turnover": "56910.2",
      "trades": "16"
    },
    {
      "date": "2024-10-07",
      "bid": "83.90",
      "ask": "84.10",
      "open": "83.00",
      "high": "84.60",
      "low": "83.00",
      "close": "83.70",
      "average": "83.8359",
      "volume": "2558",
      "turnover": "214452.2",
      "trades": "53"
    },
    {
      "date": "2024-10-08",
      "bid": "82.70",
      "ask": "83.20",
      "open": "83.70",
      "high": "84.40",
      "low": "82.50",
      "close": "82.50",
      "average": "83.3452",
      "volume": "5852",
      "turnover": "487736.4",
      "trades": "79"
    },
    {
      "date": "2024-10-09",
      "bid": "81.20",
      "ask": "81.80",
      "open": "82.50",
      "high": "82.50",
      "low": "81.10",
      "close": "81.30",
      "average": "81.9602",
      "volume": "12939",
      "turnover": "1060482.89",
      "trades": "79"
    },
    {
      "date": "2024-10-10",
      "bid": "78.90",
      "ask": "79.80",
      "open": "81.50",
      "high": "82.40",
      "low": "78.90",
      "close": "79.90",
      "average": "80.1707",
      "volume": "10817",
      "turnover": "867206",
      "trades": "118"
    },
    {
      "date": "2024-10-11",
      "bid": "79.10",
      "ask": "80.00",
      "open": "79.00",
      "high": "80.00",
      "low": "78.50",
      "close": "78.90",
      "average": "79.3276",
      "volume": "17718",
      "turnover": "1405527",
      "trades": "87"
    },
    {
      "date": "2024-10-14",
      "bid": "79.70",
      "ask": "80.00",
      "open": "78.90",
      "high": "80.00",
      "low": "78.20",
      "close": "80.00",
      "average": "79.3796",
      "volume": "10844",
      "turnover": "860792.2",
      "trades": "72"
    },
    {
      "date": "2024-10-15",
      "bid": "78.00",
      "ask": "79.00",
      "open": "80.00",
      "high": "80.00",
      "low": "78.00",
      "close": "78.00",
      "average": "79.5356",
      "volume": "3864",
      "turnover": "307325.6",
      "trades": "49"
    },
    {
      "date": "2024-10-16",
      "bid": "79.00",
      "ask": "79.40",
      "open": "80.50",
      "high": "80.50",
      "low": "78.60",
      "close": "79.40",
      "average": "79.3793",
      "volume": "4808",
      "turnover": "381655.8",
      "trades": "56"
    },
    {
      "date": "2024-10-17",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.40",
      "high": "80.50",
      "low": "79.20",
      "close": "79.20",
      "average": "79.4172",
      "volume": "6681",
      "turnover": "530586",
      "trades": "77"
    },
    {
      "date": "2024-10-18",
      "bid": "78.10",
      "ask": "79.00",
      "open": "79.10",
      "high": "79.20",
      "low": "77.90",
      "close": "78.20",
      "average": "78.1586",
      "volume": "5974",
      "turnover": "466919.4",
      "trades": "74"
    },
    {
      "date": "2024-10-21",
      "bid": "77.60",
      "ask": "78.00",
      "open": "78.20",
      "high": "78.50",
      "low": "76.90",
      "close": "77.70",
      "average": "78.0029",
      "volume": "14722",
      "turnover": "1148358.8",
      "trades": "87"
    },
    {
      "date": "2024-10-22",
      "bid": "77.20",
      "ask": "77.50",
      "open": "77.70",
      "high": "78.40",
      "low": "76.70",
      "close": "77.50",
      "average": "77.6503",
      "volume": "12323",
      "turnover": "956885",
      "trades": "79"
    },
    {
      "date": "2024-10-23",
      "bid": "76.40",
      "ask": "76.50",
      "open": "76.70",
      "high": "78.00",
      "low": "76.40",
      "close": "76.40",
      "average": "76.8246",
      "volume": "6066",
      "turnover": "466018.3",
      "trades": "49"
    },
    {
      "date": "2024-10-24",
      "bid": "77.90",
      "ask": "78.40",
      "open": "77.00",
      "high": "79.10",
      "low": "72.50",
      "close": "77.30",
      "average": "76.2483",
      "volume": "69166",
      "turnover": "5244339.3",
      "trades": "305"
    },
    {
      "date": "2024-10-25",
      "bid": "78.50",
      "ask": "79.80",
      "open": "79.90",
      "high": "79.90",
      "low": "76.50",
      "close": "79.90",
      "average": "78.1215",
      "volume": "12130",
      "turnover": "947613.9",
      "trades": "154"
    },
    {
      "date": "2024-10-28",
      "bid": "78.60",
      "ask": "79.40",
      "open": "80.00",
      "high": "80.50",
      "low": "78.00",
      "close": "79.50",
      "average": "79.2372",
      "volume": "9474",
      "turnover": "750692.9",
      "trades": "119"
    },
    {
      "date": "2024-10-29",
      "bid": "78.70",
      "ask": "79.00",
      "open": "79.00",
      "high": "81.00",
      "low": "78.20",
      "close": "79.00",
      "average": "79.0987",
      "volume": "17388",
      "turnover": "1375368",
      "trades": "143"
    },
    {
      "date": "2024-10-30",
      "bid": "80.00",
      "ask": "80.90",
      "open": "79.00",
      "high": "81.80",
      "low": "79.00",
      "close": "81.00",
      "average": "80.1142",
      "volume": "7186",
      "turnover": "575700.7",
      "trades": "63"
    },
    {
      "date": "2024-10-31",
      "bid": "78.80",
      "ask": "79.10",
      "open": "80.90",
      "high": "80.90",
      "low": "76.20",
      "close": "79.20",
      "average": "78.2793",
      "volume": "8963",
      "turnover": "701631.9",
      "trades": "92"
    },
    {
      "date": "2024-11-01",
      "bid": "78.30",
      "ask": "78.70",
      "open": "79.60",
      "high": "79.60",
      "low": "78.00",
      "close": "78.00",
      "average": "79.0052",
      "volume": "850",
      "turnover": "67154.4",
      "trades": "9"
    },
    {
      "date": "2024-11-04",
      "bid": "77.00",
      "ask": "77.20",
      "open": "78.00",
      "high": "78.00",
      "low": "76.70",
      "close": "77.20",
      "average": "77.0418",
      "volume": "3377",
      "turnover": "260170.1",
      "trades": "55"
    },
    {
      "date": "2024-11-05",
      "bid": "76.10",
      "ask": "76.90",
      "open": "77.00",
      "high": "77.60",
      "low": "75.90",
      "close": "76.90",
      "average": "76.8041",
      "volume": "3937",
      "turnover": "302377.7",
      "trades": "66"
    },
    {
      "date": "2024-11-06",
      "bid": "76.40",
      "ask": "76.80",
      "open": "76.50",
      "high": "78.00",
      "low": "76.50",
      "close": "76.80",
      "average": "77.2918",
      "volume": "7649",
      "turnover": "591204.7",
      "trades": "108"
    },
    {
      "date": "2024-11-07",
      "bid": "76.50",
      "ask": "76.80",
      "open": "77.80",
      "high": "78.00",
      "low": "75.30",
      "close": "77.10",
      "average": "76.6295",
      "volume": "23759",
      "turnover": "1820639.4",
      "trades": "86"
    },
    {
      "date": "2024-11-08",
      "bid": "77.20",
      "ask": "77.60",
      "open": "76.50",
      "high": "77.60",
      "low": "75.50",
      "close": "77.60",
      "average": "76.7863",
      "volume": "5052",
      "turnover": "387924.2",
      "trades": "72"
    },
    {
      "date": "2024-11-11",
      "bid": "79.00",
      "ask": "79.10",
      "open": "77.90",
      "high": "79.30",
      "low": "77.90",
      "close": "79.00",
      "average": "78.7521",
      "volume": "27934",
      "turnover": "2199861.5",
      "trades": "153"
    },
    {
      "date": "2024-11-12",
      "bid": "79.10",
      "ask": "80.80",
      "open": "78.80",
      "high": "81.30",
      "low": "78.30",
      "close": "80.70",
      "average": "79.9654",
      "volume": "12187",
      "turnover": "974537.8",
      "trades": "111"
    },
    {
      "date": "2024-11-13",
      "bid": "76.70",
      "ask": "76.90",
      "open": "78.00",
      "high": "78.00",
      "low": "74.00",
      "close": "77.10",
      "average": "76.2408",
      "volume": "15317",
      "turnover": "1167780.6",
      "trades": "158"
    },
    {
      "date": "2024-11-14",
      "bid": "78.40",
      "ask": "78.90",
      "open": "76.90",
      "high": "79.40",
      "low": "76.90",
      "close": "78.90",
      "average": "78.4753",
      "volume": "3073",
      "turnover": "241154.6",
      "trades": "63"
    },
    {
      "date": "2024-11-15",
      "bid": "77.90",
      "ask": "78.90",
      "open": "79.40",
      "high": "79.40",
      "low": "75.50",
      "close": "75.50",
      "average": "76.9088",
      "volume": "16010",
      "turnover": "1231309.3",
      "trades": "86"
    },
    {
      "date": "2024-11-18",
      "bid": "74.60",
      "ask": "74.80",
      "open": "77.30",
      "high": "77.30",
      "low": "74.70",
      "close": "74.70",
      "average": "75.8542",
      "volume": "13367",
      "turnover": "1013942.7",
      "trades": "110"
    },
    {
      "date": "2024-11-19",
      "bid": "72.80",
      "ask": "74.00",
      "open": "74.60",
      "high": "74.90",
      "low": "71.60",
      "close": "74.90",
      "average": "73.3163",
      "volume": "12191",
      "turnover": "893798.9",
      "trades": "213"
    },
    {
      "date": "2024-11-20",
      "bid": "72.40",
      "ask": "73.20",
      "open": "74.70",
      "high": "75.50",
      "low": "71.90",
      "close": "72.70",
      "average": "73.2339",
      "volume": "11427",
      "turnover": "836844.3",
      "trades": "107"
    },
    {
      "date": "2024-11-21",
      "bid": "75.10",
      "ask": "75.90",
      "open": "72.40",
      "high": "76.00",
      "low": "70.30",
      "close": "75.90",
      "average": "72.531",
      "volume": "17477",
      "turnover": "1267625",
      "trades": "146"
    },
    {
      "date": "2024-11-22",
      "bid": "77.00",
      "ask": "77.30",
      "open": "75.00",
      "high": "77.70",
      "low": "74.50",
      "close": "77.30",
      "average": "76.4117",
      "volume": "11699",
      "turnover": "893940.8",
      "trades": "63"
    },
    {
      "date": "2024-11-25",
      "bid": "77.40",
      "ask": "78.50",
      "open": "77.20",
      "high": "80.20",
      "low": "76.90",
      "close": "77.40",
      "average": "79.2533",
      "volume": "33849",
      "turnover": "2682643.5",
      "trades": "146"
    },
    {
      "date": "2024-11-26",
      "bid": "75.20",
      "ask": "75.80",
      "open": "77.40",
      "high": "77.60",
      "low": "74.00",
      "close": "75.80",
      "average": "76.7683",
      "volume": "7382",
      "turnover": "567016",
      "trades": "78"
    },
    {
      "date": "2024-11-27",
      "bid": "76.00",
      "ask": "76.30",
      "open": "75.00",
      "high": "76.90",
      "low": "74.00",
      "close": "76.90",
      "average": "74.6819",
      "volume": "6495",
      "turnover": "485059",
      "trades": "99"
    },
    {
      "date": "2024-11-28",
      "bid": "75.10",
      "ask": "75.60",
      "open": "76.60",
      "high": "76.60",
      "low": "74.90",
      "close": "75.00",
      "average": "75.5799",
      "volume": "2064",
      "turnover": "155997",
      "trades": "67"
    },
    {
      "date": "2024-11-29",
      "bid": "74.60",
      "ask": "75.30",
      "open": "75.00",
      "high": "76.00",
      "low": "71.60",
      "close": "71.60",
      "average": "71.8334",
      "volume": "48367",
      "turnover": "3474365.6",
      "trades": "104"
    },
    {
      "date": "2024-12-02",
      "bid": "73.50",
      "ask": "74.50",
      "open": "73.10",
      "high": "74.50",
      "low": "71.00",
      "close": "74.40",
      "average": "72.0349",
      "volume": "72876",
      "turnover": "5249615.2",
      "trades": "175"
    },
    {
      "date": "2024-12-03",
      "bid": "75.80",
      "ask": "76.30",
      "open": "74.40",
      "high": "76.80",
      "low": "74.30",
      "close": "76.20",
      "average": "74.9643",
      "volume": "9247",
      "turnover": "693862.3",
      "trades": "117"
    },
    {
      "date": "2024-12-04",
      "bid": "75.00",
      "ask": "75.20",
      "open": "76.30",
      "high": "76.30",
      "low": "74.90",
      "close": "75.20",
      "average": "75.1138",
      "volume": "6271",
      "turnover": "470953.4",
      "trades": "73"
    },
    {
      "date": "2024-12-05",
      "bid": "74.80",
      "ask": "75.00",
      "open": "75.20",
      "high": "76.00",
      "low": "74.80",
      "close": "75.00",
      "average": "75.3808",
      "volume": "3342",
      "turnover": "251922.7",
      "trades": "82"
    },
    {
      "date": "2024-12-06",
      "bid": "75.00",
      "ask": "75.20",
      "open": "75.00",
      "high": "75.20",
      "low": "74.80",
      "close": "75.20",
      "average": "74.9549",
      "volume": "9774",
      "turnover": "732672.1",
      "trades": "80"
    },
    {
      "date": "2024-12-09",
      "bid": "74.10",
      "ask": "74.60",
      "open": "75.20",
      "high": "75.50",
      "low": "73.80",
      "close": "74.60",
      "average": "74.7742",
      "volume": "20464",
      "turnover": "1530278.7",
      "trades": "95"
    },
    {
      "date": "2024-12-10",
      "bid": "74.20",
      "ask": "74.80",
      "open": "73.30",
      "high": "74.90",
      "low": "73.30",
      "close": "74.80",
      "average": "73.8657",
      "volume": "2391",
      "turnover": "176612.9",
      "trades": "46"
    },
    {
      "date": "2024-12-11",
      "bid": "74.40",
      "ask": "74.80",
      "open": "73.90",
      "high": "74.80",
      "low": "73.40",
      "close": "74.30",
      "average": "74.3751",
      "volume": "2036",
      "turnover": "151439.8",
      "trades": "46"
    },
    {
      "date": "2024-12-12",
      "bid": "74.40",
      "ask": "74.80",
      "open": "74.80",
      "high": "75.00",
      "low": "74.40",
      "close": "74.50",
      "average": "74.7699",
      "volume": "10622",
      "turnover": "794206.2",
      "trades": "45"
    },
    {
      "date": "2024-12-13",
      "bid": "73.00",
      "ask": "73.20",
      "open": "74.40",
      "high": "74.90",
      "low": "72.80",
      "close": "73.30",
      "average": "73.9154",
      "volume": "4122",
      "turnover": "304671.5",
      "trades": "62"
    },
    {
      "date": "2024-12-16",
      "bid": "72.10",
      "ask": "72.60",
      "open": "72.80",
      "high": "72.80",
      "low": "71.80",
      "close": "72.60",
      "average": "72.2499",
      "volume": "10313",
      "turnover": "745113.6",
      "trades": "79"
    },
    {
      "date": "2024-12-17",
      "bid": "72.60",
      "ask": "73.00",
      "open": "72.10",
      "high": "73.60",
      "low": "72.10",
      "close": "73.00",
      "average": "72.937",
      "volume": "929",
      "turnover": "67758.5",
      "trades": "19"
    },
    {
      "date": "2024-12-18",
      "bid": "73.30",
      "ask": "73.90",
      "open": "73.00",
      "high": "74.90",
      "low": "72.90",
      "close": "73.90",
      "average": "73.8986",
      "volume": "8630",
      "turnover": "637745.3",
      "trades": "63"
    },
    {
      "date": "2024-12-19",
      "bid": "72.70",
      "ask": "73.10",
      "open": "73.30",
      "high": "74.00",
      "low": "72.10",
      "close": "73.10",
      "average": "72.6301",
      "volume": "4447",
      "turnover": "322986.1",
      "trades": "55"
    },
    {
      "date": "2024-12-20",
      "bid": "72.30",
      "ask": "72.70",
      "open": "73.00",
      "high": "73.60",
      "low": "71.80",
      "close": "72.50",
      "average": "72.7511",
      "volume": "3164",
      "turnover": "230184.5",
      "trades": "59"
    },
    {
      "date": "2024-12-23",
      "bid": "71.60",
      "ask": "72.20",
      "open": "72.30",
      "high": "72.50",
      "low": "71.50",
      "close": "71.70",
      "average": "72.0844",
      "volume": "3643",
      "turnover": "262603.3",
      "trades": "86"
    },
    {
      "date": "2024-12-27",
      "bid": "74.00",
      "ask": "74.10",
      "open": "71.60",
      "high": "74.20",
      "low": "70.50",
      "close": "74.10",
      "average": "72.7387",
      "volume": "8412",
      "turnover": "611878.1",
      "trades": "143"
    },
    {
      "date": "2024-12-30",
      "bid": "72.90",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.00",
      "low": "72.40",
      "close": "73.90",
      "average": "73.3382",
      "volume": "6012",
      "turnover": "440909.4",
      "trades": "95"
    },
    {
      "date": "2025-01-02",
      "bid": "76.30",
      "ask": "77.60",
      "open": "72.50",
      "high": "79.00",
      "low": "72.00",
      "close": "77.20",
      "average": "75.6381",
      "volume": "10198",
      "turnover": "771528.6",
      "trades": "146"
    },
    {
      "date": "2025-01-03",
      "bid": "75.90",
      "ask": "76.90",
      "open": "75.00",
      "high": "77.00",
      "low": "74.70",
      "close": "77.00",
      "average": "75.3524",
      "volume": "6088",
      "turnover": "458745.6",
      "trades": "92"
    },
    {
      "date": "2025-01-07",
      "bid": "74.50",
      "ask": "74.90",
      "open": "75.80",
      "high": "75.80",
      "low": "73.70",
      "close": "75.00",
      "average": "75.0704",
      "volume": "11769",
      "turnover": "883503.2",
      "trades": "132"
    },
    {
      "date": "2025-01-08",
      "bid": "76.10",
      "ask": "76.70",
      "open": "75.10",
      "high": "76.90",
      "low": "73.70",
      "close": "76.70",
      "average": "75.3237",
      "volume": "8688",
      "turnover": "654412.7",
      "trades": "80"
    },
    {
      "date": "2025-01-09",
      "bid": "74.90",
      "ask": "76.60",
      "open": "76.70",
      "high": "76.70",
      "low": "74.20",
      "close": "76.40",
      "average": "74.6494",
      "volume": "7091",
      "turnover": "529338.7",
      "trades": "71"
    },
    {
      "date": "2025-01-10",
      "bid": "75.30",
      "ask": "75.80",
      "open": "76.60",
      "high": "76.90",
      "low": "75.20",
      "close": "75.20",
      "average": "76.0266",
      "volume": "9592",
      "turnover": "729235.1",
      "trades": "89"
    },
    {
      "date": "2025-01-13",
      "bid": "74.10",
      "ask": "75.50",
      "open": "75.00",
      "high": "75.40",
      "low": "74.00",
      "close": "75.40",
      "average": "74.6297",
      "volume": "2927",
      "turnover": "218441.2",
      "trades": "46"
    },
    {
      "date": "2025-01-14",
      "bid": "73.00",
      "ask": "73.40",
      "open": "75.60",
      "high": "75.60",
      "low": "72.80",
      "close": "72.90",
      "average": "74.3072",
      "volume": "5147",
      "turnover": "382459.4",
      "trades": "73"
    },
    {
      "date": "2025-01-15",
      "bid": "72.40",
      "ask": "72.90",
      "open": "72.70",
      "high": "73.70",
      "low": "72.30",
      "close": "72.80",
      "average": "72.9065",
      "volume": "8373",
      "turnover": "610454.7",
      "trades": "89"
    },
    {
      "date": "2025-01-16",
      "bid": "71.90",
      "ask": "72.30",
      "open": "72.50",
      "high": "73.00",
      "low": "71.60",
      "close": "71.90",
      "average": "72.2742",
      "volume": "21441",
      "turnover": "1549630.2",
      "trades": "106"
    },
    {
      "date": "2025-01-17",
      "bid": "71.50",
      "ask": "72.00",
      "open": "71.90",
      "high": "72.90",
      "low": "71.50",
      "close": "71.70",
      "average": "72.0633",
      "volume": "13284",
      "turnover": "957277.05",
      "trades": "112"
    },
    {
      "date": "2025-01-20",
      "bid": "71.80",
      "ask": "72.40",
      "open": "71.70",
      "high": "73.10",
      "low": "71.10",
      "close": "72.50",
      "average": "72.1698",
      "volume": "6426",
      "turnover": "463772.7",
      "trades": "95"
    },
    {
      "date": "2025-01-21",
      "bid": "72.10",
      "ask": "72.20",
      "open": "72.60",
      "high": "72.60",
      "low": "72.10",
      "close": "72.20",
      "average": "72.3741",
      "volume": "13311",
      "turnover": "963372.3",
      "trades": "81"
    },
    {
      "date": "2025-01-22",
      "bid": "70.80",
      "ask": "71.10",
      "open": "72.20",
      "high": "72.40",
      "low": "71.00",
      "close": "71.20",
      "average": "71.648",
      "volume": "11377",
      "turnover": "816819.9",
      "trades": "94"
    },
    {
      "date": "2025-01-23",
      "bid": "71.40",
      "ask": "71.50",
      "open": "71.10",
      "high": "72.20",
      "low": "71.10",
      "close": "71.50",
      "average": "71.8053",
      "volume": "8289",
      "turnover": "595194.3",
      "trades": "78"
    },
    {
      "date": "2025-01-24",
      "bid": "71.90",
      "ask": "72.20",
      "open": "71.50",
      "high": "72.20",
      "low": "71.00",
      "close": "72.20",
      "average": "71.9307",
      "volume": "5690",
      "turnover": "409292.8",
      "trades": "58"
    },
    {
      "date": "2025-01-27",
      "bid": "70.90",
      "ask": "71.00",
      "open": "71.90",
      "high": "72.50",
      "low": "70.70",
      "close": "71.00",
      "average": "71.5366",
      "volume": "13632",
      "turnover": "975647",
      "trades": "147"
    },
    {
      "date": "2025-01-28",
      "bid": "71.30",
      "ask": "71.50",
      "open": "71.10",
      "high": "72.00",
      "low": "71.00",
      "close": "71.40",
      "average": "71.3781",
      "volume": "7474",
      "turnover": "533480.1",
      "trades": "101"
    },
    {
      "date": "2025-01-29",
      "bid": "71.00",
      "ask": "71.30",
      "open": "71.30",
      "high": "72.60",
      "low": "70.00",
      "close": "71.30",
      "average": "70.8886",
      "volume": "7241",
      "turnover": "513304.7",
      "trades": "70"
    },
    {
      "date": "2025-01-30",
      "bid": "72.30",
      "ask": "72.80",
      "open": "71.00",
      "high": "73.80",
      "low": "71.00",
      "close": "73.00",
      "average": "72.4987",
      "volume": "13345",
      "turnover": "967494.6",
      "trades": "91"
    },
    {
      "date": "2025-01-31",
      "bid": "72.30",
      "ask": "72.80",
      "open": "71.00",
      "high": "73.00",
      "low": "70.60",
      "close": "72.90",
      "average": "72.6926",
      "volume": "5092",
      "turnover": "370150.8",
      "trades": "75"
    },
    {
      "date": "2025-02-03",
      "bid": "70.90",
      "ask": "71.30",
      "open": "71.70",
      "high": "72.30",
      "low": "70.50",
      "close": "71.30",
      "average": "71.4052",
      "volume": "4767",
      "turnover": "340388.7",
      "trades": "98"
    },
    {
      "date": "2025-02-04",
      "bid": "69.90",
      "ask": "70.10",
      "open": "70.50",
      "high": "71.90",
      "low": "69.70",
      "close": "69.70",
      "average": "70.3418",
      "volume": "13554",
      "turnover": "953413",
      "trades": "138"
    },
    {
      "date": "2025-02-05",
      "bid": "72.20",
      "ask": "72.50",
      "open": "72.60",
      "high": "72.80",
      "low": "70.10",
      "close": "72.80",
      "average": "70.9863",
      "volume": "9901",
      "turnover": "702835.4",
      "trades": "104"
    },
    {
      "date": "2025-02-06",
      "bid": "72.50",
      "ask": "73.20",
      "open": "71.80",
      "high": "73.60",
      "low": "71.70",
      "close": "73.60",
      "average": "72.0998",
      "volume": "8027",
      "turnover": "578744.7",
      "trades": "58"
    },
    {
      "date": "2025-02-07",
      "bid": "72.00",
      "ask": "72.20",
      "open": "72.00",
      "high": "73.20",
      "low": "72.00",
      "close": "72.20",
      "average": "72.8173",
      "volume": "5636",
      "turnover": "410398.4",
      "trades": "85"
    },
    {
      "date": "2025-02-10",
      "bid": "74.20",
      "ask": "74.30",
      "open": "72.00",
      "high": "75.00",
      "low": "72.00",
      "close": "74.30",
      "average": "73.5487",
      "volume": "16420",
      "turnover": "1207698.8",
      "trades": "144"
    },
    {
      "date": "2025-02-11",
      "bid": "72.40",
      "ask": "72.90",
      "open": "73.80",
      "high": "73.80",
      "low": "72.20",
      "close": "72.90",
      "average": "73.1822",
      "volume": "5382",
      "turnover": "393866.6",
      "trades": "56"
    },
    {
      "date": "2025-02-12",
      "bid": "72.50",
      "ask": "73.60",
      "open": "73.80",
      "high": "73.90",
      "low": "72.40",
      "close": "72.80",
      "average": "73.2316",
      "volume": "4396",
      "turnover": "321926",
      "trades": "28"
    },
    {
      "date": "2025-02-13",
      "bid": "73.00",
      "ask": "74.10",
      "open": "73.00",
      "high": "74.20",
      "low": "72.30",
      "close": "73.50",
      "average": "73.3071",
      "volume": "11995",
      "turnover": "879318.7",
      "trades": "95"
    },
    {
      "date": "2025-02-14",
      "bid": "72.30",
      "ask": "72.70",
      "open": "72.40",
      "high": "73.70",
      "low": "72.20",
      "close": "73.00",
      "average": "72.879",
      "volume": "11508",
      "turnover": "838696.95",
      "trades": "113"
    },
    {
      "date": "2025-02-17",
      "bid": "73.20",
      "ask": "73.50",
      "open": "72.70",
      "high": "74.50",
      "low": "72.70",
      "close": "73.40",
      "average": "73.9897",
      "volume": "16674",
      "turnover": "1233704.7",
      "trades": "110"
    },
    {
      "date": "2025-02-18",
      "bid": "72.50",
      "ask": "72.80",
      "open": "73.10",
      "high": "73.10",
      "low": "71.70",
      "close": "73.10",
      "average": "72.5744",
      "volume": "9647",
      "turnover": "700124.8",
      "trades": "99"
    },
    {
      "date": "2025-02-19",
      "bid": "68.00",
      "ask": "68.40",
      "open": "67.90",
      "high": "69.80",
      "low": "66.30",
      "close": "67.70",
      "average": "68.3604",
      "volume": "58663",
      "turnover": "4010220.1",
      "trades": "450"
    },
    {
      "date": "2025-02-20",
      "bid": "67.90",
      "ask": "68.00",
      "open": "67.60",
      "high": "69.90",
      "low": "67.40",
      "close": "67.50",
      "average": "68.2578",
      "volume": "12525",
      "turnover": "854921.5",
      "trades": "149"
    },
    {
      "date": "2025-02-21",
      "bid": "68.30",
      "ask": "68.70",
      "open": "68.00",
      "high": "69.10",
      "low": "68.00",
      "close": "68.30",
      "average": "68.4757",
      "volume": "6196",
      "turnover": "424295.8",
      "trades": "71"
    },
    {
      "date": "2025-02-24",
      "bid": "67.40",
      "ask": "67.90",
      "open": "68.30",
      "high": "68.90",
      "low": "67.30",
      "close": "67.30",
      "average": "68.0658",
      "volume": "8140",
      "turnover": "554055.6",
      "trades": "75"
    },
    {
      "date": "2025-02-25",
      "bid": "67.40",
      "ask": "67.90",
      "open": "69.90",
      "high": "69.90",
      "low": "67.30",
      "close": "67.40",
      "average": "68.0724",
      "volume": "8813",
      "turnover": "599922",
      "trades": "91"
    },
    {
      "date": "2025-02-26",
      "bid": "68.40",
      "ask": "68.80",
      "open": "67.40",
      "high": "69.90",
      "low": "67.40",
      "close": "68.90",
      "average": "69.0203",
      "volume": "8633",
      "turnover": "595845.4",
      "trades": "89"
    },
    {
      "date": "2025-02-27",
      "bid": "65.40",
      "ask": "65.90",
      "open": "68.40",
      "high": "68.60",
      "low": "65.50",
      "close": "65.50",
      "average": "66.8921",
      "volume": "19877",
      "turnover": "1329614.7",
      "trades": "179"
    },
    {
      "date": "2025-02-28",
      "bid": "65.40",
      "ask": "66.80",
      "open": "65.50",
      "high": "66.80",
      "low": "65.20",
      "close": "66.80",
      "average": "65.6192",
      "volume": "11933",
      "turnover": "783034.2",
      "trades": "97"
    },
    {
      "date": "2025-03-03",
      "bid": "65.10",
      "ask": "65.40",
      "open": "65.40",
      "high": "67.70",
      "low": "65.00",
      "close": "65.00",
      "average": "65.7442",
      "volume": "15279",
      "turnover": "1004505.4",
      "trades": "138"
    },
    {
      "date": "2025-03-04",
      "bid": "64.20",
      "ask": "64.50",
      "open": "66.50",
      "high": "66.50",
      "low": "63.40",
      "close": "64.20",
      "average": "64.3963",
      "volume": "18448",
      "turnover": "1187983.3",
      "trades": "146"
    },
    {
      "date": "2025-03-05",
      "bid": "62.80",
      "ask": "63.00",
      "open": "62.70",
      "high": "64.20",
      "low": "61.50",
      "close": "62.80",
      "average": "63.1657",
      "volume": "29422",
      "turnover": "1858461",
      "trades": "169"
    },
    {
      "date": "2025-03-06",
      "bid": "61.30",
      "ask": "61.40",
      "open": "62.10",
      "high": "63.50",
      "low": "60.90",
      "close": "61.30",
      "average": "62.4235",
      "volume": "8501",
      "turnover": "530661.8",
      "trades": "77"
    },
    {
      "date": "2025-03-07",
      "bid": "61.50",
      "ask": "62.10",
      "open": "61.30",
      "high": "62.50",
      "low": "60.70",
      "close": "61.50",
      "average": "61.4218",
      "volume": "5517",
      "turnover": "338863.8",
      "trades": "58"
    },
    {
      "date": "2025-03-10",
      "bid": "61.70",
      "ask": "61.80",
      "open": "61.50",
      "high": "62.20",
      "low": "61.20",
      "close": "61.70",
      "average": "61.6164",
      "volume": "6082",
      "turnover": "374750.9",
      "trades": "56"
    },
    {
      "date": "2025-03-11",
      "bid": "61.20",
      "ask": "61.50",
      "open": "61.70",
      "high": "62.60",
      "low": "61.10",
      "close": "61.20",
      "average": "61.9605",
      "volume": "14284",
      "turnover": "885044.3",
      "trades": "72"
    },
    {
      "date": "2025-03-12",
      "bid": "61.40",
      "ask": "61.90",
      "open": "61.20",
      "high": "62.00",
      "low": "61.20",
      "close": "61.40",
      "average": "61.7129",
      "volume": "6630",
      "turnover": "409156.2",
      "trades": "51"
    },
    {
      "date": "2025-03-13",
      "bid": "64.30",
      "ask": "65.00",
      "open": "61.40",
      "high": "66.00",
      "low": "61.30",
      "close": "65.00",
      "average": "62.2203",
      "volume": "65209",
      "turnover": "4057323.7",
      "trades": "126"
    },
    {
      "date": "2025-03-14",
      "bid": "63.20",
      "ask": "63.50",
      "open": "65.00",
      "high": "65.00",
      "low": "62.40",
      "close": "63.20",
      "average": "64.0963",
      "volume": "9393",
      "turnover": "602012.2",
      "trades": "104"
    },
    {
      "date": "2025-03-17",
      "bid": "62.50",
      "ask": "63.20",
      "open": "63.50",
      "high": "65.70",
      "low": "62.40",
      "close": "62.50",
      "average": "64.0866",
      "volume": "7700",
      "turnover": "493467.2",
      "trades": "88"
    },
    {
      "date": "2025-03-18",
      "bid": "61.60",
      "ask": "62.00",
      "open": "63.00",
      "high": "63.00",
      "low": "61.30",
      "close": "61.30",
      "average": "62.0799",
      "volume": "4610",
      "turnover": "286188.5",
      "trades": "83"
    },
    {
      "date": "2025-03-19",
      "bid": "62.00",
      "ask": "62.50",
      "open": "61.60",
      "high": "63.50",
      "low": "61.60",
      "close": "62.00",
      "average": "62.5705",
      "volume": "3616",
      "turnover": "226254.9",
      "trades": "35"
    },
    {
      "date": "2025-03-20",
      "bid": "63.50",
      "ask": "64.00",
      "open": "61.60",
      "high": "64.10",
      "low": "61.30",
      "close": "63.50",
      "average": "62.1835",
      "volume": "12334",
      "turnover": "766970.8",
      "trades": "55"
    },
    {
      "date": "2025-03-21",
      "bid": "63.80",
      "ask": "63.90",
      "open": "63.50",
      "high": "65.00",
      "low": "63.30",
      "close": "63.80",
      "average": "64.2917",
      "volume": "6226",
      "turnover": "400250.9",
      "trades": "74"
    },
    {
      "date": "2025-03-24",
      "bid": "64.60",
      "ask": "64.70",
      "open": "64.90",
      "high": "65.00",
      "low": "62.90",
      "close": "64.20",
      "average": "63.9492",
      "volume": "12912",
      "turnover": "825711.6",
      "trades": "84"
    },
    {
      "date": "2025-03-25",
      "bid": "62.80",
      "ask": "63.30",
      "open": "64.70",
      "high": "64.70",
      "low": "62.30",
      "close": "63.30",
      "average": "63.576",
      "volume": "6169",
      "turnover": "392200.1",
      "trades": "66"
    },
    {
      "date": "2025-03-26",
      "bid": "61.40",
      "ask": "62.00",
      "open": "63.00",
      "high": "63.00",
      "low": "61.30",
      "close": "61.30",
      "average": "61.7832",
      "volume": "2708",
      "turnover": "167309",
      "trades": "39"
    },
    {
      "date": "2025-03-27",
      "bid": "60.70",
      "ask": "61.00",
      "open": "61.40",
      "high": "61.50",
      "low": "60.50",
      "close": "60.70",
      "average": "60.9411",
      "volume": "19625",
      "turnover": "1195969.3",
      "trades": "63"
    },
    {
      "date": "2025-03-28",
      "bid": "62.30",
      "ask": "63.00",
      "open": "61.00",
      "high": "63.30",
      "low": "61.00",
      "close": "62.30",
      "average": "62.7209",
      "volume": "17679",
      "turnover": "1108843.2",
      "trades": "80"
    },
    {
      "date": "2025-03-31",
      "bid": "60.50",
      "ask": "60.80",
      "open": "60.10",
      "high": "62.30",
      "low": "60.10",
      "close": "60.50",
      "average": "60.6138",
      "volume": "6971",
      "turnover": "422540.7",
      "trades": "98"
    },
    {
      "date": "2025-04-01",
      "bid": "60.40",
      "ask": "60.70",
      "open": "61.50",
      "high": "62.80",
      "low": "60.10",
      "close": "60.40",
      "average": "60.6215",
      "volume": "6117",
      "turnover": "370821.5",
      "trades": "66"
    },
    {
      "date": "2025-04-02",
      "bid": "61.30",
      "ask": "61.60",
      "open": "61.00",
      "high": "61.20",
      "low": "61.00",
      "close": "61.20",
      "average": "61.1493",
      "volume": "2078",
      "turnover": "127068.2",
      "trades": "15"
    },
    {
      "date": "2025-04-03",
      "bid": "60.30",
      "ask": "60.70",
      "open": "60.00",
      "high": "61.20",
      "low": "60.00",
      "close": "60.10",
      "average": "60.5146",
      "volume": "5742",
      "turnover": "347467.75",
      "trades": "43"
    },
    {
      "date": "2025-04-04",
      "bid": "58.00",
      "ask": "58.40",
      "open": "60.10",
      "high": "61.90",
      "low": "57.50",
      "close": "58.40",
      "average": "59.60",
      "volume": "9270",
      "turnover": "552573.3",
      "trades": "92"
    },
    {
      "date": "2025-04-07",
      "bid": "57.00",
      "ask": "57.90",
      "open": "56.90",
      "high": "58.00",
      "low": "52.70",
      "close": "57.00",
      "average": "56.3356",
      "volume": "24195",
      "turnover": "1363039.2",
      "trades": "191"
    },
    {
      "date": "2025-04-08",
      "bid": "58.50",
      "ask": "59.40",
      "open": "57.90",
      "high": "60.90",
      "low": "56.90",
      "close": "58.40",
      "average": "57.9369",
      "volume": "8545",
      "turnover": "495056.9",
      "trades": "83"
    },
    {
      "date": "2025-04-09",
      "bid": "57.70",
      "ask": "58.00",
      "open": "58.40",
      "high": "58.80",
      "low": "57.10",
      "close": "57.60",
      "average": "57.6774",
      "volume": "4027",
      "turnover": "232266.9",
      "trades": "57"
    },
    {
      "date": "2025-04-10",
      "bid": "55.30",
      "ask": "55.90",
      "open": "57.70",
      "high": "60.00",
      "low": "55.00",
      "close": "55.10",
      "average": "57.2062",
      "volume": "22425",
      "turnover": "1282849.5",
      "trades": "160"
    },
    {
      "date": "2025-04-11",
      "bid": "56.90",
      "ask": "57.20",
      "open": "56.90",
      "high": "57.50",
      "low": "56.20",
      "close": "56.90",
      "average": "56.9323",
      "volume": "16665",
      "turnover": "948776.2",
      "trades": "58"
    },
    {
      "date": "2025-04-14",
      "bid": "56.60",
      "ask": "56.90",
      "open": "57.40",
      "high": "57.90",
      "low": "55.80",
      "close": "56.50",
      "average": "56.8076",
      "volume": "6749",
      "turnover": "383394.6",
      "trades": "59"
    },
    {
      "date": "2025-04-15",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.50",
      "high": "56.90",
      "low": "55.10",
      "close": "55.30",
      "average": "56.0779",
      "volume": "9562",
      "turnover": "536216.6",
      "trades": "72"
    },
    {
      "date": "2025-04-16",
      "bid": "56.50",
      "ask": "57.00",
      "open": "55.30",
      "high": "57.00",
      "low": "55.30",
      "close": "57.00",
      "average": "56.7659",
      "volume": "13953",
      "turnover": "792054.3",
      "trades": "77"
    },
    {
      "date": "2025-04-17",
      "bid": "55.60",
      "ask": "56.40",
      "open": "55.70",
      "high": "56.80",
      "low": "55.30",
      "close": "55.30",
      "average": "55.9443",
      "volume": "5116",
      "turnover": "286211.1",
      "trades": "39"
    },
    {
      "date": "2025-04-22",
      "bid": "64.50",
      "ask": "64.70",
      "open": "55.50",
      "high": "64.50",
      "low": "55.50",
      "close": "64.50",
      "average": "57.5302",
      "volume": "42464",
      "turnover": "2442961.6",
      "trades": "96"
    },
    {
      "date": "2025-04-23",
      "bid": "58.30",
      "ask": "60.40",
      "open": "64.50",
      "high": "64.50",
      "low": "57.50",
      "close": "58.20",
      "average": "59.876",
      "volume": "18545",
      "turnover": "1110502.6",
      "trades": "156"
    },
    {
      "date": "2025-04-24",
      "bid": "59.00",
      "ask": "59.80",
      "open": "58.40",
      "high": "61.40",
      "low": "58.40",
      "close": "59.00",
      "average": "59.9709",
      "volume": "5251",
      "turnover": "314909.4",
      "trades": "65"
    },
    {
      "date": "2025-04-25",
      "bid": "59.30",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.00",
      "low": "58.20",
      "close": "60.00",
      "average": "59.0665",
      "volume": "3345",
      "turnover": "197577.6",
      "trades": "43"
    },
    {
      "date": "2025-04-28",
      "bid": "60.90",
      "ask": "61.00",
      "open": "59.50",
      "high": "61.90",
      "low": "59.50",
      "close": "60.90",
      "average": "61.0289",
      "volume": "2039",
      "turnover": "124437.9",
      "trades": "40"
    },
    {
      "date": "2025-04-29",
      "bid": "59.90",
      "ask": "60.60",
      "open": "61.00",
      "high": "62.00",
      "low": "60.00",
      "close": "60.30",
      "average": "60.955",
      "volume": "3163",
      "turnover": "192800.65",
      "trades": "46"
    },
    {
      "date": "2025-04-30",
      "bid": "60.00",
      "ask": "60.10",
      "open": "59.90",
      "high": "60.50",
      "low": "59.90",
      "close": "60.10",
      "average": "59.9934",
      "volume": "4372",
      "turnover": "262289.95",
      "trades": "28"
    },
    {
      "date": "2025-05-02",
      "bid": "61.30",
      "ask": "62.00",
      "open": "58.30",
      "high": "62.20",
      "low": "58.30",
      "close": "62.00",
      "average": "60.583",
      "volume": "37710",
      "turnover": "2284585.6",
      "trades": "100"
    },
    {
      "date": "2025-05-05",
      "bid": "62.30",
      "ask": "62.40",
      "open": "62.00",
      "high": "64.90",
      "low": "61.90",
      "close": "62.40",
      "average": "62.7183",
      "volume": "6504",
      "turnover": "408024.55",
      "trades": "64"
    },
    {
      "date": "2025-05-06",
      "bid": "61.90",
      "ask": "62.20",
      "open": "62.50",
      "high": "62.50",
      "low": "61.70",
      "close": "62.20",
      "average": "62.0395",
      "volume": "413",
      "turnover": "25622.3",
      "trades": "18"
    },
    {
      "date": "2025-05-07",
      "bid": "62.00",
      "ask": "62.40",
      "open": "61.10",
      "high": "62.60",
      "low": "61.10",
      "close": "62.00",
      "average": "62.0593",
      "volume": "1840",
      "turnover": "114189.1",
      "trades": "43"
    },
    {
      "date": "2025-05-08",
      "bid": "61.40",
      "ask": "61.80",
      "open": "64.80",
      "high": "64.80",
      "low": "61.00",
      "close": "62.00",
      "average": "62.7787",
      "volume": "10260",
      "turnover": "643714.55",
      "trades": "55"
    },
    {
      "date": "2025-05-09",
      "bid": "61.00",
      "ask": "61.80",
      "open": "63.90",
      "high": "63.90",
      "low": "61.10",
      "close": "61.70",
      "average": "62.6002",
      "volume": "14514",
      "turnover": "908578.9",
      "trades": "49"
    },
    {
      "date": "2025-05-12",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.20",
      "high": "62.90",
      "low": "61.20",
      "close": "61.60",
      "average": "62.3338",
      "volume": "10974",
      "turnover": "684068.5",
      "trades": "75"
    },
    {
      "date": "2025-05-13",
      "bid": "61.80",
      "ask": "62.20",
      "open": "62.50",
      "high": "62.50",
      "low": "61.10",
      "close": "62.00",
      "average": "61.9734",
      "volume": "2936",
      "turnover": "181953.8",
      "trades": "23"
    },
    {
      "date": "2025-05-14",
      "bid": "61.20",
      "ask": "61.70",
      "open": "62.40",
      "high": "62.50",
      "low": "61.40",
      "close": "61.70",
      "average": "61.9186",
      "volume": "12490",
      "turnover": "773363.6",
      "trades": "40"
    },
    {
      "date": "2025-05-15",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.70",
      "high": "61.70",
      "low": "60.60",
      "close": "60.80",
      "average": "61.2596",
      "volume": "7182",
      "turnover": "439966.5",
      "trades": "57"
    },
    {
      "date": "2025-05-16",
      "bid": "60.90",
      "ask": "61.30",
      "open": "61.80",
      "high": "61.80",
      "low": "60.40",
      "close": "60.70",
      "average": "60.9356",
      "volume": "5353",
      "turnover": "326226.5",
      "trades": "53"
    },
    {
      "date": "2025-05-19",
      "bid": "60.20",
      "ask": "60.30",
      "open": "61.30",
      "high": "61.80",
      "low": "60.40",
      "close": "60.40",
      "average": "61.0294",
      "volume": "7176",
      "turnover": "437946.8",
      "trades": "38"
    },
    {
      "date": "2025-05-20",
      "bid": "60.80",
      "ask": "61.50",
      "open": "60.80",
      "high": "62.90",
      "low": "60.80",
      "close": "61.10",
      "average": "60.9853",
      "volume": "16702",
      "turnover": "1018576.6",
      "trades": "55"
    },
    {
      "date": "2025-05-21",
      "bid": "60.00",
      "ask": "60.40",
      "open": "61.30",
      "high": "61.30",
      "low": "59.80",
      "close": "60.00",
      "average": "60.4378",
      "volume": "5038",
      "turnover": "304485.8",
      "trades": "70"
    },
    {
      "date": "2025-05-22",
      "bid": "59.70",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.90",
      "low": "58.80",
      "close": "60.40",
      "average": "59.4915",
      "volume": "5169",
      "turnover": "307511.8",
      "trades": "42"
    },
    {
      "date": "2025-05-23",
      "bid": "60.00",
      "ask": "60.90",
      "open": "60.30",
      "high": "60.90",
      "low": "59.40",
      "close": "60.10",
      "average": "60.0083",
      "volume": "12537",
      "turnover": "752336.6",
      "trades": "55"
    },
    {
      "date": "2025-05-26",
      "bid": "59.30",
      "ask": "59.40",
      "open": "60.90",
      "high": "61.40",
      "low": "58.50",
      "close": "59.40",
      "average": "59.1086",
      "volume": "33336",
      "turnover": "1970467.9",
      "trades": "133"
    },
    {
      "date": "2025-05-27",
      "bid": "59.80",
      "ask": "61.00",
      "open": "59.30",
      "high": "60.90",
      "low": "58.10",
      "close": "60.90",
      "average": "59.8297",
      "volume": "10415",
      "turnover": "623126.3",
      "trades": "83"
    },
    {
      "date": "2025-05-28",
      "bid": "59.70",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.00",
      "low": "59.50",
      "close": "60.40",
      "average": "59.737",
      "volume": "3325",
      "turnover": "198637.2",
      "trades": "31"
    },
    {
      "date": "2025-05-30",
      "bid": "58.10",
      "ask": "58.50",
      "open": "60.40",
      "high": "60.40",
      "low": "58.10",
      "close": "58.50",
      "average": "58.9208",
      "volume": "17946",
      "turnover": "1057393.5",
      "trades": "108"
    },
    {
      "date": "2025-06-02",
      "bid": "57.90",
      "ask": "58.00",
      "open": "57.90",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.5787",
      "volume": "12140",
      "turnover": "699041",
      "trades": "114"
    },
    {
      "date": "2025-06-03",
      "bid": "57.20",
      "ask": "57.40",
      "open": "57.50",
      "high": "58.50",
      "low": "57.10",
      "close": "57.50",
      "average": "57.8511",
      "volume": "7062",
      "turnover": "408544.6",
      "trades": "50"
    },
    {
      "date": "2025-06-04",
      "bid": "58.20",
      "ask": "58.50",
      "open": "57.50",
      "high": "58.80",
      "low": "57.50",
      "close": "58.50",
      "average": "58.3605",
      "volume": "22370",
      "turnover": "1305523.6",
      "trades": "144"
    },
    {
      "date": "2025-06-05",
      "bid": "59.70",
      "ask": "60.00",
      "open": "58.50",
      "high": "61.00",
      "low": "58.50",
      "close": "59.80",
      "average": "60.1703",
      "volume": "7735",
      "turnover": "465415.3",
      "trades": "89"
    },
    {
      "date": "2025-06-09",
      "bid": "59.10",
      "ask": "60.20",
      "open": "59.80",
      "high": "61.00",
      "low": "59.40",
      "close": "59.50",
      "average": "60.1833",
      "volume": "15993",
      "turnover": "962510.8",
      "trades": "104"
    },
    {
      "date": "2025-06-10",
      "bid": "60.30",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.00",
      "low": "60.00",
      "close": "60.80",
      "average": "60.6232",
      "volume": "13540",
      "turnover": "820837.9",
      "trades": "72"
    },
    {
      "date": "2025-06-11",
      "bid": "60.50",
      "ask": "60.90",
      "open": "61.00",
      "high": "61.00",
      "low": "60.00",
      "close": "60.50",
      "average": "60.5953",
      "volume": "18003",
      "turnover": "1090896.8",
      "trades": "72"
    },
    {
      "date": "2025-06-12",
      "bid": "60.40",
      "ask": "60.90",
      "open": "60.30",
      "high": "61.00",
      "low": "60.00",
      "close": "60.40",
      "average": "60.4644",
      "volume": "5844",
      "turnover": "353354.2",
      "trades": "48"
    },
    {
      "date": "2025-06-13",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.90",
      "high": "61.00",
      "low": "59.80",
      "close": "60.30",
      "average": "60.4145",
      "volume": "3307",
      "turnover": "199790.7",
      "trades": "56"
    },
    {
      "date": "2025-06-16",
      "bid": "65.80",
      "ask": "66.90",
      "open": "60.80",
      "high": "68.80",
      "low": "60.80",
      "close": "65.90",
      "average": "65.2802",
      "volume": "33401",
      "turnover": "2180253.65",
      "trades": "208"
    },
    {
      "date": "2025-06-17",
      "bid": "61.30",
      "ask": "61.80",
      "open": "66.40",
      "high": "66.70",
      "low": "61.00",
      "close": "61.80",
      "average": "62.6156",
      "volume": "45758",
      "turnover": "2862810.1",
      "trades": "280"
    },
    {
      "date": "2025-06-18",
      "bid": "60.50",
      "ask": "60.90",
      "open": "61.30",
      "high": "62.50",
      "low": "59.30",
      "close": "60.80",
      "average": "60.4927",
      "volume": "39471",
      "turnover": "2388289.75",
      "trades": "169"
    },
    {
      "date": "2025-06-19",
      "bid": "59.50",
      "ask": "60.00",
      "open": "60.40",
      "high": "60.70",
      "low": "58.90",
      "close": "59.60",
      "average": "59.5508",
      "volume": "22214",
      "turnover": "1322862.5",
      "trades": "111"
    },
    {
      "date": "2025-06-23",
      "bid": "62.40",
      "ask": "62.50",
      "open": "60.00",
      "high": "62.50",
      "low": "60.00",
      "close": "62.50",
      "average": "61.9246",
      "volume": "15919",
      "turnover": "985777.4",
      "trades": "109"
    },
    {
      "date": "2025-06-24",
      "bid": "63.30",
      "ask": "63.50",
      "open": "62.50",
      "high": "63.90",
      "low": "62.50",
      "close": "63.30",
      "average": "63.1306",
      "volume": "14995",
      "turnover": "946642.8",
      "trades": "121"
    },
    {
      "date": "2025-06-25",
      "bid": "64.00",
      "ask": "64.70",
      "open": "63.50",
      "high": "66.60",
      "low": "63.50",
      "close": "64.10",
      "average": "65.1674",
      "volume": "27118",
      "turnover": "1767229.85",
      "trades": "196"
    },
    {
      "date": "2025-06-26",
      "bid": "63.20",
      "ask": "64.20",
      "open": "65.90",
      "high": "65.90",
      "low": "63.10",
      "close": "63.10",
      "average": "64.3776",
      "volume": "12551",
      "turnover": "808237.5",
      "trades": "120"
    },
    {
      "date": "2025-06-27",
      "bid": "62.00",
      "ask": "62.30",
      "open": "64.40",
      "high": "64.40",
      "low": "61.60",
      "close": "61.80",
      "average": "62.6183",
      "volume": "15826",
      "turnover": "991297.6",
      "trades": "169"
    },
    {
      "date": "2025-06-30",
      "bid": "61.90",
      "ask": "62.00",
      "open": "62.40",
      "high": "63.20",
      "low": "61.90",
      "close": "61.90",
      "average": "62.4504",
      "volume": "23607",
      "turnover": "1474267.35",
      "trades": "130"
    },
    {
      "date": "2025-07-01",
      "bid": "61.60",
      "ask": "62.70",
      "open": "62.00",
      "high": "63.10",
      "low": "61.50",
      "close": "61.70",
      "average": "62.308",
      "volume": "12958",
      "turnover": "807308.45",
      "trades": "92"
    },
    {
      "date": "2025-07-02",
      "bid": "61.50",
      "ask": "62.20",
      "open": "61.50",
      "high": "62.00",
      "low": "61.40",
      "close": "61.60",
      "average": "61.8288",
      "volume": "15268",
      "turnover": "944005.35",
      "trades": "116"
    },
    {
      "date": "2025-07-03",
      "bid": "61.40",
      "ask": "61.90",
      "open": "61.50",
      "high": "62.00",
      "low": "60.10",
      "close": "61.60",
      "average": "61.4277",
      "volume": "10212",
      "turnover": "626994.1",
      "trades": "75"
    },
    {
      "date": "2025-07-04",
      "bid": "62.20",
      "ask": "64.70",
      "open": "62.00",
      "high": "64.30",
      "low": "61.50",
      "close": "64.30",
      "average": "62.043",
      "volume": "42753",
      "turnover": "2652508.4",
      "trades": "74"
    },
    {
      "date": "2025-07-07",
      "bid": "62.50",
      "ask": "63.80",
      "open": "64.70",
      "high": "64.70",
      "low": "62.30",
      "close": "62.60",
      "average": "63.008",
      "volume": "17213",
      "turnover": "1084530.89",
      "trades": "115"
    },
    {
      "date": "2025-07-08",
      "bid": "62.10",
      "ask": "63.30",
      "open": "63.70",
      "high": "63.70",
      "low": "61.60",
      "close": "62.10",
      "average": "62.283",
      "volume": "35968",
      "turnover": "2240861.95",
      "trades": "190"
    },
    {
      "date": "2025-07-09",
      "bid": "61.30",
      "ask": "61.50",
      "open": "62.10",
      "high": "62.10",
      "low": "60.30",
      "close": "60.30",
      "average": "61.0774",
      "volume": "39401",
      "turnover": "2406670.25",
      "trades": "202"
    },
    {
      "date": "2025-07-10",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.90",
      "high": "61.90",
      "low": "60.50",
      "close": "60.70",
      "average": "60.9182",
      "volume": "21057",
      "turnover": "1282579.3",
      "trades": "101"
    },
    {
      "date": "2025-07-11",
      "bid": "60.20",
      "ask": "60.50",
      "open": "61.00",
      "high": "61.30",
      "low": "60.00",
      "close": "60.10",
      "average": "60.4257",
      "volume": "29920",
      "turnover": "1808012.75",
      "trades": "111"
    },
    {
      "date": "2025-07-14",
      "bid": "60.20",
      "ask": "62.50",
      "open": "60.50",
      "high": "62.00",
      "low": "59.00",
      "close": "61.50",
      "average": "59.9302",
      "volume": "36498",
      "turnover": "2187535.35",
      "trades": "123"
    },
    {
      "date": "2025-07-15",
      "bid": "59.90",
      "ask": "60.20",
      "open": "60.30",
      "high": "60.40",
      "low": "59.70",
      "close": "59.70",
      "average": "59.9781",
      "volume": "21796",
      "turnover": "1307746.05",
      "trades": "148"
    },
    {
      "date": "2025-07-16",
      "bid": "56.30",
      "ask": "56.50",
      "open": "59.60",
      "high": "59.60",
      "low": "55.50",
      "close": "56.00",
      "average": "56.6264",
      "volume": "84748",
      "turnover": "4798897.09",
      "trades": "423"
    },
    {
      "date": "2025-07-17",
      "bid": "54.80",
      "ask": "55.00",
      "open": "56.30",
      "high": "57.20",
      "low": "54.30",
      "close": "54.30",
      "average": "55.2969",
      "volume": "65395",
      "turnover": "3616112.1",
      "trades": "271"
    },
    {
      "date": "2025-07-18",
      "bid": "53.70",
      "ask": "54.20",
      "open": "54.70",
      "high": "55.00",
      "low": "53.10",
      "close": "53.50",
      "average": "53.7762",
      "volume": "28732",
      "turnover": "1545063.2",
      "trades": "131"
    },
    {
      "date": "2025-07-21",
      "bid": "54.70",
      "ask": "55.20",
      "open": "53.50",
      "high": "55.90",
      "low": "53.50",
      "close": "54.70",
      "average": "54.9822",
      "volume": "19269",
      "turnover": "1059451.5",
      "trades": "137"
    },
    {
      "date": "2025-07-22",
      "bid": "53.80",
      "ask": "54.40",
      "open": "55.00",
      "high": "55.20",
      "low": "53.50",
      "close": "53.50",
      "average": "54.2779",
      "volume": "18848",
      "turnover": "1023104.3",
      "trades": "143"
    },
    {
      "date": "2025-07-23",
      "bid": "54.70",
      "ask": "55.20",
      "open": "54.00",
      "high": "55.20",
      "low": "53.70",
      "close": "54.50",
      "average": "54.6218",
      "volume": "7797",
      "turnover": "425886.1",
      "trades": "93"
    },
    {
      "date": "2025-07-24",
      "bid": "55.30",
      "ask": "56.20",
      "open": "54.60",
      "high": "56.00",
      "low": "54.50",
      "close": "55.00",
      "average": "55.2877",
      "volume": "5798",
      "turnover": "320558",
      "trades": "77"
    },
    {
      "date": "2025-07-25",
      "bid": "55.10",
      "ask": "55.80",
      "open": "56.10",
      "high": "56.10",
      "low": "54.70",
      "close": "54.70",
      "average": "55.0937",
      "volume": "6488",
      "turnover": "357447.9",
      "trades": "60"
    },
    {
      "date": "2025-07-28",
      "bid": "54.80",
      "ask": "55.70",
      "open": "55.10",
      "high": "56.40",
      "low": "54.70",
      "close": "55.10",
      "average": "55.5196",
      "volume": "7397",
      "turnover": "410678.2",
      "trades": "87"
    },
    {
      "date": "2025-07-29",
      "bid": "54.70",
      "ask": "54.90",
      "open": "56.40",
      "high": "56.80",
      "low": "53.40",
      "close": "53.40",
      "average": "54.7981",
      "volume": "11240",
      "turnover": "615930.4",
      "trades": "99"
    },
    {
      "date": "2025-07-30",
      "bid": "54.50",
      "ask": "55.10",
      "open": "54.80",
      "high": "55.50",
      "low": "53.00",
      "close": "53.00",
      "average": "54.7508",
      "volume": "5298",
      "turnover": "290069.7",
      "trades": "82"
    },
    {
      "date": "2025-07-31",
      "bid": "54.00",
      "ask": "54.40",
      "open": "53.60",
      "high": "55.30",
      "low": "53.60",
      "close": "54.30",
      "average": "54.4474",
      "volume": "6859",
      "turnover": "373454.6",
      "trades": "95"
    },
    {
      "date": "2025-08-01",
      "bid": "55.10",
      "ask": "55.60",
      "open": "54.40",
      "high": "56.50",
      "low": "54.10",
      "close": "56.50",
      "average": "55.0374",
      "volume": "21046",
      "turnover": "1158316.2",
      "trades": "98"
    },
    {
      "date": "2025-08-04",
      "bid": "54.60",
      "ask": "55.90",
      "open": "56.60",
      "high": "56.60",
      "low": "54.20",
      "close": "54.60",
      "average": "55.0848",
      "volume": "15617",
      "turnover": "860259.8",
      "trades": "154"
    },
    {
      "date": "2025-08-05",
      "bid": "52.90",
      "ask": "53.20",
      "open": "54.80",
      "high": "55.20",
      "low": "52.10",
      "close": "52.10",
      "average": "53.4808",
      "volume": "19822",
      "turnover": "1060095.8",
      "trades": "150"
    },
    {
      "date": "2025-08-06",
      "bid": "52.20",
      "ask": "52.50",
      "open": "52.30",
      "high": "53.20",
      "low": "52.00",
      "close": "52.00",
      "average": "52.3949",
      "volume": "24084",
      "turnover": "1261879.3",
      "trades": "87"
    },
    {
      "date": "2025-08-07",
      "bid": "52.40",
      "ask": "52.60",
      "open": "52.00",
      "high": "53.10",
      "low": "51.30",
      "close": "52.40",
      "average": "52.2331",
      "volume": "13295",
      "turnover": "694438.5",
      "trades": "101"
    },
    {
      "date": "2025-08-08",
      "bid": "53.00",
      "ask": "53.60",
      "open": "51.40",
      "high": "53.70",
      "low": "51.40",
      "close": "53.10",
      "average": "52.7211",
      "volume": "13511",
      "turnover": "712314.4",
      "trades": "91"
    },
    {
      "date": "2025-08-11",
      "bid": "55.20",
      "ask": "55.80",
      "open": "53.70",
      "high": "55.90",
      "low": "52.90",
      "close": "55.30",
      "average": "53.8703",
      "volume": "25456",
      "turnover": "1371321.4",
      "trades": "177"
    },
    {
      "date": "2025-08-12",
      "bid": "53.70",
      "ask": "54.00",
      "open": "55.80",
      "high": "55.80",
      "low": "53.70",
      "close": "53.80",
      "average": "54.321",
      "volume": "10205",
      "turnover": "554345.7",
      "trades": "96"
    },
    {
      "date": "2025-08-13",
      "bid": "53.10",
      "ask": "53.30",
      "open": "53.60",
      "high": "54.00",
      "low": "52.60",
      "close": "53.10",
      "average": "53.3294",
      "volume": "10944",
      "turnover": "583636.8",
      "trades": "101"
    },
    {
      "date": "2025-08-14",
      "bid": "53.20",
      "ask": "53.90",
      "open": "53.10",
      "high": "54.10",
      "low": "53.10",
      "close": "53.30",
      "average": "53.6589",
      "volume": "8138",
      "turnover": "436676.3",
      "trades": "60"
    },
    {
      "date": "2025-08-15",
      "bid": "52.90",
      "ask": "53.20",
      "open": "53.20",
      "high": "55.20",
      "low": "52.60",
      "close": "52.80",
      "average": "53.769",
      "volume": "13708",
      "turnover": "737058.6",
      "trades": "98"
    },
    {
      "date": "2025-08-18",
      "bid": "53.00",
      "ask": "53.20",
      "open": "52.80",
      "high": "53.70",
      "low": "52.30",
      "close": "53.00",
      "average": "52.8837",
      "volume": "7223",
      "turnover": "381979",
      "trades": "70"
    },
    {
      "date": "2025-08-19",
      "bid": "53.60",
      "ask": "54.40",
      "open": "53.00",
      "high": "54.40",
      "low": "52.40",
      "close": "53.20",
      "average": "53.0823",
      "volume": "10411",
      "turnover": "552640.1",
      "trades": "72"
    },
    {
      "date": "2025-08-20",
      "bid": "54.70",
      "ask": "54.90",
      "open": "54.40",
      "high": "55.10",
      "low": "52.50",
      "close": "54.70",
      "average": "53.9637",
      "volume": "20163",
      "turnover": "1088070.1",
      "trades": "90"
    },
    {
      "date": "2025-08-21",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.60",
      "high": "54.60",
      "low": "53.60",
      "close": "53.60",
      "average": "54.1107",
      "volume": "8346",
      "turnover": "451615.4",
      "trades": "67"
    },
    {
      "date": "2025-08-22",
      "bid": "54.50",
      "ask": "54.70",
      "open": "54.80",
      "high": "55.00",
      "low": "54.50",
      "close": "54.50",
      "average": "54.5644",
      "volume": "10521",
      "turnover": "574071.7",
      "trades": "62"
    },
    {
      "date": "2025-08-25",
      "bid": "53.90",
      "ask": "54.50",
      "open": "54.50",
      "high": "57.60",
      "low": "53.60",
      "close": "53.60",
      "average": "55.1884",
      "volume": "12409",
      "turnover": "684828.35",
      "trades": "101"
    },
    {
      "date": "2025-08-26",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.90",
      "high": "54.50",
      "low": "53.50",
      "close": "53.50",
      "average": "53.9233",
      "volume": "4902",
      "turnover": "264281.1",
      "trades": "67"
    },
    {
      "date": "2025-08-27",
      "bid": "53.60",
      "ask": "54.30",
      "open": "54.00",
      "high": "54.10",
      "low": "53.20",
      "close": "53.60",
      "average": "53.5944",
      "volume": "3650",
      "turnover": "195704.6",
      "trades": "45"
    },
    {
      "date": "2025-08-28",
      "bid": "54.00",
      "ask": "54.40",
      "open": "53.60",
      "high": "54.40",
      "low": "53.60",
      "close": "54.00",
      "average": "54.0282",
      "volume": "4298",
      "turnover": "232211.4",
      "trades": "55"
    },
    {
      "date": "2025-08-29",
      "bid": "53.00",
      "ask": "53.20",
      "open": "54.80",
      "high": "54.80",
      "low": "53.00",
      "close": "53.00",
      "average": "53.7314",
      "volume": "14266",
      "turnover": "766461.7",
      "trades": "102"
    },
    {
      "date": "2025-09-01",
      "bid": "52.20",
      "ask": "52.70",
      "open": "53.00",
      "high": "53.50",
      "low": "52.00",
      "close": "52.20",
      "average": "53.0106",
      "volume": "8567",
      "turnover": "454241.5",
      "trades": "91"
    },
    {
      "date": "2025-09-02",
      "bid": "52.50",
      "ask": "52.80",
      "open": "52.90",
      "high": "52.90",
      "low": "52.00",
      "close": "52.10",
      "average": "52.2755",
      "volume": "12315",
      "turnover": "643767",
      "trades": "83"
    },
    {
      "date": "2025-09-03",
      "bid": "52.10",
      "ask": "52.60",
      "open": "52.10",
      "high": "52.90",
      "low": "52.00",
      "close": "52.10",
      "average": "52.4762",
      "volume": "3854",
      "turnover": "202243.3",
      "trades": "50"
    },
    {
      "date": "2025-09-04",
      "bid": "51.90",
      "ask": "52.30",
      "open": "52.00",
      "high": "52.70",
      "low": "51.80",
      "close": "51.90",
      "average": "52.1405",
      "volume": "3225",
      "turnover": "168153.1",
      "trades": "52"
    },
    {
      "date": "2025-09-05",
      "bid": "52.40",
      "ask": "52.80",
      "open": "51.90",
      "high": "52.80",
      "low": "51.60",
      "close": "52.60",
      "average": "51.8818",
      "volume": "4445",
      "turnover": "230614.7",
      "trades": "47"
    },
    {
      "date": "2025-09-08",
      "bid": "51.60",
      "ask": "52.00",
      "open": "52.00",
      "high": "53.00",
      "low": "51.60",
      "close": "53.00",
      "average": "52.4563",
      "volume": "18290",
      "turnover": "959425.6",
      "trades": "94"
    },
    {
      "date": "2025-09-09",
      "bid": "51.60",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.00",
      "low": "51.60",
      "close": "52.20",
      "average": "51.8588",
      "volume": "3810",
      "turnover": "197582.1",
      "trades": "41"
    },
    {
      "date": "2025-09-10",
      "bid": "51.80",
      "ask": "52.20",
      "open": "51.60",
      "high": "52.90",
      "low": "51.60",
      "close": "51.80",
      "average": "52.2807",
      "volume": "4888",
      "turnover": "255548.3",
      "trades": "47"
    },
    {
      "date": "2025-09-11",
      "bid": "51.80",
      "ask": "52.20",
      "open": "51.80",
      "high": "52.90",
      "low": "51.60",
      "close": "52.20",
      "average": "52.2464",
      "volume": "3654",
      "turnover": "190908.5",
      "trades": "51"
    },
    {
      "date": "2025-09-12",
      "bid": "51.60",
      "ask": "52.30",
      "open": "52.90",
      "high": "52.90",
      "low": "51.40",
      "close": "51.40",
      "average": "51.7184",
      "volume": "6113",
      "turnover": "316154.3",
      "trades": "79"
    },
    {
      "date": "2025-09-15",
      "bid": "51.50",
      "ask": "51.90",
      "open": "51.60",
      "high": "52.90",
      "low": "51.00",
      "close": "51.90",
      "average": "51.6644",
      "volume": "5935",
      "turnover": "306628.2",
      "trades": "77"
    },
    {
      "date": "2025-09-16",
      "bid": "52.30",
      "ask": "52.60",
      "open": "51.90",
      "high": "52.60",
      "low": "51.30",
      "close": "52.50",
      "average": "52.0941",
      "volume": "2067",
      "turnover": "107678.5",
      "trades": "33"
    },
    {
      "date": "2025-09-17",
      "bid": "51.80",
      "ask": "52.20",
      "open": "52.50",
      "high": "52.50",
      "low": "51.60",
      "close": "51.80",
      "average": "51.7365",
      "volume": "4503",
      "turnover": "232969.6",
      "trades": "45"
    },
    {
      "date": "2025-09-18",
      "bid": "52.20",
      "ask": "52.90",
      "open": "51.90",
      "high": "52.90",
      "low": "51.70",
      "close": "52.70",
      "average": "52.0529",
      "volume": "4474",
      "turnover": "232884.8",
      "trades": "55"
    },
    {
      "date": "2025-09-19",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.90",
      "high": "52.90",
      "low": "52.00",
      "close": "52.30",
      "average": "52.5313",
      "volume": "3028",
      "turnover": "159064.9",
      "trades": "27"
    },
    {
      "date": "2025-09-22",
      "bid": "51.50",
      "ask": "52.40",
      "open": "51.30",
      "high": "52.80",
      "low": "51.30",
      "close": "52.30",
      "average": "51.8913",
      "volume": "2266",
      "turnover": "117581.2",
      "trades": "52"
    },
    {
      "date": "2025-09-23",
      "bid": "51.30",
      "ask": "51.70",
      "open": "52.00",
      "high": "52.40",
      "low": "50.10",
      "close": "51.80",
      "average": "51.2315",
      "volume": "11821",
      "turnover": "605607.2",
      "trades": "85"
    },
    {
      "date": "2025-09-24",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.80",
      "high": "52.30",
      "low": "50.30",
      "close": "50.50",
      "average": "51.0794",
      "volume": "8156",
      "turnover": "416603.6",
      "trades": "70"
    },
    {
      "date": "2025-09-25",
      "bid": "48.85",
      "ask": "49.15",
      "open": "51.20",
      "high": "51.30",
      "low": "48.80",
      "close": "48.85",
      "average": "49.8971",
      "volume": "27344",
      "turnover": "1364387.6",
      "trades": "188"
    },
    {
      "date": "2025-09-26",
      "bid": "47.75",
      "ask": "49.25",
      "open": "50.00",
      "high": "50.00",
      "low": "48.00",
      "close": "48.10",
      "average": "49.0424",
      "volume": "21139",
      "turnover": "1036665.41",
      "trades": "109"
    },
    {
      "date": "2025-09-29",
      "bid": "47.40",
      "ask": "47.50",
      "open": "47.75",
      "high": "47.95",
      "low": "46.80",
      "close": "47.10",
      "average": "47.3919",
      "volume": "14066",
      "turnover": "666614.95",
      "trades": "99"
    },
    {
      "date": "2025-09-30",
      "bid": "48.00",
      "ask": "48.50",
      "open": "47.10",
      "high": "48.55",
      "low": "47.00",
      "close": "47.95",
      "average": "47.6562",
      "volume": "17914",
      "turnover": "853713.05",
      "trades": "71"
    },
    {
      "date": "2025-10-01",
      "bid": "47.45",
      "ask": "49.15",
      "open": "47.65",
      "high": "48.95",
      "low": "47.30",
      "close": "47.50",
      "average": "47.678",
      "volume": "19755",
      "turnover": "942109.41",
      "trades": "73"
    },
    {
      "date": "2025-10-02",
      "bid": "47.00",
      "ask": "47.25",
      "open": "47.45",
      "high": "48.65",
      "low": "46.90",
      "close": "46.90",
      "average": "47.6139",
      "volume": "15735",
      "turnover": "749205.5",
      "trades": "73"
    },
    {
      "date": "2025-10-03",
      "bid": "47.90",
      "ask": "48.20",
      "open": "46.95",
      "high": "48.20",
      "low": "46.95",
      "close": "47.70",
      "average": "47.4432",
      "volume": "9321",
      "turnover": "442225.65",
      "trades": "53"
    },
    {
      "date": "2025-10-06",
      "bid": "48.05",
      "ask": "48.60",
      "open": "48.00",
      "high": "48.95",
      "low": "48.00",
      "close": "48.05",
      "average": "48.5747",
      "volume": "4810",
      "turnover": "233644.15",
      "trades": "60"
    },
    {
      "date": "2025-10-07",
      "bid": "48.70",
      "ask": "48.95",
      "open": "49.10",
      "high": "49.55",
      "low": "48.50",
      "close": "48.60",
      "average": "48.8418",
      "volume": "4062",
      "turnover": "198395.2",
      "trades": "30"
    },
    {
      "date": "2025-10-08",
      "bid": "48.60",
      "ask": "48.70",
      "open": "48.60",
      "high": "49.70",
      "low": "48.60",
      "close": "48.70",
      "average": "48.9594",
      "volume": "5914",
      "turnover": "289546.05",
      "trades": "52"
    },
    {
      "date": "2025-10-09",
      "bid": "47.95",
      "ask": "48.65",
      "open": "48.70",
      "high": "49.20",
      "low": "47.90",
      "close": "47.95",
      "average": "48.493",
      "volume": "7125",
      "turnover": "345512.9",
      "trades": "46"
    },
    {
      "date": "2025-10-10",
      "bid": "48.50",
      "ask": "49.10",
      "open": "47.95",
      "high": "49.10",
      "low": "47.95",
      "close": "48.80",
      "average": "48.4442",
      "volume": "2515",
      "turnover": "121837.15",
      "trades": "21"
    },
    {
      "date": "2025-10-13",
      "bid": "48.55",
      "ask": "49.05",
      "open": "49.10",
      "high": "49.45",
      "low": "47.95",
      "close": "48.55",
      "average": "48.5759",
      "volume": "5478",
      "turnover": "266098.95",
      "trades": "36"
    },
    {
      "date": "2025-10-14",
      "bid": "48.60",
      "ask": "49.05",
      "open": "49.05",
      "high": "49.05",
      "low": "48.55",
      "close": "48.60",
      "average": "48.6428",
      "volume": "760",
      "turnover": "36968.5",
      "trades": "15"
    },
    {
      "date": "2025-10-15",
      "bid": "48.80",
      "ask": "49.20",
      "open": "48.85",
      "high": "50.20",
      "low": "48.80",
      "close": "49.00",
      "average": "49.2249",
      "volume": "22062",
      "turnover": "1085999.2",
      "trades": "65"
    },
    {
      "date": "2025-10-16",
      "bid": "48.05",
      "ask": "48.75",
      "open": "48.60",
      "high": "49.60",
      "low": "48.00",
      "close": "48.00",
      "average": "48.7657",
      "volume": "8635",
      "turnover": "421091.8",
      "trades": "53"
    },
    {
      "date": "2025-10-17",
      "bid": "47.00",
      "ask": "47.95",
      "open": "48.00",
      "high": "48.10",
      "low": "46.95",
      "close": "48.10",
      "average": "47.7676",
      "volume": "8394",
      "turnover": "400961.65",
      "trades": "37"
    },
    {
      "date": "2025-10-20",
      "bid": "47.10",
      "ask": "47.50",
      "open": "47.85",
      "high": "47.90",
      "low": "46.50",
      "close": "47.10",
      "average": "47.1105",
      "volume": "10449",
      "turnover": "492257.55",
      "trades": "68"
    },
    {
      "date": "2025-10-21",
      "bid": "47.45",
      "ask": "48.00",
      "open": "47.10",
      "high": "47.90",
      "low": "46.55",
      "close": "47.45",
      "average": "47.2434",
      "volume": "4638",
      "turnover": "219115.05",
      "trades": "45"
    },
    {
      "date": "2025-10-22",
      "bid": "47.10",
      "ask": "47.70",
      "open": "47.40",
      "high": "47.95",
      "low": "47.00",
      "close": "47.70",
      "average": "47.4772",
      "volume": "4261",
      "turnover": "202188.03",
      "trades": "41"
    },
    {
      "date": "2025-10-23",
      "bid": "43.55",
      "ask": "44.10",
      "open": "45.95",
      "high": "45.95",
      "low": "42.35",
      "close": "44.20",
      "average": "44.138",
      "volume": "55564",
      "turnover": "2452493.73",
      "trades": "297"
    },
    {
      "date": "2025-10-24",
      "bid": "44.50",
      "ask": "45.85",
      "open": "44.30",
      "high": "46.10",
      "low": "44.00",
      "close": "44.50",
      "average": "45.0636",
      "volume": "19280",
      "turnover": "868825.7",
      "trades": "80"
    },
    {
      "date": "2025-10-27",
      "bid": "44.50",
      "ask": "44.80",
      "open": "44.00",
      "high": "46.15",
      "low": "44.00",
      "close": "44.80",
      "average": "44.7021",
      "volume": "6156",
      "turnover": "275186.15",
      "trades": "50"
    },
    {
      "date": "2025-10-28",
      "bid": "44.35",
      "ask": "44.95",
      "open": "45.45",
      "high": "45.45",
      "low": "43.15",
      "close": "44.35",
      "average": "44.3049",
      "volume": "11490",
      "turnover": "509062.85",
      "trades": "39"
    },
    {
      "date": "2025-10-29",
      "bid": "43.70",
      "ask": "44.60",
      "open": "44.35",
      "high": "44.95",
      "low": "43.20",
      "close": "44.60",
      "average": "44.0785",
      "volume": "12541",
      "turnover": "552793.35",
      "trades": "44"
    },
    {
      "date": "2025-10-30",
      "bid": "43.45",
      "ask": "44.00",
      "open": "44.60",
      "high": "44.95",
      "low": "43.25",
      "close": "44.00",
      "average": "44.444",
      "volume": "9369",
      "turnover": "416395.65",
      "trades": "44"
    },
    {
      "date": "2025-10-31",
      "bid": "43.45",
      "ask": "43.95",
      "open": "44.10",
      "high": "44.30",
      "low": "43.30",
      "close": "43.30",
      "average": "43.7265",
      "volume": "3053",
      "turnover": "133497",
      "trades": "21"
    },
    {
      "date": "2025-11-03",
      "bid": "43.10",
      "ask": "43.50",
      "open": "43.45",
      "high": "43.85",
      "low": "43.00",
      "close": "43.10",
      "average": "43.2371",
      "volume": "10942",
      "turnover": "473101.25",
      "trades": "66"
    },
    {
      "date": "2025-11-04",
      "bid": "43.05",
      "ask": "43.45",
      "open": "43.10",
      "high": "44.60",
      "low": "43.00",
      "close": "43.05",
      "average": "43.1633",
      "volume": "3665",
      "turnover": "158193.45",
      "trades": "33"
    },
    {
      "date": "2025-11-05",
      "bid": "43.00",
      "ask": "43.25",
      "open": "43.05",
      "high": "43.85",
      "low": "43.05",
      "close": "43.20",
      "average": "43.2281",
      "volume": "13228",
      "turnover": "571820.75",
      "trades": "32"
    },
    {
      "date": "2025-11-06",
      "bid": "43.00",
      "ask": "43.05",
      "open": "43.00",
      "high": "43.50",
      "low": "43.00",
      "close": "43.00",
      "average": "43.0379",
      "volume": "2266",
      "turnover": "97523.9",
      "trades": "28"
    },
    {
      "date": "2025-11-07",
      "bid": "41.80",
      "ask": "42.85",
      "open": "42.95",
      "high": "43.50",
      "low": "41.20",
      "close": "41.40",
      "average": "42.2147",
      "volume": "19093",
      "turnover": "806004.9",
      "trades": "60"
    },
    {
      "date": "2025-11-10",
      "bid": "41.45",
      "ask": "42.10",
      "open": "41.60",
      "high": "42.95",
      "low": "41.40",
      "close": "41.45",
      "average": "41.674",
      "volume": "10253",
      "turnover": "427283.15",
      "trades": "44"
    },
    {
      "date": "2025-11-11",
      "bid": "40.60",
      "ask": "40.90",
      "open": "41.45",
      "high": "43.00",
      "low": "40.50",
      "close": "40.60",
      "average": "41.5029",
      "volume": "9668",
      "turnover": "401414.65",
      "trades": "50"
    },
    {
      "date": "2025-11-12",
      "bid": "40.85",
      "ask": "40.90",
      "open": "40.50",
      "high": "42.65",
      "low": "40.30",
      "close": "40.85",
      "average": "41.2749",
      "volume": "7435",
      "turnover": "306878.65",
      "trades": "49"
    },
    {
      "date": "2025-11-13",
      "bid": "40.35",
      "ask": "40.70",
      "open": "40.80",
      "high": "40.85",
      "low": "40.00",
      "close": "40.30",
      "average": "40.3929",
      "volume": "38577",
      "turnover": "1558235.45",
      "trades": "54"
    },
    {
      "date": "2025-11-14",
      "bid": "40.10",
      "ask": "40.55",
      "open": "40.70",
      "high": "43.75",
      "low": "40.00",
      "close": "40.55",
      "average": "41.951",
      "volume": "24611",
      "turnover": "1032455.95",
      "trades": "98"
    },
    {
      "date": "2025-11-17",
      "bid": "41.00",
      "ask": "41.45",
      "open": "40.60",
      "high": "41.60",
      "low": "40.60",
      "close": "41.45",
      "average": "41.0769",
      "volume": "2329",
      "turnover": "95668.1",
      "trades": "32"
    },
    {
      "date": "2025-11-18",
      "bid": "41.00",
      "ask": "41.70",
      "open": "40.60",
      "high": "41.85",
      "low": "40.25",
      "close": "41.00",
      "average": "41.2225",
      "volume": "11051",
      "turnover": "455549.95",
      "trades": "37"
    },
    {
      "date": "2025-11-19",
      "bid": "41.05",
      "ask": "41.50",
      "open": "41.00",
      "high": "41.15",
      "low": "40.35",
      "close": "41.05",
      "average": "40.9383",
      "volume": "5195",
      "turnover": "212674.65",
      "trades": "31"
    },
    {
      "date": "2025-11-20",
      "bid": "41.05",
      "ask": "41.50",
      "open": "40.00",
      "high": "41.50",
      "low": "40.00",
      "close": "41.05",
      "average": "41.0226",
      "volume": "4959",
      "turnover": "203431.15",
      "trades": "41"
    },
    {
      "date": "2025-11-21",
      "bid": "41.00",
      "ask": "41.80",
      "open": "40.50",
      "high": "41.80",
      "low": "39.60",
      "close": "41.00",
      "average": "40.6751",
      "volume": "14076",
      "turnover": "572542.05",
      "trades": "51"
    },
    {
      "date": "2025-11-24",
      "bid": "39.60",
      "ask": "40.00",
      "open": "41.10",
      "high": "42.00",
      "low": "39.45",
      "close": "39.45",
      "average": "40.3188",
      "volume": "6115",
      "turnover": "246804.65",
      "trades": "59"
    },
    {
      "date": "2025-11-25",
      "bid": "39.50",
      "ask": "39.90",
      "open": "39.45",
      "high": "40.30",
      "low": "38.75",
      "close": "39.30",
      "average": "39.5384",
      "volume": "10567",
      "turnover": "417802.7",
      "trades": "56"
    },
    {
      "date": "2025-11-26",
      "bid": "39.20",
      "ask": "39.50",
      "open": "40.00",
      "high": "40.00",
      "low": "39.00",
      "close": "39.20",
      "average": "39.0787",
      "volume": "5812",
      "turnover": "227132.68",
      "trades": "24"
    },
    {
      "date": "2025-11-27",
      "bid": "39.10",
      "ask": "39.20",
      "open": "39.20",
      "high": "40.60",
      "low": "39.00",
      "close": "39.10",
      "average": "39.2047",
      "volume": "4043",
      "turnover": "158504.75",
      "trades": "33"
    },
    {
      "date": "2025-11-28",
      "bid": "39.00",
      "ask": "39.65",
      "open": "39.15",
      "high": "39.80",
      "low": "38.95",
      "close": "39.00",
      "average": "39.2819",
      "volume": "6895",
      "turnover": "270848.45",
      "trades": "29"
    },
    {
      "date": "2025-12-01",
      "bid": "38.40",
      "ask": "38.65",
      "open": "39.10",
      "high": "41.40",
      "low": "38.65",
      "close": "38.70",
      "average": "39.176",
      "volume": "4827",
      "turnover": "189102.45",
      "trades": "37"
    },
    {
      "date": "2025-12-02",
      "bid": "38.45",
      "ask": "38.50",
      "open": "38.65",
      "high": "38.70",
      "low": "38.50",
      "close": "38.50",
      "average": "38.6724",
      "volume": "8523",
      "turnover": "329605.1",
      "trades": "68"
    },
    {
      "date": "2025-12-03",
      "bid": "37.50",
      "ask": "37.90",
      "open": "38.90",
      "high": "38.90",
      "low": "37.10",
      "close": "37.90",
      "average": "37.6574",
      "volume": "21720",
      "turnover": "817905",
      "trades": "88"
    },
    {
      "date": "2025-12-04",
      "bid": "37.20",
      "ask": "37.45",
      "open": "37.85",
      "high": "37.85",
      "low": "36.00",
      "close": "37.35",
      "average": "36.4665",
      "volume": "65377",
      "turnover": "2384067.7",
      "trades": "212"
    },
    {
      "date": "2025-12-05",
      "bid": "38.30",
      "ask": "38.95",
      "open": "37.50",
      "high": "40.00",
      "low": "37.35",
      "close": "38.95",
      "average": "37.9595",
      "volume": "14875",
      "turnover": "564679.45",
      "trades": "73"
    },
    {
      "date": "2025-12-08",
      "bid": "41.25",
      "ask": "41.60",
      "open": "39.40",
      "high": "42.70",
      "low": "39.40",
      "close": "41.60",
      "average": "41.0767",
      "volume": "12858",
      "turnover": "528164.45",
      "trades": "89"
    },
    {
      "date": "2025-12-09",
      "bid": "40.10",
      "ask": "40.50",
      "open": "41.55",
      "high": "41.55",
      "low": "39.95",
      "close": "40.30",
      "average": "40.6941",
      "volume": "4097",
      "turnover": "166723.55",
      "trades": "30"
    },
    {
      "date": "2025-12-10",
      "bid": "40.10",
      "ask": "41.50",
      "open": "40.10",
      "high": "43.00",
      "low": "40.10",
      "close": "40.20",
      "average": "41.4596",
      "volume": "14706",
      "turnover": "609704.6",
      "trades": "33"
    },
    {
      "date": "2025-12-11",
      "bid": "41.50",
      "ask": "41.80",
      "open": "40.35",
      "high": "41.85",
      "low": "40.35",
      "close": "41.50",
      "average": "41.43",
      "volume": "4523",
      "turnover": "187388.05",
      "trades": "21"
    },
    {
      "date": "2025-12-12",
      "bid": "41.20",
      "ask": "41.95",
      "open": "40.95",
      "high": "42.15",
      "low": "40.95",
      "close": "41.20",
      "average": "41.9326",
      "volume": "11096",
      "turnover": "465275.6",
      "trades": "33"
    },
    {
      "date": "2025-12-15",
      "bid": "41.55",
      "ask": "42.00",
      "open": "41.65",
      "high": "43.80",
      "low": "41.00",
      "close": "41.55",
      "average": "41.8791",
      "volume": "14399",
      "turnover": "603000.13",
      "trades": "34"
    },
    {
      "date": "2025-12-16",
      "bid": "41.55",
      "ask": "42.80",
      "open": "41.55",
      "high": "42.35",
      "low": "41.50",
      "close": "41.60",
      "average": "41.5702",
      "volume": "8712",
      "turnover": "362159.4",
      "trades": "20"
    },
    {
      "date": "2025-12-17",
      "bid": "41.80",
      "ask": "43.10",
      "open": "41.35",
      "high": "43.15",
      "low": "41.25",
      "close": "43.00",
      "average": "41.5575",
      "volume": "2798",
      "turnover": "116277.9",
      "trades": "24"
    },
    {
      "date": "2025-12-18",
      "bid": "42.05",
      "ask": "42.65",
      "open": "41.40",
      "high": "43.00",
      "low": "41.40",
      "close": "42.10",
      "average": "42.4604",
      "volume": "8284",
      "turnover": "351741.55",
      "trades": "51"
    },
    {
      "date": "2025-12-19",
      "bid": "42.45",
      "ask": "43.00",
      "open": "42.05",
      "high": "43.10",
      "low": "41.40",
      "close": "42.50",
      "average": "42.6918",
      "volume": "6602",
      "turnover": "281851.25",
      "trades": "45"
    },
    {
      "date": "2025-12-22",
      "bid": "43.75",
      "ask": "43.80",
      "open": "42.60",
      "high": "44.20",
      "low": "42.15",
      "close": "43.00",
      "average": "42.9733",
      "volume": "20700",
      "turnover": "889546.9",
      "trades": "54"
    },
    {
      "date": "2025-12-23",
      "bid": "43.10",
      "ask": "43.45",
      "open": "42.90",
      "high": "44.00",
      "low": "42.90",
      "close": "43.10",
      "average": "43.0691",
      "volume": "23392",
      "turnover": "1007472.45",
      "trades": "75"
    },
    {
      "date": "2025-12-29",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.10",
      "high": "43.40",
      "low": "43.00",
      "close": "43.10",
      "average": "43.0476",
      "volume": "25125",
      "turnover": "1081570.5",
      "trades": "48"
    },
    {
      "date": "2025-12-30",
      "bid": "42.30",
      "ask": "42.50",
      "open": "43.10",
      "high": "43.10",
      "low": "42.20",
      "close": "42.30",
      "average": "42.9876",
      "volume": "9705",
      "turnover": "417195",
      "trades": "43"
    },
    {
      "date": "2026-01-02",
      "bid": "42.15",
      "ask": "43.00",
      "open": "42.30",
      "high": "44.25",
      "low": "42.15",
      "close": "42.15",
      "average": "43.0982",
      "volume": "4174",
      "turnover": "179891.75",
      "trades": "50"
    },
    {
      "date": "2026-01-05",
      "bid": "41.90",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.45",
      "low": "41.40",
      "close": "41.80",
      "average": "41.9109",
      "volume": "9870",
      "turnover": "413664.53",
      "trades": "38"
    },
    {
      "date": "2026-01-07",
      "bid": "43.00",
      "ask": "43.75",
      "open": "41.90",
      "high": "43.90",
      "low": "41.25",
      "close": "43.00",
      "average": "42.3006",
      "volume": "19497",
      "turnover": "824735.65",
      "trades": "71"
    },
    {
      "date": "2026-01-08",
      "bid": "42.70",
      "ask": "43.15",
      "open": "43.75",
      "high": "43.75",
      "low": "42.70",
      "close": "43.10",
      "average": "42.8488",
      "volume": "2849",
      "turnover": "122076.35",
      "trades": "25"
    },
    {
      "date": "2026-01-09",
      "bid": "43.00",
      "ask": "43.60",
      "open": "43.45",
      "high": "43.75",
      "low": "42.75",
      "close": "43.50",
      "average": "43.111",
      "volume": "5105",
      "turnover": "220081.65",
      "trades": "32"
    },
    {
      "date": "2026-01-12",
      "bid": "43.00",
      "ask": "43.35",
      "open": "43.50",
      "high": "43.50",
      "low": "42.80",
      "close": "43.35",
      "average": "43.1637",
      "volume": "4065",
      "turnover": "175460.25",
      "trades": "39"
    },
    {
      "date": "2026-01-13",
      "bid": "43.10",
      "ask": "43.85",
      "open": "43.50",
      "high": "44.00",
      "low": "43.30",
      "close": "43.85",
      "average": "43.8555",
      "volume": "3943",
      "turnover": "172922.35",
      "trades": "24"
    },
    {
      "date": "2026-01-14",
      "bid": "43.10",
      "ask": "44.00",
      "open": "43.20",
      "high": "43.85",
      "low": "43.10",
      "close": "43.15",
      "average": "43.3828",
      "volume": "13422",
      "turnover": "582284.6",
      "trades": "55"
    },
    {
      "date": "2026-01-15",
      "bid": "42.75",
      "ask": "43.50",
      "open": "43.15",
      "high": "43.60",
      "low": "42.60",
      "close": "43.35",
      "average": "43.2195",
      "volume": "4946",
      "turnover": "213763.65",
      "trades": "25"
    },
    {
      "date": "2026-01-16",
      "bid": "42.30",
      "ask": "42.95",
      "open": "42.70",
      "high": "43.00",
      "low": "41.05",
      "close": "42.20",
      "average": "42.2277",
      "volume": "4748",
      "turnover": "200497.3",
      "trades": "52"
    },
    {
      "date": "2026-01-19",
      "bid": "41.90",
      "ask": "42.10",
      "open": "42.20",
      "high": "42.20",
      "low": "40.55",
      "close": "41.90",
      "average": "41.4348",
      "volume": "12201",
      "turnover": "505546.25",
      "trades": "53"
    },
    {
      "date": "2026-01-20",
      "bid": "40.70",
      "ask": "41.15",
      "open": "41.90",
      "high": "42.00",
      "low": "40.75",
      "close": "41.20",
      "average": "41.0099",
      "volume": "4311",
      "turnover": "176793.8",
      "trades": "44"
    },
    {
      "date": "2026-01-21",
      "bid": "40.75",
      "ask": "42.25",
      "open": "40.50",
      "high": "41.40",
      "low": "40.50",
      "close": "41.15",
      "average": "40.9066",
      "volume": "1061",
      "turnover": "43401.95",
      "trades": "23"
    },
    {
      "date": "2026-01-22",
      "bid": "41.00",
      "ask": "41.60",
      "open": "41.15",
      "high": "41.90",
      "low": "40.70",
      "close": "41.30",
      "average": "41.3709",
      "volume": "4172",
      "turnover": "172599.6",
      "trades": "38"
    },
    {
      "date": "2026-01-23",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.55",
      "high": "41.55",
      "low": "40.70",
      "close": "41.20",
      "average": "41.2504",
      "volume": "889",
      "turnover": "36671.65",
      "trades": "18"
    },
    {
      "date": "2026-01-26",
      "bid": "41.30",
      "ask": "41.75",
      "open": "40.45",
      "high": "42.00",
      "low": "39.70",
      "close": "41.30",
      "average": "40.7547",
      "volume": "10476",
      "turnover": "426945.85",
      "trades": "79"
    },
    {
      "date": "2026-01-27",
      "bid": "41.40",
      "ask": "41.95",
      "open": "41.90",
      "high": "42.00",
      "low": "40.30",
      "close": "41.65",
      "average": "41.1449",
      "volume": "6238",
      "turnover": "256662.1",
      "trades": "51"
    },
    {
      "date": "2026-01-28",
      "bid": "41.40",
      "ask": "41.95",
      "open": "41.40",
      "high": "42.10",
      "low": "41.40",
      "close": "41.85",
      "average": "41.5066",
      "volume": "2122",
      "turnover": "88077",
      "trades": "20"
    },
    {
      "date": "2026-01-29",
      "bid": "40.60",
      "ask": "41.30",
      "open": "41.90",
      "high": "41.90",
      "low": "40.50",
      "close": "40.60",
      "average": "40.8888",
      "volume": "2122",
      "turnover": "86765.6",
      "trades": "22"
    },
    {
      "date": "2026-01-30",
      "bid": "40.60",
      "ask": "41.75",
      "open": "40.25",
      "high": "41.75",
      "low": "40.25",
      "close": "41.15",
      "average": "40.3617",
      "volume": "2672",
      "turnover": "107846.5",
      "trades": "16"
    },
    {
      "date": "2026-02-02",
      "bid": "40.05",
      "ask": "41.10",
      "open": "40.85",
      "high": "41.15",
      "low": "39.05",
      "close": "40.25",
      "average": "39.9937",
      "volume": "12553",
      "turnover": "502041.1",
      "trades": "84"
    },
    {
      "date": "2026-02-03",
      "bid": "38.70",
      "ask": "39.50",
      "open": "38.60",
      "high": "40.20",
      "low": "38.60",
      "close": "39.45",
      "average": "39.7259",
      "volume": "9059",
      "turnover": "359877.3",
      "trades": "72"
    },
    {
      "date": "2026-02-04",
      "bid": "38.70",
      "ask": "39.25",
      "open": "39.55",
      "high": "39.75",
      "low": "38.70",
      "close": "39.25",
      "average": "39.3078",
      "volume": "9490",
      "turnover": "373031.35",
      "trades": "50"
    },
    {
      "date": "2026-02-05",
      "bid": "36.70",
      "ask": "38.65",
      "open": "38.70",
      "high": "39.35",
      "low": "37.20",
      "close": "37.20",
      "average": "38.6449",
      "volume": "13317",
      "turnover": "514634.6",
      "trades": "62"
    },
    {
      "date": "2026-02-06",
      "bid": "38.95",
      "ask": "39.50",
      "open": "38.00",
      "high": "40.15",
      "low": "38.00",
      "close": "38.95",
      "average": "39.1331",
      "volume": "5488",
      "turnover": "214764.23",
      "trades": "80"
    },
    {
      "date": "2026-02-09",
      "bid": "39.30",
      "ask": "39.95",
      "open": "39.00",
      "high": "40.50",
      "low": "39.00",
      "close": "39.60",
      "average": "39.7978",
      "volume": "12352",
      "turnover": "491582.75",
      "trades": "49"
    },
    {
      "date": "2026-02-10",
      "bid": "40.35",
      "ask": "40.85",
      "open": "40.55",
      "high": "40.70",
      "low": "39.50",
      "close": "40.60",
      "average": "40.4575",
      "volume": "3033",
      "turnover": "122707.5",
      "trades": "26"
    },
    {
      "date": "2026-02-11",
      "bid": "39.70",
      "ask": "40.25",
      "open": "40.90",
      "high": "40.95",
      "low": "39.55",
      "close": "40.20",
      "average": "40.7066",
      "volume": "8898",
      "turnover": "362207.45",
      "trades": "33"
    },
    {
      "date": "2026-02-12",
      "bid": "38.55",
      "ask": "38.80",
      "open": "38.95",
      "high": "39.10",
      "low": "38.05",
      "close": "38.80",
      "average": "38.4981",
      "volume": "13803",
      "turnover": "531389.4",
      "trades": "49"
    },
    {
      "date": "2026-02-13",
      "bid": "38.50",
      "ask": "39.45",
      "open": "38.55",
      "high": "39.70",
      "low": "37.05",
      "close": "38.70",
      "average": "37.8483",
      "volume": "13288",
      "turnover": "502927.7",
      "trades": "44"
    },
    {
      "date": "2026-02-16",
      "bid": "41.35",
      "ask": "42.15",
      "open": "38.80",
      "high": "40.75",
      "low": "38.20",
      "close": "39.95",
      "average": "38.8919",
      "volume": "7923",
      "turnover": "308140.9",
      "trades": "27"
    },
    {
      "date": "2026-02-17",
      "bid": "38.00",
      "ask": "38.55",
      "open": "41.40",
      "high": "41.40",
      "low": "38.00",
      "close": "38.00",
      "average": "38.6652",
      "volume": "9528",
      "turnover": "368462.4",
      "trades": "62"
    },
    {
      "date": "2026-02-18",
      "bid": "38.00",
      "ask": "38.90",
      "open": "38.00",
      "high": "38.90",
      "low": "37.45",
      "close": "38.90",
      "average": "37.932",
      "volume": "5112",
      "turnover": "193908.6",
      "trades": "30"
    },
    {
      "date": "2026-02-19",
      "bid": "38.80",
      "ask": "38.85",
      "open": "37.75",
      "high": "38.85",
      "low": "37.60",
      "close": "38.80",
      "average": "38.4073",
      "volume": "7236",
      "turnover": "277915.05",
      "trades": "46"
    },
    {
      "date": "2026-02-20",
      "bid": "38.05",
      "ask": "38.10",
      "open": "38.95",
      "high": "39.80",
      "low": "37.90",
      "close": "38.00",
      "average": "38.9347",
      "volume": "15981",
      "turnover": "622214.75",
      "trades": "65"
    },
    {
      "date": "2026-02-23",
      "bid": "35.05",
      "ask": "35.90",
      "open": "38.00",
      "high": "38.00",
      "low": "35.00",
      "close": "35.10",
      "average": "36.2567",
      "volume": "25564",
      "turnover": "926865.9",
      "trades": "129"
    },
    {
      "date": "2026-02-24",
      "bid": "34.70",
      "ask": "35.75",
      "open": "35.10",
      "high": "35.80",
      "low": "33.65",
      "close": "35.80",
      "average": "34.8629",
      "volume": "15277",
      "turnover": "532600.05",
      "trades": "80"
    },
    {
      "date": "2026-02-25",
      "bid": "35.10",
      "ask": "35.50",
      "open": "34.70",
      "high": "36.00",
      "low": "34.70",
      "close": "35.50",
      "average": "35.0287",
      "volume": "4974",
      "turnover": "174232.65",
      "trades": "46"
    },
    {
      "date": "2026-02-26",
      "bid": "35.55",
      "ask": "36.40",
      "open": "34.75",
      "high": "37.00",
      "low": "34.75",
      "close": "36.40",
      "average": "35.2962",
      "volume": "5518",
      "turnover": "194764.4",
      "trades": "46"
    },
    {
      "date": "2026-02-27",
      "bid": "35.10",
      "ask": "35.20",
      "open": "35.25",
      "high": "35.60",
      "low": "35.00",
      "close": "35.20",
      "average": "35.1248",
      "volume": "6170",
      "turnover": "216720.1",
      "trades": "46"
    },
    {
      "date": "2026-03-02",
      "bid": "34.05",
      "ask": "34.65",
      "open": "34.70",
      "high": "34.90",
      "low": "33.95",
      "close": "34.60",
      "average": "34.3941",
      "volume": "15011",
      "turnover": "516984.55",
      "trades": "72"
    },
    {
      "date": "2026-03-03",
      "bid": "32.15",
      "ask": "32.95",
      "open": "34.00",
      "high": "34.55",
      "low": "32.00",
      "close": "32.95",
      "average": "32.8891",
      "volume": "17673",
      "turnover": "581009.75",
      "trades": "75"
    },
    {
      "date": "2026-03-04",
      "bid": "33.10",
      "ask": "34.00",
      "open": "33.95",
      "high": "34.75",
      "low": "33.00",
      "close": "34.75",
      "average": "33.9948",
      "volume": "10326",
      "turnover": "351030.05",
      "trades": "34"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "36.25",
      "low": "33.20",
      "close": "36.25",
      "average": "34.7283",
      "volume": "8804",
      "turnover": "305748.15",
      "trades": "37"
    },
    {
      "date": "2026-03-06",
      "bid": "35.55",
      "ask": "37.50",
      "open": "36.10",
      "high": "37.85",
      "low": "36.00",
      "close": "37.50",
      "average": "36.8907",
      "volume": "2721",
      "turnover": "100379.65",
      "trades": "42"
    },
    {
      "date": "2026-03-09",
      "bid": "36.30",
      "ask": "37.45",
      "open": "38.00",
      "high": "38.00",
      "low": "36.05",
      "close": "37.45",
      "average": "37.7045",
      "volume": "2156",
      "turnover": "81290.8",
      "trades": "41"
    },
    {
      "date": "2026-03-10",
      "bid": "36.00",
      "ask": "36.95",
      "open": "37.85",
      "high": "37.85",
      "low": "36.05",
      "close": "37.00",
      "average": "36.8312",
      "volume": "2571",
      "turnover": "94692.9",
      "trades": "30"
    },
    {
      "date": "2026-03-11",
      "bid": "37.30",
      "ask": "38.75",
      "open": "35.20",
      "high": "38.85",
      "low": "34.95",
      "close": "38.80",
      "average": "37.1055",
      "volume": "8241",
      "turnover": "305802.18",
      "trades": "55"
    },
    {
      "date": "2026-03-12",
      "bid": "37.00",
      "ask": "37.75",
      "open": "37.30",
      "high": "38.05",
      "low": "36.65",
      "close": "37.75",
      "average": "37.5263",
      "volume": "3437",
      "turnover": "128977.75",
      "trades": "36"
    },
    {
      "date": "2026-03-13",
      "bid": "35.30",
      "ask": "36.20",
      "open": "36.30",
      "high": "37.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.3846",
      "volume": "1909",
      "turnover": "69458.2",
      "trades": "19"
    },
    {
      "date": "2026-03-16",
      "bid": "34.65",
      "ask": "35.80",
      "open": "36.20",
      "high": "36.20",
      "low": "34.75",
      "close": "35.00",
      "average": "35.181",
      "volume": "13160",
      "turnover": "463028.5",
      "trades": "39"
    },
    {
      "date": "2026-03-17",
      "bid": "34.40",
      "ask": "34.70",
      "open": "34.25",
      "high": "35.60",
      "low": "34.00",
      "close": "34.40",
      "average": "34.3214",
      "volume": "14396",
      "turnover": "494090.85",
      "trades": "71"
    },
    {
      "date": "2026-03-18",
      "bid": "35.00",
      "ask": "35.25",
      "open": "34.40",
      "high": "35.70",
      "low": "34.40",
      "close": "35.00",
      "average": "34.9973",
      "volume": "10092",
      "turnover": "353192.9",
      "trades": "23"
    },
    {
      "date": "2026-03-19",
      "bid": "34.05",
      "ask": "35.15",
      "open": "35.00",
      "high": "35.40",
      "low": "35.00",
      "close": "35.00",
      "average": "35.0113",
      "volume": "5240",
      "turnover": "183459.4",
      "trades": "36"
    },
    {
      "date": "2026-03-20",
      "bid": "34.00",
      "ask": "34.50",
      "open": "34.95",
      "high": "34.95",
      "low": "34.00",
      "close": "34.50",
      "average": "34.4649",
      "volume": "6543",
      "turnover": "225504.1",
      "trades": "38"
    },
    {
      "date": "2026-03-23",
      "bid": "33.05",
      "ask": "34.15",
      "open": "35.00",
      "high": "35.00",
      "low": "33.00",
      "close": "34.15",
      "average": "33.5757",
      "volume": "3615",
      "turnover": "121376.2",
      "trades": "28"
    },
    {
      "date": "2026-03-24",
      "bid": "33.75",
      "ask": "34.20",
      "open": "33.00",
      "high": "34.20",
      "low": "32.25",
      "close": "34.20",
      "average": "33.2247",
      "volume": "3752",
      "turnover": "124593",
      "trades": "23"
    },
    {
      "date": "2026-03-25",
      "bid": "33.35",
      "ask": "34.10",
      "open": "33.75",
      "high": "34.20",
      "low": "33.00",
      "close": "34.10",
      "average": "33.3362",
      "volume": "4224",
      "turnover": "140812.05",
      "trades": "20"
    },
    {
      "date": "2026-03-26",
      "bid": "34.10",
      "ask": "34.80",
      "open": "33.30",
      "high": "35.00",
      "low": "33.10",
      "close": "34.80",
      "average": "34.7305",
      "volume": "5694",
      "turnover": "197755.5",
      "trades": "21"
    },
    {
      "date": "2026-03-27",
      "bid": "33.20",
      "ask": "34.05",
      "open": "34.40",
      "high": "34.40",
      "low": "32.65",
      "close": "34.00",
      "average": "33.2195",
      "volume": "11126",
      "turnover": "369599.75",
      "trades": "42"
    },
    {
      "date": "2026-03-30",
      "bid": "33.65",
      "ask": "33.95",
      "open": "33.20",
      "high": "34.60",
      "low": "33.00",
      "close": "33.90",
      "average": "33.4789",
      "volume": "10441",
      "turnover": "349553",
      "trades": "32"
    },
    {
      "date": "2026-03-31",
      "bid": "33.70",
      "ask": "34.25",
      "open": "33.10",
      "high": "34.25",
      "low": "33.10",
      "close": "33.95",
      "average": "33.8826",
      "volume": "1876",
      "turnover": "63563.75",
      "trades": "17"
    },
    {
      "date": "2026-04-01",
      "bid": "34.70",
      "ask": "34.95",
      "open": "33.90",
      "high": "35.50",
      "low": "33.00",
      "close": "35.50",
      "average": "33.9679",
      "volume": "7752",
      "turnover": "263319.5",
      "trades": "35"
    },
    {
      "date": "2026-04-02",
      "bid": "34.00",
      "ask": "35.05",
      "open": "34.95",
      "high": "35.35",
      "low": "34.00",
      "close": "35.35",
      "average": "34.8336",
      "volume": "6498",
      "turnover": "226348.9",
      "trades": "31"
    },
    {
      "date": "2026-04-07",
      "bid": "35.00",
      "ask": "36.50",
      "open": "35.10",
      "high": "36.60",
      "low": "34.90",
      "close": "36.40",
      "average": "35.4498",
      "volume": "5365",
      "turnover": "190211.55",
      "trades": "67"
    },
    {
      "date": "2026-04-08",
      "bid": "34.60",
      "ask": "35.20",
      "open": "36.00",
      "high": "37.00",
      "low": "34.20",
      "close": "35.20",
      "average": "34.7379",
      "volume": "3663",
      "turnover": "127307.85",
      "trades": "24"
    },
    {
      "date": "2026-04-09",
      "bid": "35.00",
      "ask": "35.40",
      "open": "34.60",
      "high": "36.10",
      "low": "33.40",
      "close": "36.10",
      "average": "35.2069",
      "volume": "12343",
      "turnover": "434558.7",
      "trades": "42"
    },
    {
      "date": "2026-04-10",
      "bid": "35.00",
      "ask": "35.90",
      "open": "35.40",
      "high": "35.90",
      "low": "34.70",
      "close": "35.80",
      "average": "35.0942",
      "volume": "3230",
      "turnover": "113354.2",
      "trades": "27"
    },
    {
      "date": "2026-04-13",
      "bid": "34.80",
      "ask": "35.80",
      "open": "35.80",
      "high": "35.80",
      "low": "34.80",
      "close": "35.70",
      "average": "35.2908",
      "volume": "1035",
      "turnover": "36526",
      "trades": "10"
    },
    {
      "date": "2026-04-14",
      "bid": "35.30",
      "ask": "36.00",
      "open": "34.80",
      "high": "36.40",
      "low": "34.50",
      "close": "36.00",
      "average": "35.3607",
      "volume": "19932",
      "turnover": "704808.7",
      "trades": "48"
    },
    {
      "date": "2026-04-15",
      "bid": "34.90",
      "ask": "37.20",
      "open": "35.30",
      "high": "37.30",
      "low": "34.80",
      "close": "34.80",
      "average": "35.5056",
      "volume": "3896",
      "turnover": "138330",
      "trades": "21"
    },
    {
      "date": "2026-04-16",
      "bid": "35.60",
      "ask": "36.10",
      "open": "34.80",
      "high": "36.70",
      "low": "34.80",
      "close": "36.10",
      "average": "36.1021",
      "volume": "10427",
      "turnover": "376435.45",
      "trades": "31"
    },
    {
      "date": "2026-04-17",
      "bid": "35.80",
      "ask": "36.00",
      "open": "37.00",
      "high": "37.40",
      "low": "35.80",
      "close": "36.00",
      "average": "36.0531",
      "volume": "12108",
      "turnover": "436530.6",
      "trades": "47"
    },
    {
      "date": "2026-04-20",
      "bid": "35.00",
      "ask": "35.90",
      "open": "36.00",
      "high": "36.30",
      "low": "35.00",
      "close": "35.40",
      "average": "35.3547",
      "volume": "12431",
      "turnover": "439491.7",
      "trades": "58"
    },
    {
      "date": "2026-04-21",
      "bid": "34.50",
      "ask": "34.70",
      "open": "34.80",
      "high": "35.50",
      "low": "34.20",
      "close": "34.50",
      "average": "34.6565",
      "volume": "22051",
      "turnover": "764211.4",
      "trades": "51"
    },
    {
      "date": "2026-04-22",
      "bid": "33.80",
      "ask": "34.10",
      "open": "34.50",
      "high": "34.50",
      "low": "33.00",
      "close": "33.80",
      "average": "34.0457",
      "volume": "13084",
      "turnover": "445466.1",
      "trades": "87"
    },
    {
      "date": "2026-04-23",
      "bid": "33.60",
      "ask": "33.70",
      "open": "34.50",
      "high": "34.50",
      "low": "33.40",
      "close": "33.60",
      "average": "33.7507",
      "volume": "2329",
      "turnover": "78605.3",
      "trades": "11"
    },
    {
      "date": "2026-04-24",
      "bid": "33.80",
      "ask": "34.30",
      "open": "33.60",
      "high": "34.60",
      "low": "33.60",
      "close": "33.80",
      "average": "33.9478",
      "volume": "4361",
      "turnover": "148046.3",
      "trades": "24"
    },
    {
      "date": "2026-04-27",
      "bid": "33.30",
      "ask": "33.80",
      "open": "33.30",
      "high": "33.80",
      "low": "33.30",
      "close": "33.30",
      "average": "33.3019",
      "volume": "269",
      "turnover": "8958.2",
      "trades": "3"
    },
    {
      "date": "2026-04-28",
      "bid": "32.70",
      "ask": "33.30",
      "open": "34.80",
      "high": "34.80",
      "low": "32.30",
      "close": "32.30",
      "average": "33.0868",
      "volume": "6883",
      "turnover": "227740.75",
      "trades": "46"
    },
    {
      "date": "2026-04-29",
      "bid": "27.70",
      "ask": "28.20",
      "open": "29.90",
      "high": "29.90",
      "low": "24.40",
      "close": "28.20",
      "average": "28.0653",
      "volume": "49638",
      "turnover": "1393222.3",
      "trades": "153"
    },
    {
      "date": "2026-04-30",
      "bid": "27.40",
      "ask": "28.00",
      "open": "27.70",
      "high": "29.70",
      "low": "27.50",
      "close": "28.00",
      "average": "27.8109",
      "volume": "19824",
      "turnover": "551351.3",
      "trades": "40"
    },
    {
      "date": "2026-05-04",
      "bid": "29.00",
      "ask": "29.50",
      "open": "27.40",
      "high": "29.50",
      "low": "27.40",
      "close": "29.50",
      "average": "28.4772",
      "volume": "12920",
      "turnover": "367924.9",
      "trades": "37"
    },
    {
      "date": "2026-05-05",
      "bid": "27.00",
      "ask": "27.90",
      "open": "27.90",
      "high": "29.30",
      "low": "27.50",
      "close": "27.50",
      "average": "27.9582",
      "volume": "6809",
      "turnover": "190367.4",
      "trades": "30"
    },
    {
      "date": "2026-05-06",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.50",
      "high": "27.90",
      "low": "26.90",
      "close": "26.90",
      "average": "27.2344",
      "volume": "45557",
      "turnover": "1240715.8",
      "trades": "92"
    },
    {
      "date": "2026-05-07",
      "bid": "27.50",
      "ask": "27.70",
      "open": "26.90",
      "high": "28.20",
      "low": "26.90",
      "close": "27.70",
      "average": "27.3573",
      "volume": "5476",
      "turnover": "149808.7",
      "trades": "28"
    },
    {
      "date": "2026-05-08",
      "bid": "27.10",
      "ask": "27.50",
      "open": "28.30",
      "high": "28.30",
      "low": "27.10",
      "close": "27.50",
      "average": "27.6543",
      "volume": "4056",
      "turnover": "112166",
      "trades": "13"
    },
    {
      "date": "2026-05-11",
      "bid": "26.90",
      "ask": "27.10",
      "open": "28.00",
      "high": "28.00",
      "low": "26.90",
      "close": "26.90",
      "average": "27.0817",
      "volume": "3789",
      "turnover": "102612.7",
      "trades": "41"
    },
    {
      "date": "2026-05-12",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.00",
      "high": "26.70",
      "low": "25.50",
      "close": "26.40",
      "average": "26.3466",
      "volume": "12450",
      "turnover": "328015",
      "trades": "45"
    },
    {
      "date": "2026-05-13",
      "bid": "26.30",
      "ask": "27.00",
      "open": "26.10",
      "high": "26.60",
      "low": "26.10",
      "close": "26.60",
      "average": "26.3739",
      "volume": "3185",
      "turnover": "84000.9",
      "trades": "18"
    },
    {
      "date": "2026-05-15",
      "bid": "26.10",
      "ask": "27.00",
      "open": "26.30",
      "high": "26.60",
      "low": "26.00",
      "close": "26.10",
      "average": "26.4503",
      "volume": "11424",
      "turnover": "302168.4",
      "trades": "31"
    },
    {
      "date": "2026-05-18",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.10",
      "high": "27.00",
      "low": "26.10",
      "close": "26.50",
      "average": "26.4637",
      "volume": "17119",
      "turnover": "453032.3",
      "trades": "25"
    },
    {
      "date": "2026-05-19",
      "bid": "26.50",
      "ask": "26.90",
      "open": "26.40",
      "high": "27.00",
      "low": "26.10",
      "close": "26.50",
      "average": "26.6023",
      "volume": "17958",
      "turnover": "477746.2",
      "trades": "35"
    },
    {
      "date": "2026-05-20",
      "bid": "26.80",
      "ask": "27.10",
      "open": "26.80",
      "high": "27.10",
      "low": "26.60",
      "close": "27.10",
      "average": "26.8707",
      "volume": "3981",
      "turnover": "106972.1",
      "trades": "9"
    },
    {
      "date": "2026-05-21",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.30",
      "high": "27.50",
      "low": "27.10",
      "close": "27.40",
      "average": "27.3461",
      "volume": "11396",
      "turnover": "311636.1",
      "trades": "23"
    },
    {
      "date": "2026-05-22",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.40",
      "high": "27.60",
      "low": "26.40",
      "close": "27.20",
      "average": "27.0719",
      "volume": "1710",
      "turnover": "46293.2",
      "trades": "18"
    },
    {
      "date": "2026-05-25",
      "bid": "27.10",
      "ask": "27.50",
      "open": "27.20",
      "high": "27.80",
      "low": "26.90",
      "close": "27.70",
      "average": "27.3721",
      "volume": "9599",
      "turnover": "262744.6",
      "trades": "42"
    },
    {
      "date": "2026-05-26",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.10",
      "high": "27.70",
      "low": "27.10",
      "close": "27.60",
      "average": "27.2267",
      "volume": "1465",
      "turnover": "39887.1",
      "trades": "13"
    },
    {
      "date": "2026-05-27",
      "bid": "27.30",
      "ask": "27.70",
      "open": "26.20",
      "high": "28.00",
      "low": "26.20",
      "close": "27.80",
      "average": "27.3956",
      "volume": "10139",
      "turnover": "277764.4",
      "trades": "25"
    },
    {
      "date": "2026-05-28",
      "bid": "26.60",
      "ask": "26.80",
      "open": "27.90",
      "high": "28.50",
      "low": "26.50",
      "close": "26.60",
      "average": "27.3778",
      "volume": "41701",
      "turnover": "1141680.1",
      "trades": "47"
    },
    {
      "date": "2026-05-29",
      "bid": "26.30",
      "ask": "26.60",
      "open": "26.90",
      "high": "27.00",
      "low": "26.50",
      "close": "26.50",
      "average": "26.7749",
      "volume": "6589",
      "turnover": "176420.1",
      "trades": "14"
    },
    {
      "date": "2026-06-01",
      "bid": "25.30",
      "ask": "26.00",
      "open": "25.60",
      "high": "26.50",
      "low": "25.40",
      "close": "25.90",
      "average": "25.8563",
      "volume": "19551",
      "turnover": "505516.2",
      "trades": "39"
    },
    {
      "date": "2026-06-02",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.90",
      "high": "25.90",
      "low": "25.10",
      "close": "25.10",
      "average": "25.4122",
      "volume": "31984",
      "turnover": "812783.5",
      "trades": "33"
    },
    {
      "date": "2026-06-03",
      "bid": "24.50",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.50",
      "low": "24.10",
      "close": "24.40",
      "average": "24.5045",
      "volume": "10960",
      "turnover": "268569",
      "trades": "52"
    },
    {
      "date": "2026-06-04",
      "bid": "23.90",
      "ask": "24.30",
      "open": "24.70",
      "high": "24.70",
      "low": "23.20",
      "close": "24.20",
      "average": "23.9811",
      "volume": "22780",
      "turnover": "546306.05",
      "trades": "52"
    },
    {
      "date": "2026-06-05",
      "bid": "23.60",
      "ask": "24.90",
      "open": "23.90",
      "high": "24.40",
      "low": "23.30",
      "close": "24.40",
      "average": "23.929",
      "volume": "14527",
      "turnover": "347616.4",
      "trades": "50"
    },
    {
      "date": "2026-06-08",
      "bid": "23.80",
      "ask": "24.30",
      "open": "23.60",
      "high": "24.10",
      "low": "23.60",
      "close": "24.00",
      "average": "23.7474",
      "volume": "1218",
      "turnover": "28924.3",
      "trades": "13"
    },
    {
      "date": "2026-06-09",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.70",
      "high": "24.00",
      "low": "22.20",
      "close": "23.00",
      "average": "23.1014",
      "volume": "12599",
      "turnover": "291030.55",
      "trades": "60"
    },
    {
      "date": "2026-06-10",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.80",
      "high": "23.40",
      "low": "22.60",
      "close": "22.60",
      "average": "22.912",
      "volume": "17707",
      "turnover": "405789.1",
      "trades": "35"
    },
    {
      "date": "2026-06-11",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.40",
      "high": "22.80",
      "low": "22.00",
      "close": "22.10",
      "average": "22.5124",
      "volume": "24556",
      "turnover": "552813.5",
      "trades": "66"
    },
    {
      "date": "2026-06-12",
      "bid": "22.00",
      "ask": "22.30",
      "open": "22.40",
      "high": "22.50",
      "low": "22.00",
      "close": "22.00",
      "average": "22.1374",
      "volume": "4695",
      "turnover": "103935.1",
      "trades": "24"
    },
    {
      "date": "2026-06-15",
      "bid": "22.10",
      "ask": "23.00",
      "open": "22.40",
      "high": "23.50",
      "low": "22.10",
      "close": "22.10",
      "average": "22.5404",
      "volume": "6361",
      "turnover": "143379.5",
      "trades": "16"
    },
    {
      "date": "2026-06-16",
      "bid": "21.90",
      "ask": "22.20",
      "open": "22.40",
      "high": "22.40",
      "low": "21.90",
      "close": "22.20",
      "average": "22.1027",
      "volume": "296",
      "turnover": "6542.4",
      "trades": "10"
    },
    {
      "date": "2026-06-17",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.90",
      "high": "22.30",
      "low": "21.00",
      "close": "21.90",
      "average": "21.5765",
      "volume": "2356",
      "turnover": "50834.3",
      "trades": "29"
    },
    {
      "date": "2026-06-18",
      "bid": "21.30",
      "ask": "22.10",
      "open": "21.70",
      "high": "22.30",
      "low": "21.60",
      "close": "22.10",
      "average": "21.8387",
      "volume": "3774",
      "turnover": "82419.4",
      "trades": "34"
    },
    {
      "date": "2026-06-22",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.40",
      "high": "21.70",
      "low": "20.60",
      "close": "20.60",
      "average": "21.1886",
      "volume": "15710",
      "turnover": "332872.8",
      "trades": "42"
    },
    {
      "date": "2026-06-23",
      "bid": "20.40",
      "ask": "20.60",
      "open": "21.00",
      "high": "21.40",
      "low": "20.20",
      "close": "20.40",
      "average": "20.7733",
      "volume": "5005",
      "turnover": "103970.4",
      "trades": "26"
    },
    {
      "date": "2026-06-24",
      "bid": "20.10",
      "ask": "20.40",
      "open": "20.60",
      "high": "20.60",
      "low": "20.10",
      "close": "20.20",
      "average": "20.259",
      "volume": "3916",
      "turnover": "79334.3",
      "trades": "21"
    },
    {
      "date": "2026-06-25",
      "bid": "19.05",
      "ask": "19.15",
      "open": "20.10",
      "high": "20.60",
      "low": "19.00",
      "close": "19.10",
      "average": "19.8778",
      "volume": "63809",
      "turnover": "1268434.7",
      "trades": "125"
    },
    {
      "date": "2026-06-26",
      "bid": "18.60",
      "ask": "18.70",
      "open": "19.15",
      "high": "19.20",
      "low": "18.50",
      "close": "18.70",
      "average": "18.8633",
      "volume": "14670",
      "turnover": "276713.1",
      "trades": "56"
    },
    {
      "date": "2026-06-29",
      "bid": "18.30",
      "ask": "18.50",
      "open": "18.60",
      "high": "18.60",
      "low": "18.20",
      "close": "18.50",
      "average": "18.4128",
      "volume": "19180",
      "turnover": "353157.7",
      "trades": "53"
    },
    {
      "date": "2026-06-30",
      "bid": "18.10",
      "ask": "18.50",
      "open": "18.55",
      "high": "18.60",
      "low": "18.10",
      "close": "18.10",
      "average": "18.298",
      "volume": "56208",
      "turnover": "1028494.3",
      "trades": "90"
    },
    {
      "date": "2026-07-01",
      "bid": "19.75",
      "ask": "19.90",
      "open": "18.10",
      "high": "20.00",
      "low": "18.00",
      "close": "20.00",
      "average": "19.4261",
      "volume": "15659",
      "turnover": "304193.1",
      "trades": "68"
    },
    {
      "date": "2026-07-02",
      "bid": "22.50",
      "ask": "23.00",
      "open": "20.30",
      "high": "23.50",
      "low": "20.00",
      "close": "23.00",
      "average": "22.0957",
      "volume": "18821",
      "turnover": "415752",
      "trades": "92"
    },
    {
      "date": "2026-07-03",
      "bid": "20.70",
      "ask": "21.10",
      "open": "21.20",
      "high": "22.00",
      "low": "20.10",
      "close": "20.20",
      "average": "20.808",
      "volume": "58846",
      "turnover": "1224312.7",
      "trades": "127"
    },
    {
      "date": "2026-07-06",
      "bid": "20.40",
      "ask": "20.70",
      "open": "21.10",
      "high": "21.40",
      "low": "20.30",
      "close": "20.40",
      "average": "20.6475",
      "volume": "9318",
      "turnover": "192393.45",
      "trades": "33"
    },
    {
      "date": "2026-07-07",
      "bid": "20.30",
      "ask": "20.70",
      "open": "20.40",
      "high": "20.50",
      "low": "20.10",
      "close": "20.30",
      "average": "20.3909",
      "volume": "485",
      "turnover": "9889.6",
      "trades": "9"
    },
    {
      "date": "2026-07-08",
      "bid": "20.20",
      "ask": "20.80",
      "open": "20.80",
      "high": "20.90",
      "low": "19.90",
      "close": "20.60",
      "average": "20.4234",
      "volume": "12533",
      "turnover": "255966.6",
      "trades": "63"
    },
    {
      "date": "2026-07-09",
      "bid": "20.40",
      "ask": "20.70",
      "open": "20.60",
      "high": "20.80",
      "low": "20.40",
      "close": "20.40",
      "average": "20.4342",
      "volume": "3470",
      "turnover": "70906.7",
      "trades": "34"
    },
    {
      "date": "2026-07-10",
      "bid": "20.80",
      "ask": "20.90",
      "open": "19.90",
      "high": "20.90",
      "low": "19.90",
      "close": "20.90",
      "average": "20.3303",
      "volume": "2901",
      "turnover": "58978.2",
      "trades": "19"
    },
    {
      "date": "2026-07-13",
      "bid": "19.40",
      "ask": "19.65",
      "open": "19.20",
      "high": "20.10",
      "low": "19.15",
      "close": "19.35",
      "average": "19.5317",
      "volume": "53853",
      "turnover": "1051842.7",
      "trades": "84"
    },
    {
      "date": "2026-07-14",
      "bid": "19.30",
      "ask": "19.95",
      "open": "18.95",
      "high": "20.80",
      "low": "18.95",
      "close": "19.50",
      "average": "19.6512",
      "volume": "9202",
      "turnover": "180829.95",
      "trades": "30"
    },
    {
      "date": "2026-07-15",
      "bid": "19.95",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.50",
      "low": "19.70",
      "close": "19.95",
      "average": "20.1512",
      "volume": "7089",
      "turnover": "142851.75",
      "trades": "25"
    },
    {
      "date": "2026-07-16",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.00",
      "high": "20.40",
      "low": "19.95",
      "close": "20.40",
      "average": "20.1416",
      "volume": "4785",
      "turnover": "96377.55",
      "trades": "20"
    },
    {
      "date": "2026-07-17",
      "bid": "21.60",
      "ask": "21.90",
      "open": "20.40",
      "high": "22.50",
      "low": "20.10",
      "close": "22.00",
      "average": "21.0052",
      "volume": "44243",
      "turnover": "932239.65",
      "trades": "66"
    },
    {
      "date": "2026-07-20",
      "bid": "19.70",
      "ask": "20.00",
      "open": "21.90",
      "high": "21.90",
      "low": "19.65",
      "close": "19.90",
      "average": "20.2038",
      "volume": "21393",
      "turnover": "432181.25",
      "trades": "61"
    },
    {
      "date": "2026-07-21",
      "bid": "19.50",
      "ask": "19.75",
      "open": "20.00",
      "high": "20.40",
      "low": "19.50",
      "close": "19.75",
      "average": "19.7796",
      "volume": "9941",
      "turnover": "196629.45",
      "trades": "38"
    },
    {
      "date": "2026-07-22",
      "bid": "19.25",
      "ask": "19.70",
      "open": "20.40",
      "high": "20.40",
      "low": "19.20",
      "close": "19.30",
      "average": "19.3818",
      "volume": "20079",
      "turnover": "389167.1",
      "trades": "43"
    },
    {
      "date": "2026-07-23",
      "bid": "19.65",
      "ask": "20.80",
      "open": "19.70",
      "high": "20.90",
      "low": "19.30",
      "close": "20.70",
      "average": "20.0839",
      "volume": "70613",
      "turnover": "1418182.3",
      "trades": "63"
    },
    {
      "date": "2026-07-24",
      "bid": "19.50",
      "ask": "19.60",
      "open": "20.70",
      "high": "20.70",
      "low": "19.50",
      "close": "19.50",
      "average": "19.9325",
      "volume": "13890",
      "turnover": "276862",
      "trades": "37"
    },
    {
      "date": "2026-07-27",
      "bid": "19.15",
      "ask": "19.75",
      "open": "19.50",
      "high": "20.70",
      "low": "19.10",
      "close": "19.10",
      "average": "19.7674",
      "volume": "6258",
      "turnover": "123704.15",
      "trades": "36"
    },
    {
      "date": "2026-07-28",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.35",
      "high": "19.50",
      "low": "19.25",
      "close": "19.50",
      "average": "19.3766",
      "volume": "3257",
      "turnover": "63109.6",
      "trades": "22"
    },
    {
      "date": "2026-07-29",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.35",
      "high": "19.70",
      "low": "19.30",
      "close": "19.35",
      "average": "19.3853",
      "volume": "12568",
      "turnover": "243634.55",
      "trades": "13"
    },
    {
      "date": "2026-07-30",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.25",
      "high": "19.70",
      "low": "19.25",
      "close": "19.70",
      "average": "19.3186",
      "volume": "13029",
      "turnover": "251702.15",
      "trades": "13"
    },
    {
      "date": "2026-07-31",
      "bid": "19.40",
      "ask": "19.50",
      "open": "19.70",
      "high": "19.70",
      "low": "19.40",
      "close": "19.40",
      "average": "19.5382",
      "volume": "1253",
      "turnover": "24481.35",
      "trades": "8"
    },
    {
      "date": "2026-08-03",
      "bid": "19.30",
      "ask": "20.10",
      "open": "19.30",
      "high": "19.40",
      "low": "19.00",
      "close": "19.30",
      "average": "19.2796",
      "volume": "5590",
      "turnover": "107772.7",
      "trades": "19"
    },
    {
      "date": "2026-08-04",
      "bid": "19.35",
      "ask": "19.60",
      "open": "19.60",
      "high": "19.60",
      "low": "19.30",
      "close": "19.60",
      "average": "19.5497",
      "volume": "2329",
      "turnover": "45531.3",
      "trades": "14"
    },
    {
      "date": "2026-08-05",
      "bid": "19.80",
      "ask": "20.00",
      "open": "19.60",
      "high": "20.50",
      "low": "19.60",
      "close": "19.80",
      "average": "20.0893",
      "volume": "1529",
      "turnover": "30716.6",
      "trades": "13"
    },
    {
      "date": "2026-08-06",
      "bid": "19.75",
      "ask": "20.10",
      "open": "19.80",
      "high": "20.40",
      "low": "19.50",
      "close": "20.10",
      "average": "19.8532",
      "volume": "2965",
      "turnover": "58864.6",
      "trades": "16"
    }
  ]
}