{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX333368/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/east?id=TX333368",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX333368",
    "asset_class": "SHARES",
    "isin": "SE0022050183",
    "symbol": "EAST",
    "company": "Eastnine",
    "market": null,
    "last_sale_price": "SEK 46.95",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "148.00",
      "ask": "148.20",
      "open": "148.80",
      "high": "149.00",
      "low": "147.00",
      "close": "148.40",
      "average": "147.8266",
      "volume": "3290",
      "turnover": "486349.4",
      "trades": "83"
    },
    {
      "date": "2021-08-03",
      "bid": "147.80",
      "ask": "148.40",
      "open": "148.40",
      "high": "149.00",
      "low": "147.00",
      "close": "149.00",
      "average": "148.2224",
      "volume": "3909",
      "turnover": "579401.4",
      "trades": "69"
    },
    {
      "date": "2021-08-04",
      "bid": "147.20",
      "ask": "147.80",
      "open": "148.00",
      "high": "148.60",
      "low": "147.00",
      "close": "148.00",
      "average": "147.8482",
      "volume": "4401",
      "turnover": "650680",
      "trades": "94"
    },
    {
      "date": "2021-08-05",
      "bid": "147.00",
      "ask": "148.00",
      "open": "148.00",
      "high": "149.00",
      "low": "147.00",
      "close": "147.40",
      "average": "147.7697",
      "volume": "6487",
      "turnover": "958582",
      "trades": "54"
    },
    {
      "date": "2021-08-06",
      "bid": "148.00",
      "ask": "148.20",
      "open": "147.40",
      "high": "148.60",
      "low": "147.40",
      "close": "148.20",
      "average": "148.0012",
      "volume": "1489",
      "turnover": "220373.8",
      "trades": "32"
    },
    {
      "date": "2021-08-09",
      "bid": "147.40",
      "ask": "148.00",
      "open": "148.40",
      "high": "149.00",
      "low": "145.80",
      "close": "148.40",
      "average": "146.6407",
      "volume": "10616",
      "turnover": "1556737.6",
      "trades": "87"
    },
    {
      "date": "2021-08-10",
      "bid": "147.40",
      "ask": "148.00",
      "open": "148.40",
      "high": "149.00",
      "low": "147.00",
      "close": "148.00",
      "average": "148.1751",
      "volume": "3242",
      "turnover": "480383.6",
      "trades": "52"
    },
    {
      "date": "2021-08-11",
      "bid": "147.20",
      "ask": "147.60",
      "open": "148.40",
      "high": "149.00",
      "low": "147.20",
      "close": "148.40",
      "average": "147.7784",
      "volume": "4111",
      "turnover": "607516.8",
      "trades": "155"
    },
    {
      "date": "2021-08-12",
      "bid": "146.60",
      "ask": "147.20",
      "open": "147.20",
      "high": "148.20",
      "low": "146.00",
      "close": "146.00",
      "average": "146.6533",
      "volume": "13698",
      "turnover": "2009066.1",
      "trades": "97"
    },
    {
      "date": "2021-08-13",
      "bid": "147.40",
      "ask": "148.60",
      "open": "146.00",
      "high": "149.00",
      "low": "143.80",
      "close": "148.60",
      "average": "146.6112",
      "volume": "5911",
      "turnover": "866601.8",
      "trades": "92"
    },
    {
      "date": "2021-08-16",
      "bid": "147.20",
      "ask": "148.00",
      "open": "148.60",
      "high": "148.80",
      "low": "146.00",
      "close": "148.00",
      "average": "146.6479",
      "volume": "3149",
      "turnover": "461784.4",
      "trades": "70"
    },
    {
      "date": "2021-08-17",
      "bid": "146.00",
      "ask": "147.20",
      "open": "148.00",
      "high": "148.00",
      "low": "146.00",
      "close": "146.20",
      "average": "146.6642",
      "volume": "1323",
      "turnover": "194036.8",
      "trades": "65"
    },
    {
      "date": "2021-08-18",
      "bid": "147.00",
      "ask": "148.00",
      "open": "146.20",
      "high": "148.00",
      "low": "146.00",
      "close": "146.00",
      "average": "146.2149",
      "volume": "1927",
      "turnover": "281756.2",
      "trades": "37"
    },
    {
      "date": "2021-08-19",
      "bid": "144.40",
      "ask": "144.80",
      "open": "146.00",
      "high": "147.40",
      "low": "143.60",
      "close": "144.40",
      "average": "145.7296",
      "volume": "5150",
      "turnover": "750507.6",
      "trades": "87"
    },
    {
      "date": "2021-08-20",
      "bid": "145.00",
      "ask": "146.20",
      "open": "144.40",
      "high": "147.80",
      "low": "142.00",
      "close": "145.00",
      "average": "144.83",
      "volume": "1853",
      "turnover": "268370",
      "trades": "70"
    },
    {
      "date": "2021-08-23",
      "bid": "146.00",
      "ask": "147.60",
      "open": "147.60",
      "high": "148.40",
      "low": "146.00",
      "close": "148.00",
      "average": "146.7825",
      "volume": "7488",
      "turnover": "1099107",
      "trades": "54"
    },
    {
      "date": "2021-08-24",
      "bid": "142.80",
      "ask": "143.00",
      "open": "148.00",
      "high": "148.00",
      "low": "142.60",
      "close": "143.00",
      "average": "143.9688",
      "volume": "6424",
      "turnover": "924855.8",
      "trades": "91"
    },
    {
      "date": "2021-08-25",
      "bid": "143.00",
      "ask": "143.80",
      "open": "145.00",
      "high": "145.40",
      "low": "141.40",
      "close": "144.60",
      "average": "143.1197",
      "volume": "18116",
      "turnover": "2592755.79",
      "trades": "121"
    },
    {
      "date": "2021-08-26",
      "bid": "140.80",
      "ask": "141.20",
      "open": "141.00",
      "high": "144.20",
      "low": "140.60",
      "close": "141.20",
      "average": "141.3771",
      "volume": "10711",
      "turnover": "1514289.6",
      "trades": "89"
    },
    {
      "date": "2021-08-27",
      "bid": "141.80",
      "ask": "142.40",
      "open": "141.20",
      "high": "144.00",
      "low": "140.20",
      "close": "141.20",
      "average": "140.7317",
      "volume": "6395",
      "turnover": "899979.4",
      "trades": "71"
    },
    {
      "date": "2021-08-30",
      "bid": "143.40",
      "ask": "143.60",
      "open": "141.20",
      "high": "144.00",
      "low": "141.20",
      "close": "143.40",
      "average": "143.0336",
      "volume": "912",
      "turnover": "130446.6",
      "trades": "49"
    },
    {
      "date": "2021-08-31",
      "bid": "142.40",
      "ask": "143.60",
      "open": "144.20",
      "high": "144.20",
      "low": "139.60",
      "close": "143.60",
      "average": "140.8232",
      "volume": "28356",
      "turnover": "3993183.6",
      "trades": "179"
    },
    {
      "date": "2021-09-01",
      "bid": "142.00",
      "ask": "143.20",
      "open": "143.60",
      "high": "143.60",
      "low": "141.60",
      "close": "142.20",
      "average": "142.2767",
      "volume": "1307",
      "turnover": "185933.6",
      "trades": "41"
    },
    {
      "date": "2021-09-02",
      "bid": "142.20",
      "ask": "142.80",
      "open": "143.40",
      "high": "143.80",
      "low": "142.00",
      "close": "143.20",
      "average": "142.353",
      "volume": "1794",
      "turnover": "255381.2",
      "trades": "41"
    },
    {
      "date": "2021-09-03",
      "bid": "140.60",
      "ask": "142.60",
      "open": "143.40",
      "high": "144.00",
      "low": "140.20",
      "close": "142.40",
      "average": "141.9054",
      "volume": "4989",
      "turnover": "707966",
      "trades": "56"
    },
    {
      "date": "2021-09-06",
      "bid": "141.60",
      "ask": "143.00",
      "open": "142.40",
      "high": "143.40",
      "low": "140.40",
      "close": "142.80",
      "average": "141.6591",
      "volume": "4017",
      "turnover": "569044.8",
      "trades": "79"
    },
    {
      "date": "2021-09-07",
      "bid": "140.80",
      "ask": "142.40",
      "open": "143.00",
      "high": "143.60",
      "low": "141.00",
      "close": "142.20",
      "average": "142.1519",
      "volume": "3623",
      "turnover": "515016.4",
      "trades": "51"
    },
    {
      "date": "2021-09-08",
      "bid": "140.00",
      "ask": "140.80",
      "open": "142.20",
      "high": "142.80",
      "low": "140.00",
      "close": "141.00",
      "average": "140.7494",
      "volume": "1931",
      "turnover": "271787",
      "trades": "64"
    },
    {
      "date": "2021-09-09",
      "bid": "139.80",
      "ask": "141.00",
      "open": "141.40",
      "high": "142.20",
      "low": "139.80",
      "close": "140.80",
      "average": "140.6033",
      "volume": "3368",
      "turnover": "473551.8",
      "trades": "55"
    },
    {
      "date": "2021-09-10",
      "bid": "139.60",
      "ask": "140.00",
      "open": "140.40",
      "high": "141.20",
      "low": "139.00",
      "close": "140.00",
      "average": "140.0531",
      "volume": "1785",
      "turnover": "249994.8",
      "trades": "46"
    },
    {
      "date": "2021-09-13",
      "bid": "140.40",
      "ask": "141.20",
      "open": "140.00",
      "high": "141.40",
      "low": "139.00",
      "close": "141.40",
      "average": "139.7812",
      "volume": "3238",
      "turnover": "452611.4",
      "trades": "57"
    },
    {
      "date": "2021-09-14",
      "bid": "139.20",
      "ask": "140.60",
      "open": "140.00",
      "high": "143.20",
      "low": "138.00",
      "close": "141.20",
      "average": "140.0742",
      "volume": "3279",
      "turnover": "459303.2",
      "trades": "71"
    },
    {
      "date": "2021-09-15",
      "bid": "140.60",
      "ask": "141.00",
      "open": "142.80",
      "high": "142.80",
      "low": "138.00",
      "close": "141.00",
      "average": "140.2106",
      "volume": "15961",
      "turnover": "2236216.6",
      "trades": "73"
    },
    {
      "date": "2021-09-16",
      "bid": "140.00",
      "ask": "141.00",
      "open": "141.00",
      "high": "142.00",
      "low": "137.40",
      "close": "140.80",
      "average": "140.5764",
      "volume": "1070",
      "turnover": "150416.8",
      "trades": "51"
    },
    {
      "date": "2021-09-17",
      "bid": "142.00",
      "ask": "142.80",
      "open": "141.00",
      "high": "145.60",
      "low": "141.00",
      "close": "145.60",
      "average": "144.358",
      "volume": "5183",
      "turnover": "748207.4",
      "trades": "66"
    },
    {
      "date": "2021-09-20",
      "bid": "139.00",
      "ask": "141.80",
      "open": "145.20",
      "high": "145.20",
      "low": "139.00",
      "close": "142.40",
      "average": "141.668",
      "volume": "53456",
      "turnover": "7489627.2",
      "trades": "101"
    },
    {
      "date": "2021-09-21",
      "bid": "141.00",
      "ask": "142.00",
      "open": "142.20",
      "high": "144.00",
      "low": "140.20",
      "close": "142.20",
      "average": "141.0618",
      "volume": "11160",
      "turnover": "1574249.2",
      "trades": "75"
    },
    {
      "date": "2021-09-22",
      "bid": "142.80",
      "ask": "143.40",
      "open": "142.20",
      "high": "143.80",
      "low": "140.60",
      "close": "143.80",
      "average": "142.1102",
      "volume": "788",
      "turnover": "111982.8",
      "trades": "40"
    },
    {
      "date": "2021-09-23",
      "bid": "144.00",
      "ask": "144.60",
      "open": "143.80",
      "high": "147.80",
      "low": "143.00",
      "close": "144.60",
      "average": "143.3095",
      "volume": "324428",
      "turnover": "46493618.7",
      "trades": "62"
    },
    {
      "date": "2021-09-24",
      "bid": "142.40",
      "ask": "143.40",
      "open": "144.60",
      "high": "145.00",
      "low": "142.40",
      "close": "143.40",
      "average": "143.157",
      "volume": "7464",
      "turnover": "1068524.2",
      "trades": "62"
    },
    {
      "date": "2021-09-27",
      "bid": "143.40",
      "ask": "143.60",
      "open": "143.40",
      "high": "144.00",
      "low": "141.60",
      "close": "143.40",
      "average": "142.598",
      "volume": "5287",
      "turnover": "753915.6",
      "trades": "89"
    },
    {
      "date": "2021-09-28",
      "bid": "142.40",
      "ask": "143.40",
      "open": "143.40",
      "high": "143.40",
      "low": "141.40",
      "close": "143.40",
      "average": "142.0101",
      "volume": "5431",
      "turnover": "771256.6",
      "trades": "121"
    },
    {
      "date": "2021-09-29",
      "bid": "141.00",
      "ask": "142.40",
      "open": "143.40",
      "high": "143.40",
      "low": "141.00",
      "close": "142.40",
      "average": "142.4786",
      "volume": "4585",
      "turnover": "653262.6",
      "trades": "88"
    },
    {
      "date": "2021-09-30",
      "bid": "142.60",
      "ask": "144.00",
      "open": "142.40",
      "high": "144.80",
      "low": "142.40",
      "close": "144.00",
      "average": "143.3358",
      "volume": "2484",
      "turnover": "356072.2",
      "trades": "99"
    },
    {
      "date": "2021-10-01",
      "bid": "141.40",
      "ask": "142.80",
      "open": "144.00",
      "high": "146.60",
      "low": "138.40",
      "close": "144.00",
      "average": "143.9755",
      "volume": "12562",
      "turnover": "1812740.9",
      "trades": "83"
    },
    {
      "date": "2021-10-04",
      "bid": "142.40",
      "ask": "143.00",
      "open": "144.00",
      "high": "144.00",
      "low": "141.60",
      "close": "143.00",
      "average": "143.4276",
      "volume": "1057",
      "turnover": "151603",
      "trades": "39"
    },
    {
      "date": "2021-10-05",
      "bid": "141.40",
      "ask": "142.60",
      "open": "143.00",
      "high": "143.00",
      "low": "141.00",
      "close": "142.80",
      "average": "141.9233",
      "volume": "9124",
      "turnover": "1294908.2",
      "trades": "36"
    },
    {
      "date": "2021-10-06",
      "bid": "139.40",
      "ask": "141.80",
      "open": "142.80",
      "high": "144.00",
      "low": "139.00",
      "close": "142.00",
      "average": "139.8094",
      "volume": "2532",
      "turnover": "353997.4",
      "trades": "36"
    },
    {
      "date": "2021-10-07",
      "bid": "147.20",
      "ask": "148.00",
      "open": "142.00",
      "high": "149.40",
      "low": "140.40",
      "close": "148.00",
      "average": "145.5904",
      "volume": "2616579",
      "turnover": "394799791.8",
      "trades": "88"
    },
    {
      "date": "2021-10-08",
      "bid": "146.00",
      "ask": "147.20",
      "open": "148.00",
      "high": "149.00",
      "low": "145.60",
      "close": "147.20",
      "average": "147.4073",
      "volume": "3277",
      "turnover": "483053.6",
      "trades": "67"
    },
    {
      "date": "2021-10-11",
      "bid": "145.40",
      "ask": "146.00",
      "open": "147.60",
      "high": "150.00",
      "low": "145.00",
      "close": "146.00",
      "average": "146.7457",
      "volume": "8694",
      "turnover": "1279932.8",
      "trades": "99"
    },
    {
      "date": "2021-10-12",
      "bid": "147.00",
      "ask": "148.40",
      "open": "146.00",
      "high": "147.60",
      "low": "145.00",
      "close": "147.60",
      "average": "146.3244",
      "volume": "8850",
      "turnover": "1294971.2",
      "trades": "77"
    },
    {
      "date": "2021-10-13",
      "bid": "145.60",
      "ask": "146.00",
      "open": "148.00",
      "high": "148.00",
      "low": "145.80",
      "close": "146.00",
      "average": "146.4925",
      "volume": "6020",
      "turnover": "881884.6",
      "trades": "102"
    },
    {
      "date": "2021-10-14",
      "bid": "145.60",
      "ask": "146.60",
      "open": "147.00",
      "high": "148.00",
      "low": "144.00",
      "close": "146.80",
      "average": "145.5972",
      "volume": "6098",
      "turnover": "887852",
      "trades": "98"
    },
    {
      "date": "2021-10-15",
      "bid": "147.00",
      "ask": "148.40",
      "open": "146.80",
      "high": "148.60",
      "low": "146.00",
      "close": "148.60",
      "average": "147.794",
      "volume": "19644",
      "turnover": "2913340",
      "trades": "88"
    },
    {
      "date": "2021-10-18",
      "bid": "146.60",
      "ask": "148.00",
      "open": "148.60",
      "high": "148.60",
      "low": "146.40",
      "close": "148.00",
      "average": "148.2527",
      "volume": "8865",
      "turnover": "1313859.7",
      "trades": "96"
    },
    {
      "date": "2021-10-19",
      "bid": "146.40",
      "ask": "147.20",
      "open": "148.00",
      "high": "148.60",
      "low": "145.00",
      "close": "147.20",
      "average": "146.8629",
      "volume": "6316",
      "turnover": "927586",
      "trades": "74"
    },
    {
      "date": "2021-10-20",
      "bid": "146.20",
      "ask": "147.00",
      "open": "147.00",
      "high": "147.00",
      "low": "145.40",
      "close": "147.00",
      "average": "146.4266",
      "volume": "1717",
      "turnover": "251414.4",
      "trades": "40"
    },
    {
      "date": "2021-10-21",
      "bid": "145.00",
      "ask": "146.00",
      "open": "147.00",
      "high": "147.20",
      "low": "144.40",
      "close": "146.00",
      "average": "146.0413",
      "volume": "2521",
      "turnover": "368170.2",
      "trades": "40"
    },
    {
      "date": "2021-10-22",
      "bid": "146.20",
      "ask": "147.00",
      "open": "147.20",
      "high": "147.20",
      "low": "145.20",
      "close": "147.00",
      "average": "146.9571",
      "volume": "2277",
      "turnover": "334621.4",
      "trades": "43"
    },
    {
      "date": "2021-10-25",
      "bid": "144.00",
      "ask": "145.40",
      "open": "147.00",
      "high": "147.20",
      "low": "143.60",
      "close": "145.80",
      "average": "145.8052",
      "volume": "508352",
      "turnover": "74717764.8",
      "trades": "153"
    },
    {
      "date": "2021-10-26",
      "bid": "145.00",
      "ask": "146.40",
      "open": "145.80",
      "high": "147.00",
      "low": "143.40",
      "close": "145.00",
      "average": "145.769",
      "volume": "9377",
      "turnover": "1366875.8",
      "trades": "127"
    },
    {
      "date": "2021-10-27",
      "bid": "144.00",
      "ask": "146.00",
      "open": "145.00",
      "high": "146.40",
      "low": "144.00",
      "close": "145.20",
      "average": "144.8695",
      "volume": "3554",
      "turnover": "514866.2",
      "trades": "62"
    },
    {
      "date": "2021-10-28",
      "bid": "147.40",
      "ask": "149.60",
      "open": "146.40",
      "high": "149.60",
      "low": "146.00",
      "close": "147.20",
      "average": "147.4779",
      "volume": "62362",
      "turnover": "9197018",
      "trades": "233"
    },
    {
      "date": "2021-10-29",
      "bid": "148.40",
      "ask": "149.20",
      "open": "149.80",
      "high": "149.80",
      "low": "146.40",
      "close": "149.60",
      "average": "148.5436",
      "volume": "13219",
      "turnover": "1963580",
      "trades": "195"
    },
    {
      "date": "2021-11-01",
      "bid": "153.60",
      "ask": "156.00",
      "open": "149.60",
      "high": "158.60",
      "low": "149.60",
      "close": "155.80",
      "average": "153.4865",
      "volume": "6874",
      "turnover": "1055066",
      "trades": "160"
    },
    {
      "date": "2021-11-02",
      "bid": "155.00",
      "ask": "155.40",
      "open": "155.80",
      "high": "156.80",
      "low": "154.40",
      "close": "154.80",
      "average": "155.7826",
      "volume": "12040",
      "turnover": "1875564.6",
      "trades": "140"
    },
    {
      "date": "2021-11-03",
      "bid": "153.80",
      "ask": "154.60",
      "open": "154.80",
      "high": "154.80",
      "low": "153.20",
      "close": "153.40",
      "average": "154.071",
      "volume": "2994",
      "turnover": "461324.1",
      "trades": "65"
    },
    {
      "date": "2021-11-04",
      "bid": "152.00",
      "ask": "152.60",
      "open": "153.80",
      "high": "154.80",
      "low": "151.80",
      "close": "152.40",
      "average": "153.8941",
      "volume": "11117",
      "turnover": "1710840.2",
      "trades": "231"
    },
    {
      "date": "2021-11-05",
      "bid": "153.20",
      "ask": "154.20",
      "open": "155.00",
      "high": "161.60",
      "low": "153.20",
      "close": "155.60",
      "average": "156.7894",
      "volume": "31597",
      "turnover": "4947524.2",
      "trades": "244"
    },
    {
      "date": "2021-11-08",
      "bid": "154.20",
      "ask": "154.80",
      "open": "155.60",
      "high": "157.80",
      "low": "151.00",
      "close": "154.40",
      "average": "155.433",
      "volume": "61048",
      "turnover": "9497144.9",
      "trades": "399"
    },
    {
      "date": "2021-11-09",
      "bid": "147.40",
      "ask": "148.60",
      "open": "154.40",
      "high": "154.40",
      "low": "146.80",
      "close": "148.20",
      "average": "150.1042",
      "volume": "24478",
      "turnover": "3674249.8",
      "trades": "338"
    },
    {
      "date": "2021-11-10",
      "bid": "152.40",
      "ask": "153.80",
      "open": "150.00",
      "high": "153.80",
      "low": "146.20",
      "close": "153.80",
      "average": "150.1153",
      "volume": "368008",
      "turnover": "55318383.1",
      "trades": "389"
    },
    {
      "date": "2021-11-11",
      "bid": "153.40",
      "ask": "153.80",
      "open": "155.00",
      "high": "155.40",
      "low": "151.20",
      "close": "153.80",
      "average": "153.7917",
      "volume": "14822",
      "turnover": "2279501.2",
      "trades": "143"
    },
    {
      "date": "2021-11-12",
      "bid": "154.00",
      "ask": "155.00",
      "open": "153.80",
      "high": "156.00",
      "low": "153.20",
      "close": "154.20",
      "average": "154.377",
      "volume": "113854",
      "turnover": "17238739",
      "trades": "189"
    },
    {
      "date": "2021-11-15",
      "bid": "154.60",
      "ask": "155.20",
      "open": "155.00",
      "high": "155.80",
      "low": "154.20",
      "close": "155.20",
      "average": "155.2586",
      "volume": "21404",
      "turnover": "3323155.4",
      "trades": "378"
    },
    {
      "date": "2021-11-16",
      "bid": "154.00",
      "ask": "155.00",
      "open": "155.20",
      "high": "155.40",
      "low": "152.60",
      "close": "155.00",
      "average": "154.7473",
      "volume": "11122",
      "turnover": "1721099.2",
      "trades": "263"
    },
    {
      "date": "2021-11-17",
      "bid": "153.60",
      "ask": "154.00",
      "open": "155.00",
      "high": "155.00",
      "low": "152.80",
      "close": "153.80",
      "average": "153.9458",
      "volume": "8122",
      "turnover": "1250347.39",
      "trades": "132"
    },
    {
      "date": "2021-11-18",
      "bid": "151.60",
      "ask": "152.80",
      "open": "155.00",
      "high": "155.00",
      "low": "151.00",
      "close": "152.80",
      "average": "153.1651",
      "volume": "11781",
      "turnover": "1804438",
      "trades": "158"
    },
    {
      "date": "2021-11-19",
      "bid": "154.00",
      "ask": "154.40",
      "open": "153.20",
      "high": "155.00",
      "low": "153.20",
      "close": "154.00",
      "average": "154.0838",
      "volume": "12432",
      "turnover": "1915570",
      "trades": "174"
    },
    {
      "date": "2021-11-22",
      "bid": "154.20",
      "ask": "154.40",
      "open": "154.80",
      "high": "155.00",
      "low": "153.80",
      "close": "154.40",
      "average": "154.6049",
      "volume": "8390",
      "turnover": "1297135.2",
      "trades": "157"
    },
    {
      "date": "2021-11-23",
      "bid": "153.40",
      "ask": "154.00",
      "open": "154.40",
      "high": "154.60",
      "low": "153.40",
      "close": "153.40",
      "average": "153.9259",
      "volume": "7226",
      "turnover": "1112268.6",
      "trades": "134"
    },
    {
      "date": "2021-11-24",
      "bid": "153.40",
      "ask": "154.00",
      "open": "153.60",
      "high": "155.00",
      "low": "153.40",
      "close": "154.00",
      "average": "154.4353",
      "volume": "8916",
      "turnover": "1376944.8",
      "trades": "141"
    },
    {
      "date": "2021-11-25",
      "bid": "153.60",
      "ask": "154.00",
      "open": "154.00",
      "high": "155.20",
      "low": "153.40",
      "close": "154.00",
      "average": "153.9334",
      "volume": "10456",
      "turnover": "1609528",
      "trades": "115"
    },
    {
      "date": "2021-11-26",
      "bid": "152.40",
      "ask": "153.20",
      "open": "154.00",
      "high": "154.00",
      "low": "149.80",
      "close": "153.20",
      "average": "152.3092",
      "volume": "5416",
      "turnover": "824906.4",
      "trades": "94"
    },
    {
      "date": "2021-11-29",
      "bid": "152.80",
      "ask": "153.00",
      "open": "152.40",
      "high": "153.20",
      "low": "150.00",
      "close": "152.00",
      "average": "151.5626",
      "volume": "9846",
      "turnover": "1492285",
      "trades": "117"
    },
    {
      "date": "2021-11-30",
      "bid": "151.60",
      "ask": "152.00",
      "open": "152.00",
      "high": "153.00",
      "low": "150.00",
      "close": "151.60",
      "average": "151.7415",
      "volume": "3855",
      "turnover": "584963.4",
      "trades": "79"
    },
    {
      "date": "2021-12-01",
      "bid": "152.60",
      "ask": "153.00",
      "open": "150.20",
      "high": "153.40",
      "low": "150.20",
      "close": "153.00",
      "average": "152.7896",
      "volume": "3738",
      "turnover": "571127.6",
      "trades": "75"
    },
    {
      "date": "2021-12-02",
      "bid": "151.20",
      "ask": "151.80",
      "open": "151.60",
      "high": "152.60",
      "low": "150.00",
      "close": "151.80",
      "average": "151.2982",
      "volume": "8658",
      "turnover": "1309939.39",
      "trades": "127"
    },
    {
      "date": "2021-12-03",
      "bid": "151.40",
      "ask": "151.80",
      "open": "151.80",
      "high": "152.00",
      "low": "149.60",
      "close": "151.80",
      "average": "151.0313",
      "volume": "14682",
      "turnover": "2217441.79",
      "trades": "153"
    },
    {
      "date": "2021-12-06",
      "bid": "148.40",
      "ask": "149.00",
      "open": "151.80",
      "high": "152.00",
      "low": "147.80",
      "close": "149.20",
      "average": "149.0647",
      "volume": "16715",
      "turnover": "2491615.79",
      "trades": "502"
    },
    {
      "date": "2021-12-07",
      "bid": "149.80",
      "ask": "150.40",
      "open": "149.20",
      "high": "150.40",
      "low": "149.00",
      "close": "149.80",
      "average": "149.779",
      "volume": "3324",
      "turnover": "497865.4",
      "trades": "86"
    },
    {
      "date": "2021-12-08",
      "bid": "149.60",
      "ask": "150.20",
      "open": "150.00",
      "high": "152.00",
      "low": "149.40",
      "close": "149.40",
      "average": "150.5736",
      "volume": "5535",
      "turnover": "833425",
      "trades": "114"
    },
    {
      "date": "2021-12-09",
      "bid": "149.60",
      "ask": "150.00",
      "open": "149.40",
      "high": "150.40",
      "low": "148.40",
      "close": "149.00",
      "average": "149.1746",
      "volume": "20422",
      "turnover": "3047329.8",
      "trades": "304"
    },
    {
      "date": "2021-12-10",
      "bid": "147.00",
      "ask": "147.40",
      "open": "149.00",
      "high": "149.80",
      "low": "147.00",
      "close": "147.80",
      "average": "147.8622",
      "volume": "11837",
      "turnover": "1750135.4",
      "trades": "128"
    },
    {
      "date": "2021-12-13",
      "bid": "148.00",
      "ask": "148.60",
      "open": "148.80",
      "high": "149.00",
      "low": "146.60",
      "close": "148.00",
      "average": "147.911",
      "volume": "17996",
      "turnover": "2658696.2",
      "trades": "152"
    },
    {
      "date": "2021-12-14",
      "bid": "149.20",
      "ask": "149.60",
      "open": "148.00",
      "high": "151.20",
      "low": "146.20",
      "close": "150.00",
      "average": "148.3255",
      "volume": "16800",
      "turnover": "2491869.2",
      "trades": "179"
    },
    {
      "date": "2021-12-15",
      "bid": "148.20",
      "ask": "148.40",
      "open": "150.00",
      "high": "150.40",
      "low": "148.00",
      "close": "148.80",
      "average": "148.6419",
      "volume": "5114",
      "turnover": "760154.6",
      "trades": "99"
    },
    {
      "date": "2021-12-16",
      "bid": "148.20",
      "ask": "149.00",
      "open": "148.80",
      "high": "150.00",
      "low": "148.00",
      "close": "148.00",
      "average": "148.7023",
      "volume": "5473",
      "turnover": "813847.8",
      "trades": "84"
    },
    {
      "date": "2021-12-17",
      "bid": "149.40",
      "ask": "150.00",
      "open": "149.20",
      "high": "150.00",
      "low": "148.00",
      "close": "148.00",
      "average": "148.5958",
      "volume": "6925",
      "turnover": "1029025.8",
      "trades": "135"
    },
    {
      "date": "2021-12-20",
      "bid": "147.80",
      "ask": "148.60",
      "open": "148.00",
      "high": "150.00",
      "low": "146.80",
      "close": "148.00",
      "average": "148.4086",
      "volume": "5741",
      "turnover": "852013.6",
      "trades": "81"
    },
    {
      "date": "2021-12-21",
      "bid": "148.80",
      "ask": "149.40",
      "open": "148.20",
      "high": "149.60",
      "low": "148.20",
      "close": "148.80",
      "average": "149.1889",
      "volume": "1428",
      "turnover": "213041.8",
      "trades": "37"
    },
    {
      "date": "2021-12-22",
      "bid": "147.40",
      "ask": "148.20",
      "open": "149.20",
      "high": "150.20",
      "low": "147.00",
      "close": "148.00",
      "average": "147.8321",
      "volume": "4016",
      "turnover": "593693.6",
      "trades": "87"
    },
    {
      "date": "2021-12-23",
      "bid": "150.40",
      "ask": "151.20",
      "open": "148.60",
      "high": "151.40",
      "low": "148.00",
      "close": "151.40",
      "average": "149.3127",
      "volume": "8931",
      "turnover": "1333511.39",
      "trades": "136"
    },
    {
      "date": "2021-12-27",
      "bid": "156.20",
      "ask": "157.00",
      "open": "150.80",
      "high": "157.00",
      "low": "150.80",
      "close": "156.20",
      "average": "153.9186",
      "volume": "8887",
      "turnover": "1367874.6",
      "trades": "159"
    },
    {
      "date": "2021-12-28",
      "bid": "158.20",
      "ask": "159.00",
      "open": "156.20",
      "high": "159.00",
      "low": "155.00",
      "close": "158.00",
      "average": "157.3925",
      "volume": "7659",
      "turnover": "1205468.8",
      "trades": "171"
    },
    {
      "date": "2021-12-29",
      "bid": "158.20",
      "ask": "159.00",
      "open": "158.00",
      "high": "159.20",
      "low": "155.80",
      "close": "158.40",
      "average": "157.1698",
      "volume": "7506",
      "turnover": "1179716.2",
      "trades": "165"
    },
    {
      "date": "2021-12-30",
      "bid": "158.00",
      "ask": "158.60",
      "open": "158.40",
      "high": "159.00",
      "low": "157.00",
      "close": "158.40",
      "average": "158.3835",
      "volume": "10087",
      "turnover": "1597614.2",
      "trades": "110"
    },
    {
      "date": "2022-01-03",
      "bid": "155.00",
      "ask": "158.80",
      "open": "158.40",
      "high": "161.00",
      "low": "158.40",
      "close": "159.00",
      "average": "159.9808",
      "volume": "5051",
      "turnover": "808063.2",
      "trades": "138"
    },
    {
      "date": "2022-01-04",
      "bid": "152.80",
      "ask": "157.40",
      "open": "159.00",
      "high": "160.80",
      "low": "151.40",
      "close": "155.00",
      "average": "156.0252",
      "volume": "18462",
      "turnover": "2880538",
      "trades": "180"
    },
    {
      "date": "2022-01-05",
      "bid": "155.40",
      "ask": "156.20",
      "open": "155.40",
      "high": "156.60",
      "low": "155.20",
      "close": "155.20",
      "average": "156.1271",
      "volume": "2943",
      "turnover": "459482",
      "trades": "67"
    },
    {
      "date": "2022-01-07",
      "bid": "151.60",
      "ask": "152.20",
      "open": "156.60",
      "high": "156.60",
      "low": "150.40",
      "close": "152.80",
      "average": "153.1028",
      "volume": "4849",
      "turnover": "742395.6",
      "trades": "165"
    },
    {
      "date": "2022-01-10",
      "bid": "149.00",
      "ask": "149.40",
      "open": "153.00",
      "high": "153.00",
      "low": "148.60",
      "close": "149.40",
      "average": "150.1279",
      "volume": "12610",
      "turnover": "1893113",
      "trades": "225"
    },
    {
      "date": "2022-01-11",
      "bid": "146.00",
      "ask": "146.40",
      "open": "150.00",
      "high": "151.80",
      "low": "145.20",
      "close": "146.40",
      "average": "147.3799",
      "volume": "8510",
      "turnover": "1254203",
      "trades": "227"
    },
    {
      "date": "2022-01-12",
      "bid": "145.20",
      "ask": "145.80",
      "open": "146.40",
      "high": "147.40",
      "low": "145.20",
      "close": "145.60",
      "average": "146.0907",
      "volume": "7448",
      "turnover": "1088083.39",
      "trades": "183"
    },
    {
      "date": "2022-01-13",
      "bid": "146.80",
      "ask": "147.40",
      "open": "145.60",
      "high": "148.80",
      "low": "145.40",
      "close": "147.60",
      "average": "147.2282",
      "volume": "4598",
      "turnover": "676955.4",
      "trades": "102"
    },
    {
      "date": "2022-01-14",
      "bid": "145.80",
      "ask": "146.40",
      "open": "147.60",
      "high": "147.80",
      "low": "144.60",
      "close": "145.80",
      "average": "145.4254",
      "volume": "5888",
      "turnover": "856264.6",
      "trades": "120"
    },
    {
      "date": "2022-01-17",
      "bid": "142.00",
      "ask": "142.40",
      "open": "145.80",
      "high": "145.80",
      "low": "141.20",
      "close": "142.00",
      "average": "143.1806",
      "volume": "10001",
      "turnover": "1431949.6",
      "trades": "185"
    },
    {
      "date": "2022-01-18",
      "bid": "139.20",
      "ask": "140.00",
      "open": "142.00",
      "high": "146.40",
      "low": "139.00",
      "close": "140.00",
      "average": "140.3486",
      "volume": "17775",
      "turnover": "2494836",
      "trades": "249"
    },
    {
      "date": "2022-01-19",
      "bid": "141.00",
      "ask": "141.40",
      "open": "139.20",
      "high": "142.00",
      "low": "138.00",
      "close": "141.20",
      "average": "140.7903",
      "volume": "9157",
      "turnover": "1289216.8",
      "trades": "140"
    },
    {
      "date": "2022-01-20",
      "bid": "143.00",
      "ask": "143.40",
      "open": "141.20",
      "high": "144.20",
      "low": "138.60",
      "close": "143.00",
      "average": "143.0993",
      "volume": "15671",
      "turnover": "2242508.4",
      "trades": "99"
    },
    {
      "date": "2022-01-21",
      "bid": "143.60",
      "ask": "144.40",
      "open": "148.00",
      "high": "148.00",
      "low": "140.60",
      "close": "143.80",
      "average": "143.5874",
      "volume": "32714",
      "turnover": "4697318.8",
      "trades": "197"
    },
    {
      "date": "2022-01-24",
      "bid": "136.80",
      "ask": "137.80",
      "open": "143.00",
      "high": "143.00",
      "low": "135.80",
      "close": "138.20",
      "average": "137.9892",
      "volume": "13190",
      "turnover": "1820077",
      "trades": "177"
    },
    {
      "date": "2022-01-25",
      "bid": "136.00",
      "ask": "137.40",
      "open": "145.00",
      "high": "145.00",
      "low": "134.20",
      "close": "136.00",
      "average": "136.8848",
      "volume": "10890",
      "turnover": "1490675.4",
      "trades": "204"
    },
    {
      "date": "2022-01-26",
      "bid": "138.60",
      "ask": "139.60",
      "open": "138.00",
      "high": "139.00",
      "low": "136.20",
      "close": "138.60",
      "average": "137.9497",
      "volume": "2810",
      "turnover": "387638.6",
      "trades": "80"
    },
    {
      "date": "2022-01-27",
      "bid": "136.20",
      "ask": "137.00",
      "open": "137.60",
      "high": "139.20",
      "low": "134.60",
      "close": "136.20",
      "average": "136.8711",
      "volume": "6449",
      "turnover": "882681.6",
      "trades": "116"
    },
    {
      "date": "2022-01-28",
      "bid": "134.40",
      "ask": "135.20",
      "open": "136.20",
      "high": "136.20",
      "low": "134.00",
      "close": "134.00",
      "average": "134.5309",
      "volume": "7339",
      "turnover": "987322.2",
      "trades": "129"
    },
    {
      "date": "2022-01-31",
      "bid": "134.60",
      "ask": "135.00",
      "open": "136.00",
      "high": "136.00",
      "low": "132.20",
      "close": "135.20",
      "average": "134.1806",
      "volume": "4853",
      "turnover": "651178.6",
      "trades": "91"
    },
    {
      "date": "2022-02-01",
      "bid": "135.00",
      "ask": "135.40",
      "open": "135.40",
      "high": "136.00",
      "low": "134.20",
      "close": "135.00",
      "average": "135.0964",
      "volume": "2136",
      "turnover": "288566",
      "trades": "66"
    },
    {
      "date": "2022-02-02",
      "bid": "138.00",
      "ask": "138.60",
      "open": "136.00",
      "high": "139.00",
      "low": "136.00",
      "close": "138.40",
      "average": "138.0114",
      "volume": "12242",
      "turnover": "1689535.6",
      "trades": "98"
    },
    {
      "date": "2022-02-03",
      "bid": "134.60",
      "ask": "135.60",
      "open": "137.80",
      "high": "138.00",
      "low": "134.60",
      "close": "135.40",
      "average": "135.5988",
      "volume": "3506",
      "turnover": "475409.4",
      "trades": "89"
    },
    {
      "date": "2022-02-04",
      "bid": "133.00",
      "ask": "133.40",
      "open": "135.20",
      "high": "135.20",
      "low": "132.40",
      "close": "133.00",
      "average": "133.5494",
      "volume": "6504",
      "turnover": "868605.6",
      "trades": "108"
    },
    {
      "date": "2022-02-07",
      "bid": "133.20",
      "ask": "134.20",
      "open": "133.00",
      "high": "135.20",
      "low": "132.00",
      "close": "134.80",
      "average": "133.3872",
      "volume": "16075",
      "turnover": "2144199.79",
      "trades": "136"
    },
    {
      "date": "2022-02-08",
      "bid": "133.00",
      "ask": "133.60",
      "open": "134.80",
      "high": "136.80",
      "low": "133.00",
      "close": "133.80",
      "average": "134.7823",
      "volume": "4046",
      "turnover": "545329",
      "trades": "61"
    },
    {
      "date": "2022-02-09",
      "bid": "135.20",
      "ask": "135.80",
      "open": "133.80",
      "high": "135.60",
      "low": "132.20",
      "close": "135.20",
      "average": "133.5319",
      "volume": "10328",
      "turnover": "1379117.6",
      "trades": "128"
    },
    {
      "date": "2022-02-10",
      "bid": "136.00",
      "ask": "136.20",
      "open": "135.80",
      "high": "136.80",
      "low": "135.60",
      "close": "136.00",
      "average": "136.391",
      "volume": "2478",
      "turnover": "337976.8",
      "trades": "47"
    },
    {
      "date": "2022-02-11",
      "bid": "139.40",
      "ask": "140.20",
      "open": "136.00",
      "high": "141.20",
      "low": "136.00",
      "close": "140.40",
      "average": "138.8649",
      "volume": "11944",
      "turnover": "1658602.6",
      "trades": "126"
    },
    {
      "date": "2022-02-14",
      "bid": "135.20",
      "ask": "136.60",
      "open": "139.60",
      "high": "139.60",
      "low": "132.60",
      "close": "137.00",
      "average": "134.419",
      "volume": "14657",
      "turnover": "1970178.8",
      "trades": "198"
    },
    {
      "date": "2022-02-15",
      "bid": "136.60",
      "ask": "137.40",
      "open": "137.00",
      "high": "139.20",
      "low": "135.00",
      "close": "136.60",
      "average": "136.5292",
      "volume": "23389",
      "turnover": "3193282.6",
      "trades": "166"
    },
    {
      "date": "2022-02-16",
      "bid": "135.80",
      "ask": "136.40",
      "open": "136.60",
      "high": "139.40",
      "low": "135.80",
      "close": "136.40",
      "average": "137.1719",
      "volume": "7331",
      "turnover": "1005607.2",
      "trades": "94"
    },
    {
      "date": "2022-02-17",
      "bid": "135.40",
      "ask": "135.60",
      "open": "137.00",
      "high": "137.00",
      "low": "134.00",
      "close": "135.40",
      "average": "135.2952",
      "volume": "11093",
      "turnover": "1500830",
      "trades": "95"
    },
    {
      "date": "2022-02-18",
      "bid": "133.00",
      "ask": "133.60",
      "open": "135.00",
      "high": "135.00",
      "low": "132.60",
      "close": "133.00",
      "average": "133.4295",
      "volume": "12794",
      "turnover": "1707097.2",
      "trades": "138"
    },
    {
      "date": "2022-02-21",
      "bid": "131.40",
      "ask": "131.80",
      "open": "136.00",
      "high": "136.20",
      "low": "131.00",
      "close": "132.00",
      "average": "131.7671",
      "volume": "45753",
      "turnover": "6029780.2",
      "trades": "147"
    },
    {
      "date": "2022-02-22",
      "bid": "133.20",
      "ask": "134.20",
      "open": "130.20",
      "high": "134.20",
      "low": "129.40",
      "close": "133.00",
      "average": "132.1031",
      "volume": "18166",
      "turnover": "2399557.6",
      "trades": "141"
    },
    {
      "date": "2022-02-23",
      "bid": "130.20",
      "ask": "131.00",
      "open": "133.00",
      "high": "135.80",
      "low": "129.60",
      "close": "131.00",
      "average": "130.9165",
      "volume": "9568",
      "turnover": "1252609.2",
      "trades": "101"
    },
    {
      "date": "2022-02-24",
      "bid": "110.00",
      "ask": "111.00",
      "open": "120.00",
      "high": "123.00",
      "low": "110.00",
      "close": "111.00",
      "average": "114.0919",
      "volume": "36721",
      "turnover": "4189461.6",
      "trades": "467"
    },
    {
      "date": "2022-02-25",
      "bid": "111.60",
      "ask": "112.40",
      "open": "111.00",
      "high": "113.60",
      "low": "108.60",
      "close": "112.00",
      "average": "110.708",
      "volume": "24415",
      "turnover": "2702935.6",
      "trades": "253"
    },
    {
      "date": "2022-02-28",
      "bid": "112.20",
      "ask": "116.40",
      "open": "110.00",
      "high": "116.80",
      "low": "107.20",
      "close": "115.40",
      "average": "111.9731",
      "volume": "39372",
      "turnover": "4408603.59",
      "trades": "334"
    },
    {
      "date": "2022-03-01",
      "bid": "104.00",
      "ask": "104.60",
      "open": "115.40",
      "high": "115.40",
      "low": "103.60",
      "close": "104.00",
      "average": "107.3091",
      "volume": "24085",
      "turnover": "2584539.79",
      "trades": "270"
    },
    {
      "date": "2022-03-02",
      "bid": "103.40",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.60",
      "low": "98.70",
      "close": "104.20",
      "average": "101.6196",
      "volume": "14120",
      "turnover": "1434868.5",
      "trades": "250"
    },
    {
      "date": "2022-03-03",
      "bid": "105.40",
      "ask": "105.60",
      "open": "104.20",
      "high": "105.80",
      "low": "103.80",
      "close": "105.40",
      "average": "105.1752",
      "volume": "18627",
      "turnover": "1959099.2",
      "trades": "226"
    },
    {
      "date": "2022-03-04",
      "bid": "101.80",
      "ask": "102.00",
      "open": "105.00",
      "high": "105.00",
      "low": "99.00",
      "close": "102.00",
      "average": "101.534",
      "volume": "30950",
      "turnover": "3142905.2",
      "trades": "276"
    },
    {
      "date": "2022-03-07",
      "bid": "95.30",
      "ask": "96.30",
      "open": "98.70",
      "high": "98.70",
      "low": "93.10",
      "close": "96.00",
      "average": "96.1914",
      "volume": "54914",
      "turnover": "5282256.3",
      "trades": "483"
    },
    {
      "date": "2022-03-08",
      "bid": "96.60",
      "ask": "97.80",
      "open": "94.50",
      "high": "101.00",
      "low": "94.50",
      "close": "97.00",
      "average": "98.2398",
      "volume": "32595",
      "turnover": "3202126",
      "trades": "286"
    },
    {
      "date": "2022-03-09",
      "bid": "98.40",
      "ask": "99.30",
      "open": "96.90",
      "high": "102.80",
      "low": "96.90",
      "close": "99.10",
      "average": "99.2423",
      "volume": "29161",
      "turnover": "2894005.5",
      "trades": "191"
    },
    {
      "date": "2022-03-10",
      "bid": "100.80",
      "ask": "101.40",
      "open": "99.10",
      "high": "102.80",
      "low": "97.00",
      "close": "101.40",
      "average": "100.3395",
      "volume": "34016",
      "turnover": "3413148.1",
      "trades": "313"
    },
    {
      "date": "2022-03-11",
      "bid": "103.20",
      "ask": "104.00",
      "open": "102.00",
      "high": "104.80",
      "low": "102.00",
      "close": "104.00",
      "average": "103.8817",
      "volume": "16928",
      "turnover": "1758509",
      "trades": "145"
    },
    {
      "date": "2022-03-14",
      "bid": "105.80",
      "ask": "108.40",
      "open": "105.20",
      "high": "108.20",
      "low": "104.00",
      "close": "107.80",
      "average": "105.8698",
      "volume": "23220",
      "turnover": "2458296.79",
      "trades": "146"
    },
    {
      "date": "2022-03-15",
      "bid": "102.80",
      "ask": "104.00",
      "open": "107.80",
      "high": "107.80",
      "low": "102.40",
      "close": "103.80",
      "average": "105.6838",
      "volume": "20354",
      "turnover": "2151087.79",
      "trades": "148"
    },
    {
      "date": "2022-03-16",
      "bid": "108.80",
      "ask": "109.80",
      "open": "108.00",
      "high": "110.40",
      "low": "105.20",
      "close": "110.00",
      "average": "108.3639",
      "volume": "19868",
      "turnover": "2152973.79",
      "trades": "190"
    },
    {
      "date": "2022-03-17",
      "bid": "107.00",
      "ask": "108.80",
      "open": "112.40",
      "high": "112.40",
      "low": "107.00",
      "close": "107.40",
      "average": "108.8883",
      "volume": "11160",
      "turnover": "1215385.2",
      "trades": "113"
    },
    {
      "date": "2022-03-18",
      "bid": "109.00",
      "ask": "110.80",
      "open": "107.40",
      "high": "110.60",
      "low": "107.20",
      "close": "110.60",
      "average": "109.3587",
      "volume": "4711",
      "turnover": "515189",
      "trades": "101"
    },
    {
      "date": "2022-03-21",
      "bid": "108.00",
      "ask": "109.40",
      "open": "112.60",
      "high": "112.60",
      "low": "107.60",
      "close": "108.00",
      "average": "108.5948",
      "volume": "3966",
      "turnover": "430686.8",
      "trades": "83"
    },
    {
      "date": "2022-03-22",
      "bid": "107.40",
      "ask": "108.00",
      "open": "106.20",
      "high": "109.00",
      "low": "106.20",
      "close": "107.40",
      "average": "107.6774",
      "volume": "9746",
      "turnover": "1049322",
      "trades": "96"
    },
    {
      "date": "2022-03-23",
      "bid": "106.00",
      "ask": "107.60",
      "open": "107.40",
      "high": "108.00",
      "low": "102.40",
      "close": "106.00",
      "average": "105.3165",
      "volume": "16550",
      "turnover": "1742938.4",
      "trades": "181"
    },
    {
      "date": "2022-03-24",
      "bid": "104.80",
      "ask": "105.60",
      "open": "107.60",
      "high": "107.60",
      "low": "104.40",
      "close": "105.00",
      "average": "105.4883",
      "volume": "10700",
      "turnover": "1128754.8",
      "trades": "112"
    },
    {
      "date": "2022-03-25",
      "bid": "102.80",
      "ask": "104.00",
      "open": "105.00",
      "high": "108.00",
      "low": "102.80",
      "close": "104.00",
      "average": "105.2415",
      "volume": "18151",
      "turnover": "1910238.2",
      "trades": "194"
    },
    {
      "date": "2022-03-28",
      "bid": "104.40",
      "ask": "105.00",
      "open": "104.00",
      "high": "106.60",
      "low": "104.00",
      "close": "105.00",
      "average": "105.237",
      "volume": "14794",
      "turnover": "1556875.6",
      "trades": "124"
    },
    {
      "date": "2022-03-29",
      "bid": "111.00",
      "ask": "111.80",
      "open": "104.80",
      "high": "112.40",
      "low": "104.80",
      "close": "112.00",
      "average": "109.3914",
      "volume": "37450",
      "turnover": "4096707.6",
      "trades": "279"
    },
    {
      "date": "2022-03-30",
      "bid": "110.60",
      "ask": "111.80",
      "open": "111.00",
      "high": "112.60",
      "low": "109.60",
      "close": "111.60",
      "average": "110.4689",
      "volume": "78280",
      "turnover": "8724060.8",
      "trades": "130"
    },
    {
      "date": "2022-03-31",
      "bid": "107.00",
      "ask": "107.60",
      "open": "111.60",
      "high": "111.60",
      "low": "104.60",
      "close": "107.00",
      "average": "106.211",
      "volume": "60478",
      "turnover": "6423427",
      "trades": "439"
    },
    {
      "date": "2022-04-01",
      "bid": "110.20",
      "ask": "110.60",
      "open": "110.80",
      "high": "111.00",
      "low": "107.60",
      "close": "110.80",
      "average": "109.6164",
      "volume": "44119",
      "turnover": "4836164.2",
      "trades": "421"
    },
    {
      "date": "2022-04-04",
      "bid": "110.80",
      "ask": "111.20",
      "open": "111.60",
      "high": "112.80",
      "low": "109.20",
      "close": "110.80",
      "average": "110.7454",
      "volume": "29424",
      "turnover": "3258573",
      "trades": "245"
    },
    {
      "date": "2022-04-05",
      "bid": "109.60",
      "ask": "110.20",
      "open": "110.80",
      "high": "114.40",
      "low": "109.80",
      "close": "110.20",
      "average": "112.1329",
      "volume": "14304",
      "turnover": "1603948.8",
      "trades": "178"
    },
    {
      "date": "2022-04-06",
      "bid": "105.20",
      "ask": "106.60",
      "open": "110.60",
      "high": "112.40",
      "low": "105.00",
      "close": "106.60",
      "average": "107.4902",
      "volume": "9647",
      "turnover": "1036958.4",
      "trades": "168"
    },
    {
      "date": "2022-04-07",
      "bid": "104.00",
      "ask": "104.40",
      "open": "107.60",
      "high": "107.80",
      "low": "103.80",
      "close": "104.60",
      "average": "105.8036",
      "volume": "13991",
      "turnover": "1480298.4",
      "trades": "196"
    },
    {
      "date": "2022-04-08",
      "bid": "102.40",
      "ask": "102.60",
      "open": "104.60",
      "high": "104.80",
      "low": "102.20",
      "close": "102.20",
      "average": "103.5482",
      "volume": "7921",
      "turnover": "820205.4",
      "trades": "112"
    },
    {
      "date": "2022-04-11",
      "bid": "101.60",
      "ask": "102.40",
      "open": "103.80",
      "high": "103.80",
      "low": "100.00",
      "close": "101.60",
      "average": "101.9443",
      "volume": "22634",
      "turnover": "2307407.2",
      "trades": "122"
    },
    {
      "date": "2022-04-12",
      "bid": "101.60",
      "ask": "102.00",
      "open": "101.60",
      "high": "102.00",
      "low": "99.90",
      "close": "101.80",
      "average": "100.9613",
      "volume": "7405",
      "turnover": "747618.3",
      "trades": "131"
    },
    {
      "date": "2022-04-13",
      "bid": "101.00",
      "ask": "101.60",
      "open": "101.80",
      "high": "101.80",
      "low": "99.50",
      "close": "101.20",
      "average": "100.7597",
      "volume": "3406",
      "turnover": "343187.5",
      "trades": "81"
    },
    {
      "date": "2022-04-14",
      "bid": "101.00",
      "ask": "101.60",
      "open": "101.40",
      "high": "101.60",
      "low": "100.00",
      "close": "100.80",
      "average": "100.9091",
      "volume": "3105",
      "turnover": "313322.8",
      "trades": "48"
    },
    {
      "date": "2022-04-19",
      "bid": "99.90",
      "ask": "101.20",
      "open": "105.00",
      "high": "105.00",
      "low": "99.00",
      "close": "101.00",
      "average": "100.7604",
      "volume": "10762",
      "turnover": "1084040.8",
      "trades": "122"
    },
    {
      "date": "2022-04-20",
      "bid": "98.60",
      "ask": "99.70",
      "open": "101.00",
      "high": "102.00",
      "low": "98.50",
      "close": "100.80",
      "average": "99.9412",
      "volume": "13575",
      "turnover": "1356653.8",
      "trades": "177"
    },
    {
      "date": "2022-04-21",
      "bid": "102.80",
      "ask": "103.40",
      "open": "101.20",
      "high": "103.40",
      "low": "99.50",
      "close": "102.60",
      "average": "102.5866",
      "volume": "14860",
      "turnover": "1524437",
      "trades": "100"
    },
    {
      "date": "2022-04-22",
      "bid": "99.10",
      "ask": "100.20",
      "open": "102.60",
      "high": "102.60",
      "low": "98.80",
      "close": "99.00",
      "average": "100.3452",
      "volume": "3720",
      "turnover": "373284.3",
      "trades": "91"
    },
    {
      "date": "2022-04-25",
      "bid": "95.20",
      "ask": "95.60",
      "open": "99.00",
      "high": "99.50",
      "low": "95.00",
      "close": "96.00",
      "average": "96.2077",
      "volume": "9731",
      "turnover": "936197.4",
      "trades": "199"
    },
    {
      "date": "2022-04-26",
      "bid": "94.20",
      "ask": "95.10",
      "open": "96.00",
      "high": "97.80",
      "low": "94.10",
      "close": "94.10",
      "average": "96.0384",
      "volume": "14193",
      "turnover": "1363072.7",
      "trades": "125"
    },
    {
      "date": "2022-04-27",
      "bid": "93.50",
      "ask": "94.30",
      "open": "94.10",
      "high": "95.80",
      "low": "93.20",
      "close": "93.80",
      "average": "94.2678",
      "volume": "5486",
      "turnover": "517153.3",
      "trades": "118"
    },
    {
      "date": "2022-04-28",
      "bid": "94.00",
      "ask": "94.70",
      "open": "94.00",
      "high": "95.60",
      "low": "94.00",
      "close": "94.50",
      "average": "94.4593",
      "volume": "48794",
      "turnover": "4609046.9",
      "trades": "143"
    },
    {
      "date": "2022-04-29",
      "bid": "96.80",
      "ask": "97.60",
      "open": "94.50",
      "high": "100.40",
      "low": "94.50",
      "close": "96.80",
      "average": "97.9914",
      "volume": "7776",
      "turnover": "761981.5",
      "trades": "101"
    },
    {
      "date": "2022-05-02",
      "bid": "96.50",
      "ask": "96.80",
      "open": "96.80",
      "high": "101.20",
      "low": "96.10",
      "close": "96.10",
      "average": "97.4624",
      "volume": "4219",
      "turnover": "411193.8",
      "trades": "91"
    },
    {
      "date": "2022-05-03",
      "bid": "96.00",
      "ask": "96.80",
      "open": "96.10",
      "high": "97.50",
      "low": "93.10",
      "close": "96.00",
      "average": "96.2288",
      "volume": "10801",
      "turnover": "1039367",
      "trades": "124"
    },
    {
      "date": "2022-05-04",
      "bid": "96.40",
      "ask": "98.80",
      "open": "96.60",
      "high": "99.90",
      "low": "95.60",
      "close": "97.10",
      "average": "97.1051",
      "volume": "6108",
      "turnover": "593118.1",
      "trades": "82"
    },
    {
      "date": "2022-05-05",
      "bid": "96.00",
      "ask": "96.70",
      "open": "99.90",
      "high": "100.80",
      "low": "96.00",
      "close": "96.00",
      "average": "97.9894",
      "volume": "6640",
      "turnover": "650649.3",
      "trades": "108"
    },
    {
      "date": "2022-05-06",
      "bid": "99.90",
      "ask": "100.80",
      "open": "97.40",
      "high": "104.00",
      "low": "94.00",
      "close": "100.00",
      "average": "99.5371",
      "volume": "16511",
      "turnover": "1639037.3",
      "trades": "147"
    },
    {
      "date": "2022-05-09",
      "bid": "94.00",
      "ask": "94.30",
      "open": "96.00",
      "high": "100.40",
      "low": "93.00",
      "close": "94.00",
      "average": "96.2422",
      "volume": "13837",
      "turnover": "1331704",
      "trades": "168"
    },
    {
      "date": "2022-05-10",
      "bid": "95.60",
      "ask": "96.10",
      "open": "93.50",
      "high": "104.80",
      "low": "93.50",
      "close": "95.50",
      "average": "97.1552",
      "volume": "10868",
      "turnover": "1055883.1",
      "trades": "146"
    },
    {
      "date": "2022-05-11",
      "bid": "99.20",
      "ask": "100.00",
      "open": "97.70",
      "high": "99.70",
      "low": "95.00",
      "close": "98.50",
      "average": "96.3403",
      "volume": "6670",
      "turnover": "642589.5",
      "trades": "88"
    },
    {
      "date": "2022-05-12",
      "bid": "95.80",
      "ask": "96.70",
      "open": "94.80",
      "high": "99.90",
      "low": "92.80",
      "close": "97.00",
      "average": "94.3764",
      "volume": "11065",
      "turnover": "1044275.1",
      "trades": "182"
    },
    {
      "date": "2022-05-13",
      "bid": "97.80",
      "ask": "98.90",
      "open": "99.90",
      "high": "99.90",
      "low": "96.80",
      "close": "98.90",
      "average": "97.8952",
      "volume": "7125",
      "turnover": "697503.2",
      "trades": "83"
    },
    {
      "date": "2022-05-16",
      "bid": "102.00",
      "ask": "102.60",
      "open": "98.90",
      "high": "103.60",
      "low": "98.90",
      "close": "102.00",
      "average": "101.0647",
      "volume": "4844",
      "turnover": "489557.5",
      "trades": "82"
    },
    {
      "date": "2022-05-17",
      "bid": "104.20",
      "ask": "104.60",
      "open": "102.00",
      "high": "106.00",
      "low": "102.00",
      "close": "104.20",
      "average": "104.1424",
      "volume": "6775",
      "turnover": "705564.6",
      "trades": "91"
    },
    {
      "date": "2022-05-18",
      "bid": "101.80",
      "ask": "102.60",
      "open": "103.80",
      "high": "105.80",
      "low": "101.80",
      "close": "102.00",
      "average": "103.2831",
      "volume": "6331",
      "turnover": "653885.2",
      "trades": "78"
    },
    {
      "date": "2022-05-19",
      "bid": "98.70",
      "ask": "100.00",
      "open": "106.00",
      "high": "106.00",
      "low": "95.00",
      "close": "100.00",
      "average": "97.7343",
      "volume": "6999",
      "turnover": "684109.15",
      "trades": "112"
    },
    {
      "date": "2022-05-20",
      "bid": "101.00",
      "ask": "102.40",
      "open": "99.90",
      "high": "103.20",
      "low": "99.70",
      "close": "101.00",
      "average": "102.3014",
      "volume": "4154",
      "turnover": "424960.5",
      "trades": "58"
    },
    {
      "date": "2022-05-23",
      "bid": "100.00",
      "ask": "101.40",
      "open": "103.40",
      "high": "105.00",
      "low": "98.60",
      "close": "100.00",
      "average": "101.1964",
      "volume": "2136",
      "turnover": "216155.5",
      "trades": "67"
    },
    {
      "date": "2022-05-24",
      "bid": "96.80",
      "ask": "97.30",
      "open": "103.60",
      "high": "103.60",
      "low": "96.50",
      "close": "96.80",
      "average": "97.8702",
      "volume": "6307",
      "turnover": "617267.5",
      "trades": "111"
    },
    {
      "date": "2022-05-25",
      "bid": "97.30",
      "ask": "97.90",
      "open": "96.80",
      "high": "97.70",
      "low": "96.30",
      "close": "97.70",
      "average": "96.9122",
      "volume": "4701",
      "turnover": "455584.4",
      "trades": "49"
    },
    {
      "date": "2022-05-27",
      "bid": "100.60",
      "ask": "101.00",
      "open": "99.00",
      "high": "100.80",
      "low": "96.30",
      "close": "100.00",
      "average": "98.9065",
      "volume": "2657",
      "turnover": "262794.5",
      "trades": "90"
    },
    {
      "date": "2022-05-30",
      "bid": "100.80",
      "ask": "102.20",
      "open": "100.00",
      "high": "104.00",
      "low": "100.00",
      "close": "100.80",
      "average": "102.1808",
      "volume": "1314",
      "turnover": "134265.6",
      "trades": "46"
    },
    {
      "date": "2022-05-31",
      "bid": "97.30",
      "ask": "98.60",
      "open": "101.00",
      "high": "101.00",
      "low": "95.20",
      "close": "98.50",
      "average": "96.8706",
      "volume": "11749",
      "turnover": "1138132.8",
      "trades": "91"
    },
    {
      "date": "2022-06-01",
      "bid": "96.30",
      "ask": "98.60",
      "open": "98.90",
      "high": "99.00",
      "low": "96.70",
      "close": "96.90",
      "average": "98.4259",
      "volume": "3079",
      "turnover": "303053.4",
      "trades": "51"
    },
    {
      "date": "2022-06-02",
      "bid": "97.40",
      "ask": "99.40",
      "open": "96.90",
      "high": "99.40",
      "low": "95.70",
      "close": "99.40",
      "average": "96.6776",
      "volume": "3344",
      "turnover": "323289.8",
      "trades": "94"
    },
    {
      "date": "2022-06-03",
      "bid": "98.50",
      "ask": "99.20",
      "open": "99.60",
      "high": "101.20",
      "low": "98.20",
      "close": "98.20",
      "average": "100.0931",
      "volume": "7003",
      "turnover": "700951.8",
      "trades": "89"
    },
    {
      "date": "2022-06-07",
      "bid": "95.50",
      "ask": "96.40",
      "open": "98.20",
      "high": "98.20",
      "low": "95.30",
      "close": "95.30",
      "average": "96.5407",
      "volume": "5777",
      "turnover": "557715.7",
      "trades": "82"
    },
    {
      "date": "2022-06-08",
      "bid": "96.50",
      "ask": "96.80",
      "open": "100.80",
      "high": "100.80",
      "low": "96.00",
      "close": "96.50",
      "average": "97.146",
      "volume": "3799",
      "turnover": "369057.5",
      "trades": "71"
    },
    {
      "date": "2022-06-09",
      "bid": "94.70",
      "ask": "95.00",
      "open": "97.00",
      "high": "99.20",
      "low": "94.10",
      "close": "94.60",
      "average": "96.6203",
      "volume": "6331",
      "turnover": "611718.7",
      "trades": "97"
    },
    {
      "date": "2022-06-10",
      "bid": "94.60",
      "ask": "95.70",
      "open": "94.60",
      "high": "97.40",
      "low": "91.00",
      "close": "91.00",
      "average": "93.4838",
      "volume": "5448",
      "turnover": "509353.2",
      "trades": "91"
    },
    {
      "date": "2022-06-13",
      "bid": "88.80",
      "ask": "89.70",
      "open": "91.00",
      "high": "93.70",
      "low": "87.80",
      "close": "88.80",
      "average": "90.3109",
      "volume": "7648",
      "turnover": "690697.4",
      "trades": "113"
    },
    {
      "date": "2022-06-14",
      "bid": "87.90",
      "ask": "88.50",
      "open": "88.80",
      "high": "93.10",
      "low": "87.50",
      "close": "87.50",
      "average": "88.5437",
      "volume": "7049",
      "turnover": "624144.7",
      "trades": "104"
    },
    {
      "date": "2022-06-15",
      "bid": "88.00",
      "ask": "88.40",
      "open": "88.50",
      "high": "89.90",
      "low": "88.00",
      "close": "88.00",
      "average": "88.5363",
      "volume": "3015",
      "turnover": "266937",
      "trades": "56"
    },
    {
      "date": "2022-06-16",
      "bid": "84.20",
      "ask": "84.80",
      "open": "88.90",
      "high": "88.90",
      "low": "84.40",
      "close": "84.80",
      "average": "85.9708",
      "volume": "6891",
      "turnover": "592424.9",
      "trades": "94"
    },
    {
      "date": "2022-06-17",
      "bid": "85.40",
      "ask": "86.00",
      "open": "84.90",
      "high": "87.40",
      "low": "84.40",
      "close": "85.00",
      "average": "86.3049",
      "volume": "5693",
      "turnover": "491334",
      "trades": "81"
    },
    {
      "date": "2022-06-20",
      "bid": "85.60",
      "ask": "86.00",
      "open": "85.10",
      "high": "87.80",
      "low": "85.10",
      "close": "85.60",
      "average": "86.0859",
      "volume": "1380",
      "turnover": "118798.6",
      "trades": "35"
    },
    {
      "date": "2022-06-21",
      "bid": "85.60",
      "ask": "86.00",
      "open": "88.00",
      "high": "89.50",
      "low": "85.00",
      "close": "85.00",
      "average": "87.3797",
      "volume": "6515",
      "turnover": "569278.7",
      "trades": "104"
    },
    {
      "date": "2022-06-22",
      "bid": "84.10",
      "ask": "85.00",
      "open": "87.00",
      "high": "87.00",
      "low": "83.30",
      "close": "85.00",
      "average": "84.9725",
      "volume": "4504",
      "turnover": "382716.2",
      "trades": "64"
    },
    {
      "date": "2022-06-23",
      "bid": "84.30",
      "ask": "85.10",
      "open": "85.00",
      "high": "86.90",
      "low": "83.90",
      "close": "85.00",
      "average": "85.2962",
      "volume": "3974",
      "turnover": "338967.2",
      "trades": "79"
    },
    {
      "date": "2022-06-27",
      "bid": "84.50",
      "ask": "85.00",
      "open": "85.90",
      "high": "87.90",
      "low": "84.40",
      "close": "84.50",
      "average": "85.5632",
      "volume": "4281",
      "turnover": "366296.1",
      "trades": "77"
    },
    {
      "date": "2022-06-28",
      "bid": "83.30",
      "ask": "83.80",
      "open": "84.50",
      "high": "84.50",
      "low": "83.00",
      "close": "83.20",
      "average": "83.6159",
      "volume": "2868",
      "turnover": "239810.5",
      "trades": "86"
    },
    {
      "date": "2022-06-29",
      "bid": "83.20",
      "ask": "84.00",
      "open": "83.20",
      "high": "84.50",
      "low": "82.50",
      "close": "83.20",
      "average": "83.724",
      "volume": "4877",
      "turnover": "408322",
      "trades": "87"
    },
    {
      "date": "2022-06-30",
      "bid": "85.20",
      "ask": "86.00",
      "open": "84.90",
      "high": "87.30",
      "low": "84.30",
      "close": "86.00",
      "average": "85.6191",
      "volume": "13656",
      "turnover": "1169213.8",
      "trades": "97"
    },
    {
      "date": "2022-07-01",
      "bid": "86.10",
      "ask": "86.90",
      "open": "85.00",
      "high": "88.50",
      "low": "85.00",
      "close": "85.80",
      "average": "86.8699",
      "volume": "3192",
      "turnover": "277288.7",
      "trades": "85"
    },
    {
      "date": "2022-07-04",
      "bid": "84.00",
      "ask": "84.60",
      "open": "85.80",
      "high": "90.30",
      "low": "82.50",
      "close": "84.60",
      "average": "85.3472",
      "volume": "18225",
      "turnover": "1555452.2",
      "trades": "152"
    },
    {
      "date": "2022-07-05",
      "bid": "84.80",
      "ask": "86.90",
      "open": "82.90",
      "high": "86.90",
      "low": "82.90",
      "close": "84.20",
      "average": "84.8086",
      "volume": "2185",
      "turnover": "185306.7",
      "trades": "85"
    },
    {
      "date": "2022-07-06",
      "bid": "84.60",
      "ask": "85.00",
      "open": "84.70",
      "high": "85.20",
      "low": "82.50",
      "close": "85.00",
      "average": "83.2157",
      "volume": "7386",
      "turnover": "614631.1",
      "trades": "101"
    },
    {
      "date": "2022-07-07",
      "bid": "85.50",
      "ask": "87.00",
      "open": "86.20",
      "high": "88.60",
      "low": "84.70",
      "close": "85.50",
      "average": "86.0436",
      "volume": "1753",
      "turnover": "150834.5",
      "trades": "74"
    },
    {
      "date": "2022-07-08",
      "bid": "87.40",
      "ask": "88.70",
      "open": "87.00",
      "high": "88.80",
      "low": "86.30",
      "close": "87.40",
      "average": "88.1675",
      "volume": "1860",
      "turnover": "163991.6",
      "trades": "41"
    },
    {
      "date": "2022-07-11",
      "bid": "87.40",
      "ask": "88.90",
      "open": "87.40",
      "high": "89.40",
      "low": "86.50",
      "close": "87.40",
      "average": "88.134",
      "volume": "2717",
      "turnover": "239460.1",
      "trades": "62"
    },
    {
      "date": "2022-07-12",
      "bid": "88.50",
      "ask": "89.20",
      "open": "87.40",
      "high": "89.40",
      "low": "87.40",
      "close": "88.50",
      "average": "88.6561",
      "volume": "1606",
      "turnover": "142381.7",
      "trades": "21"
    },
    {
      "date": "2022-07-13",
      "bid": "86.00",
      "ask": "89.50",
      "open": "88.50",
      "high": "89.50",
      "low": "86.50",
      "close": "87.50",
      "average": "88.9914",
      "volume": "1516",
      "turnover": "134911",
      "trades": "50"
    },
    {
      "date": "2022-07-14",
      "bid": "91.00",
      "ask": "91.60",
      "open": "87.50",
      "high": "95.00",
      "low": "87.20",
      "close": "91.00",
      "average": "92.7939",
      "volume": "5812",
      "turnover": "539348.6",
      "trades": "147"
    },
    {
      "date": "2022-07-15",
      "bid": "97.70",
      "ask": "98.00",
      "open": "92.50",
      "high": "98.30",
      "low": "92.00",
      "close": "98.30",
      "average": "97.0826",
      "volume": "2920",
      "turnover": "283481.2",
      "trades": "103"
    },
    {
      "date": "2022-07-18",
      "bid": "98.40",
      "ask": "99.20",
      "open": "98.50",
      "high": "99.20",
      "low": "98.00",
      "close": "99.00",
      "average": "98.4172",
      "volume": "2850",
      "turnover": "280489.1",
      "trades": "60"
    },
    {
      "date": "2022-07-19",
      "bid": "99.40",
      "ask": "100.80",
      "open": "101.00",
      "high": "101.00",
      "low": "98.00",
      "close": "100.00",
      "average": "100.2772",
      "volume": "2246",
      "turnover": "225222.6",
      "trades": "48"
    },
    {
      "date": "2022-07-20",
      "bid": "99.80",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.80",
      "low": "99.00",
      "close": "99.00",
      "average": "100.875",
      "volume": "3163",
      "turnover": "319067.6",
      "trades": "71"
    },
    {
      "date": "2022-07-21",
      "bid": "94.10",
      "ask": "96.50",
      "open": "99.40",
      "high": "100.60",
      "low": "91.50",
      "close": "95.70",
      "average": "94.5766",
      "volume": "4552",
      "turnover": "430512.6",
      "trades": "112"
    },
    {
      "date": "2022-07-22",
      "bid": "101.20",
      "ask": "102.00",
      "open": "95.70",
      "high": "103.00",
      "low": "95.00",
      "close": "101.80",
      "average": "97.7143",
      "volume": "865",
      "turnover": "84522.9",
      "trades": "23"
    },
    {
      "date": "2022-07-25",
      "bid": "97.50",
      "ask": "100.60",
      "open": "101.80",
      "high": "106.80",
      "low": "97.00",
      "close": "100.60",
      "average": "100.7013",
      "volume": "701",
      "turnover": "70591.6",
      "trades": "67"
    },
    {
      "date": "2022-07-26",
      "bid": "96.00",
      "ask": "99.10",
      "open": "101.00",
      "high": "101.00",
      "low": "96.00",
      "close": "100.60",
      "average": "100.377",
      "volume": "296",
      "turnover": "29711.6",
      "trades": "33"
    },
    {
      "date": "2022-07-27",
      "bid": "96.20",
      "ask": "98.00",
      "open": "101.00",
      "high": "102.00",
      "low": "96.10",
      "close": "97.90",
      "average": "98.1876",
      "volume": "2760",
      "turnover": "270997.9",
      "trades": "70"
    },
    {
      "date": "2022-07-28",
      "bid": "98.80",
      "ask": "101.00",
      "open": "97.50",
      "high": "103.80",
      "low": "96.10",
      "close": "99.90",
      "average": "99.7792",
      "volume": "2952",
      "turnover": "294548.3",
      "trades": "59"
    },
    {
      "date": "2022-07-29",
      "bid": "102.00",
      "ask": "102.20",
      "open": "103.00",
      "high": "103.00",
      "low": "99.10",
      "close": "102.00",
      "average": "101.9633",
      "volume": "1435",
      "turnover": "146317.3",
      "trades": "41"
    },
    {
      "date": "2022-08-01",
      "bid": "98.60",
      "ask": "100.00",
      "open": "102.00",
      "high": "103.00",
      "low": "98.60",
      "close": "98.60",
      "average": "101.0877",
      "volume": "2685",
      "turnover": "271420.6",
      "trades": "53"
    },
    {
      "date": "2022-08-02",
      "bid": "99.70",
      "ask": "100.00",
      "open": "98.80",
      "high": "102.40",
      "low": "98.60",
      "close": "99.70",
      "average": "99.0043",
      "volume": "3804",
      "turnover": "376612.5",
      "trades": "57"
    },
    {
      "date": "2022-08-03",
      "bid": "98.10",
      "ask": "103.00",
      "open": "99.70",
      "high": "99.90",
      "low": "96.70",
      "close": "99.90",
      "average": "97.7412",
      "volume": "2170",
      "turnover": "212098.4",
      "trades": "99"
    },
    {
      "date": "2022-08-04",
      "bid": "98.10",
      "ask": "99.90",
      "open": "99.90",
      "high": "100.60",
      "low": "99.20",
      "close": "99.90",
      "average": "99.8431",
      "volume": "348",
      "turnover": "34745.4",
      "trades": "33"
    },
    {
      "date": "2022-08-05",
      "bid": "98.00",
      "ask": "99.40",
      "open": "101.80",
      "high": "101.80",
      "low": "97.80",
      "close": "99.30",
      "average": "99.0479",
      "volume": "612",
      "turnover": "60617.3",
      "trades": "49"
    },
    {
      "date": "2022-08-08",
      "bid": "101.80",
      "ask": "102.60",
      "open": "101.60",
      "high": "103.60",
      "low": "97.20",
      "close": "102.60",
      "average": "101.3174",
      "volume": "11472",
      "turnover": "1162312.8",
      "trades": "99"
    },
    {
      "date": "2022-08-09",
      "bid": "100.00",
      "ask": "101.60",
      "open": "100.20",
      "high": "105.00",
      "low": "100.00",
      "close": "100.00",
      "average": "101.4723",
      "volume": "8092",
      "turnover": "821114.2",
      "trades": "66"
    },
    {
      "date": "2022-08-10",
      "bid": "99.50",
      "ask": "102.00",
      "open": "104.80",
      "high": "104.80",
      "low": "99.50",
      "close": "102.00",
      "average": "100.8628",
      "volume": "1223",
      "turnover": "123355.2",
      "trades": "43"
    },
    {
      "date": "2022-08-11",
      "bid": "100.60",
      "ask": "101.40",
      "open": "102.00",
      "high": "102.00",
      "low": "96.10",
      "close": "101.40",
      "average": "101.0383",
      "volume": "3438",
      "turnover": "347369.6",
      "trades": "72"
    },
    {
      "date": "2022-08-12",
      "bid": "99.50",
      "ask": "101.80",
      "open": "101.60",
      "high": "102.00",
      "low": "99.20",
      "close": "100.40",
      "average": "100.2106",
      "volume": "2667",
      "turnover": "267261.8",
      "trades": "60"
    },
    {
      "date": "2022-08-15",
      "bid": "98.00",
      "ask": "101.60",
      "open": "100.40",
      "high": "101.80",
      "low": "97.00",
      "close": "98.00",
      "average": "99.677",
      "volume": "1157",
      "turnover": "115326.3",
      "trades": "68"
    },
    {
      "date": "2022-08-16",
      "bid": "97.20",
      "ask": "98.00",
      "open": "99.00",
      "high": "100.00",
      "low": "97.30",
      "close": "98.00",
      "average": "98.4235",
      "volume": "2801",
      "turnover": "275684.2",
      "trades": "55"
    },
    {
      "date": "2022-08-17",
      "bid": "95.10",
      "ask": "97.40",
      "open": "98.00",
      "high": "102.20",
      "low": "95.00",
      "close": "95.30",
      "average": "96.8967",
      "volume": "3736",
      "turnover": "362006",
      "trades": "81"
    },
    {
      "date": "2022-08-18",
      "bid": "95.20",
      "ask": "96.80",
      "open": "96.50",
      "high": "99.60",
      "low": "95.20",
      "close": "96.60",
      "average": "96.0611",
      "volume": "929",
      "turnover": "89240.8",
      "trades": "31"
    },
    {
      "date": "2022-08-19",
      "bid": "96.60",
      "ask": "100.80",
      "open": "102.60",
      "high": "102.80",
      "low": "96.60",
      "close": "96.60",
      "average": "98.0826",
      "volume": "190",
      "turnover": "18635.7",
      "trades": "20"
    },
    {
      "date": "2022-08-22",
      "bid": "95.10",
      "ask": "95.80",
      "open": "95.00",
      "high": "96.60",
      "low": "94.00",
      "close": "95.10",
      "average": "95.0164",
      "volume": "1217",
      "turnover": "115634.9",
      "trades": "49"
    },
    {
      "date": "2022-08-23",
      "bid": "92.60",
      "ask": "94.40",
      "open": "95.10",
      "high": "97.00",
      "low": "88.10",
      "close": "88.10",
      "average": "93.8002",
      "volume": "1778",
      "turnover": "166776.7",
      "trades": "44"
    },
    {
      "date": "2022-08-24",
      "bid": "92.20",
      "ask": "94.00",
      "open": "90.00",
      "high": "94.70",
      "low": "90.00",
      "close": "90.50",
      "average": "91.5137",
      "volume": "6980",
      "turnover": "638765.7",
      "trades": "78"
    },
    {
      "date": "2022-08-25",
      "bid": "94.10",
      "ask": "96.00",
      "open": "90.50",
      "high": "98.60",
      "low": "90.50",
      "close": "94.00",
      "average": "95.4529",
      "volume": "2838",
      "turnover": "270895.4",
      "trades": "62"
    },
    {
      "date": "2022-08-26",
      "bid": "93.20",
      "ask": "94.80",
      "open": "94.00",
      "high": "99.50",
      "low": "93.20",
      "close": "95.10",
      "average": "96.1877",
      "volume": "1749",
      "turnover": "168232.3",
      "trades": "51"
    },
    {
      "date": "2022-08-29",
      "bid": "92.40",
      "ask": "93.40",
      "open": "95.10",
      "high": "95.10",
      "low": "92.00",
      "close": "92.30",
      "average": "93.4379",
      "volume": "1434",
      "turnover": "133989.9",
      "trades": "95"
    },
    {
      "date": "2022-08-30",
      "bid": "91.20",
      "ask": "92.00",
      "open": "92.30",
      "high": "93.40",
      "low": "91.00",
      "close": "91.20",
      "average": "92.1257",
      "volume": "1777",
      "turnover": "163707.3",
      "trades": "46"
    },
    {
      "date": "2022-08-31",
      "bid": "90.50",
      "ask": "91.90",
      "open": "91.20",
      "high": "92.40",
      "low": "90.10",
      "close": "90.50",
      "average": "90.2682",
      "volume": "1581",
      "turnover": "142714",
      "trades": "32"
    },
    {
      "date": "2022-09-01",
      "bid": "90.00",
      "ask": "92.00",
      "open": "90.50",
      "high": "92.00",
      "low": "88.20",
      "close": "92.00",
      "average": "89.8665",
      "volume": "1115",
      "turnover": "100201.1",
      "trades": "51"
    },
    {
      "date": "2022-09-02",
      "bid": "91.20",
      "ask": "92.20",
      "open": "92.00",
      "high": "92.20",
      "low": "91.00",
      "close": "91.20",
      "average": "91.9075",
      "volume": "840",
      "turnover": "77202.3",
      "trades": "39"
    },
    {
      "date": "2022-09-05",
      "bid": "88.70",
      "ask": "92.80",
      "open": "88.40",
      "high": "93.90",
      "low": "88.40",
      "close": "88.60",
      "average": "90.5689",
      "volume": "1612",
      "turnover": "145997",
      "trades": "32"
    },
    {
      "date": "2022-09-06",
      "bid": "90.10",
      "ask": "91.00",
      "open": "88.60",
      "high": "91.90",
      "low": "88.60",
      "close": "91.20",
      "average": "90.0809",
      "volume": "3472",
      "turnover": "312760.8",
      "trades": "30"
    },
    {
      "date": "2022-09-07",
      "bid": "90.00",
      "ask": "90.20",
      "open": "89.00",
      "high": "91.20",
      "low": "89.00",
      "close": "90.00",
      "average": "89.993",
      "volume": "817",
      "turnover": "73524.3",
      "trades": "14"
    },
    {
      "date": "2022-09-08",
      "bid": "89.30",
      "ask": "91.70",
      "open": "89.00",
      "high": "91.70",
      "low": "89.00",
      "close": "91.70",
      "average": "89.9372",
      "volume": "7054",
      "turnover": "634417.1",
      "trades": "25"
    },
    {
      "date": "2022-09-09",
      "bid": "90.40",
      "ask": "91.00",
      "open": "88.50",
      "high": "91.60",
      "low": "88.50",
      "close": "91.00",
      "average": "90.918",
      "volume": "6141",
      "turnover": "558244.1",
      "trades": "23"
    },
    {
      "date": "2022-09-12",
      "bid": "91.00",
      "ask": "93.00",
      "open": "91.00",
      "high": "93.50",
      "low": "90.00",
      "close": "93.50",
      "average": "93.0884",
      "volume": "155",
      "turnover": "14428.7",
      "trades": "9"
    },
    {
      "date": "2022-09-13",
      "bid": "92.50",
      "ask": "94.90",
      "open": "93.50",
      "high": "95.00",
      "low": "92.50",
      "close": "92.50",
      "average": "92.7088",
      "volume": "3641",
      "turnover": "337552.8",
      "trades": "26"
    },
    {
      "date": "2022-09-14",
      "bid": "90.50",
      "ask": "94.50",
      "open": "92.50",
      "high": "94.50",
      "low": "90.40",
      "close": "91.90",
      "average": "91.211",
      "volume": "1163",
      "turnover": "106078.4",
      "trades": "28"
    },
    {
      "date": "2022-09-15",
      "bid": "89.30",
      "ask": "93.00",
      "open": "91.90",
      "high": "92.90",
      "low": "88.50",
      "close": "89.60",
      "average": "89.4864",
      "volume": "1394",
      "turnover": "124744.1",
      "trades": "31"
    },
    {
      "date": "2022-09-16",
      "bid": "90.10",
      "ask": "92.40",
      "open": "89.60",
      "high": "92.80",
      "low": "89.60",
      "close": "91.90",
      "average": "89.7113",
      "volume": "5023",
      "turnover": "450620",
      "trades": "27"
    },
    {
      "date": "2022-09-19",
      "bid": "89.80",
      "ask": "91.90",
      "open": "91.90",
      "high": "92.00",
      "low": "89.60",
      "close": "89.80",
      "average": "91.0394",
      "volume": "3134",
      "turnover": "285317.6",
      "trades": "31"
    },
    {
      "date": "2022-09-20",
      "bid": "88.00",
      "ask": "89.10",
      "open": "92.00",
      "high": "92.00",
      "low": "88.00",
      "close": "88.40",
      "average": "89.1003",
      "volume": "25959",
      "turnover": "2312954.9",
      "trades": "36"
    },
    {
      "date": "2022-09-21",
      "bid": "87.30",
      "ask": "87.40",
      "open": "80.20",
      "high": "88.90",
      "low": "80.20",
      "close": "87.20",
      "average": "84.6388",
      "volume": "5924",
      "turnover": "501400.5",
      "trades": "65"
    },
    {
      "date": "2022-09-22",
      "bid": "85.80",
      "ask": "87.20",
      "open": "87.20",
      "high": "87.20",
      "low": "85.30",
      "close": "87.00",
      "average": "87.0198",
      "volume": "8222",
      "turnover": "715477.2",
      "trades": "49"
    },
    {
      "date": "2022-09-23",
      "bid": "84.00",
      "ask": "87.00",
      "open": "87.40",
      "high": "87.40",
      "low": "83.10",
      "close": "84.00",
      "average": "85.9842",
      "volume": "15156",
      "turnover": "1287780.89",
      "trades": "45"
    },
    {
      "date": "2022-09-26",
      "bid": "83.50",
      "ask": "86.00",
      "open": "84.00",
      "high": "87.30",
      "low": "81.00",
      "close": "86.50",
      "average": "83.7402",
      "volume": "7193",
      "turnover": "602343.6",
      "trades": "54"
    },
    {
      "date": "2022-09-27",
      "bid": "85.20",
      "ask": "87.10",
      "open": "87.20",
      "high": "87.20",
      "low": "84.30",
      "close": "85.30",
      "average": "84.9369",
      "volume": "4807",
      "turnover": "408291.8",
      "trades": "25"
    },
    {
      "date": "2022-09-28",
      "bid": "83.70",
      "ask": "85.00",
      "open": "85.50",
      "high": "87.40",
      "low": "83.50",
      "close": "84.50",
      "average": "84.8822",
      "volume": "2057",
      "turnover": "174602.7",
      "trades": "32"
    },
    {
      "date": "2022-09-29",
      "bid": "83.50",
      "ask": "84.00",
      "open": "85.00",
      "high": "85.00",
      "low": "82.90",
      "close": "84.00",
      "average": "83.1889",
      "volume": "7239",
      "turnover": "602204.1",
      "trades": "25"
    },
    {
      "date": "2022-09-30",
      "bid": "84.10",
      "ask": "89.00",
      "open": "82.00",
      "high": "89.00",
      "low": "82.00",
      "close": "87.20",
      "average": "83.3608",
      "volume": "6654",
      "turnover": "554682.9",
      "trades": "49"
    },
    {
      "date": "2022-10-03",
      "bid": "84.50",
      "ask": "86.00",
      "open": "87.20",
      "high": "89.00",
      "low": "81.20",
      "close": "86.00",
      "average": "86.4362",
      "volume": "163",
      "turnover": "14089.1",
      "trades": "19"
    },
    {
      "date": "2022-10-04",
      "bid": "84.60",
      "ask": "86.20",
      "open": "86.10",
      "high": "86.90",
      "low": "82.60",
      "close": "85.50",
      "average": "85.3095",
      "volume": "750",
      "turnover": "63982.1",
      "trades": "21"
    },
    {
      "date": "2022-10-05",
      "bid": "84.00",
      "ask": "84.20",
      "open": "84.00",
      "high": "85.00",
      "low": "81.00",
      "close": "84.20",
      "average": "83.966",
      "volume": "15949",
      "turnover": "1339173.2",
      "trades": "36"
    },
    {
      "date": "2022-10-06",
      "bid": "84.30",
      "ask": "86.60",
      "open": "84.00",
      "high": "87.00",
      "low": "84.00",
      "close": "86.90",
      "average": "85.6542",
      "volume": "1515",
      "turnover": "129766.1",
      "trades": "24"
    },
    {
      "date": "2022-10-07",
      "bid": "81.00",
      "ask": "82.00",
      "open": "86.90",
      "high": "86.90",
      "low": "81.00",
      "close": "82.50",
      "average": "82.1788",
      "volume": "3198",
      "turnover": "262807.9",
      "trades": "49"
    },
    {
      "date": "2022-10-10",
      "bid": "81.50",
      "ask": "82.70",
      "open": "82.00",
      "high": "83.40",
      "low": "81.20",
      "close": "83.40",
      "average": "82.084",
      "volume": "1581",
      "turnover": "129958",
      "trades": "28"
    },
    {
      "date": "2022-10-11",
      "bid": "81.50",
      "ask": "86.00",
      "open": "81.60",
      "high": "85.10",
      "low": "81.50",
      "close": "84.90",
      "average": "82.6426",
      "volume": "1140",
      "turnover": "94212.6",
      "trades": "23"
    },
    {
      "date": "2022-10-12",
      "bid": "81.50",
      "ask": "81.90",
      "open": "84.80",
      "high": "84.80",
      "low": "81.50",
      "close": "81.90",
      "average": "82.1217",
      "volume": "1836",
      "turnover": "150775.5",
      "trades": "42"
    },
    {
      "date": "2022-10-13",
      "bid": "81.00",
      "ask": "81.40",
      "open": "81.90",
      "high": "83.60",
      "low": "81.00",
      "close": "81.80",
      "average": "81.5024",
      "volume": "5326",
      "turnover": "434120.7",
      "trades": "28"
    },
    {
      "date": "2022-10-14",
      "bid": "80.90",
      "ask": "82.00",
      "open": "82.00",
      "high": "83.20",
      "low": "80.90",
      "close": "81.40",
      "average": "81.6331",
      "volume": "9925",
      "turnover": "810225.6",
      "trades": "46"
    },
    {
      "date": "2022-10-17",
      "bid": "80.70",
      "ask": "81.00",
      "open": "83.90",
      "high": "83.90",
      "low": "80.50",
      "close": "80.90",
      "average": "80.8251",
      "volume": "4112",
      "turnover": "332460.4",
      "trades": "58"
    },
    {
      "date": "2022-10-18",
      "bid": "80.70",
      "ask": "81.00",
      "open": "80.90",
      "high": "81.40",
      "low": "80.60",
      "close": "80.60",
      "average": "80.98",
      "volume": "12228",
      "turnover": "990223.6",
      "trades": "30"
    },
    {
      "date": "2022-10-19",
      "bid": "105.00",
      "ask": "105.60",
      "open": "105.20",
      "high": "109.00",
      "low": "100.20",
      "close": "106.00",
      "average": "104.9131",
      "volume": "156829",
      "turnover": "16452998.4",
      "trades": "740"
    },
    {
      "date": "2022-10-20",
      "bid": "103.00",
      "ask": "103.20",
      "open": "104.80",
      "high": "104.80",
      "low": "101.00",
      "close": "103.00",
      "average": "102.9947",
      "volume": "30313",
      "turnover": "3122078.8",
      "trades": "179"
    },
    {
      "date": "2022-10-21",
      "bid": "104.00",
      "ask": "104.60",
      "open": "103.00",
      "high": "104.60",
      "low": "102.20",
      "close": "104.60",
      "average": "103.6238",
      "volume": "7257",
      "turnover": "751997.6",
      "trades": "38"
    },
    {
      "date": "2022-10-24",
      "bid": "103.40",
      "ask": "104.60",
      "open": "105.40",
      "high": "105.60",
      "low": "100.80",
      "close": "103.80",
      "average": "103.4873",
      "volume": "28325",
      "turnover": "2931277.4",
      "trades": "71"
    },
    {
      "date": "2022-10-25",
      "bid": "103.40",
      "ask": "104.00",
      "open": "103.80",
      "high": "103.80",
      "low": "102.00",
      "close": "103.40",
      "average": "102.6702",
      "volume": "30511",
      "turnover": "3132570.8",
      "trades": "64"
    },
    {
      "date": "2022-10-26",
      "bid": "103.60",
      "ask": "103.80",
      "open": "103.40",
      "high": "104.00",
      "low": "103.10",
      "close": "104.00",
      "average": "103.2288",
      "volume": "34594",
      "turnover": "3571097",
      "trades": "42"
    },
    {
      "date": "2022-10-27",
      "bid": "102.20",
      "ask": "102.80",
      "open": "104.00",
      "high": "104.00",
      "low": "102.00",
      "close": "102.80",
      "average": "102.4394",
      "volume": "93600",
      "turnover": "9588325",
      "trades": "61"
    },
    {
      "date": "2022-10-28",
      "bid": "101.80",
      "ask": "102.80",
      "open": "102.80",
      "high": "103.20",
      "low": "101.00",
      "close": "102.20",
      "average": "101.8683",
      "volume": "2233",
      "turnover": "227472",
      "trades": "32"
    },
    {
      "date": "2022-10-31",
      "bid": "102.00",
      "ask": "102.60",
      "open": "100.80",
      "high": "102.60",
      "low": "100.80",
      "close": "102.20",
      "average": "101.9631",
      "volume": "2973",
      "turnover": "303136.2",
      "trades": "41"
    },
    {
      "date": "2022-11-01",
      "bid": "101.60",
      "ask": "102.00",
      "open": "102.20",
      "high": "103.60",
      "low": "101.20",
      "close": "102.00",
      "average": "102.8287",
      "volume": "26338",
      "turnover": "2708697.4",
      "trades": "205"
    },
    {
      "date": "2022-11-02",
      "bid": "101.20",
      "ask": "102.00",
      "open": "102.40",
      "high": "103.00",
      "low": "101.20",
      "close": "101.40",
      "average": "101.547",
      "volume": "25953",
      "turnover": "2635785.2",
      "trades": "298"
    },
    {
      "date": "2022-11-03",
      "bid": "101.00",
      "ask": "101.60",
      "open": "103.60",
      "high": "103.60",
      "low": "101.00",
      "close": "101.40",
      "average": "101.3277",
      "volume": "3642",
      "turnover": "369035.4",
      "trades": "40"
    },
    {
      "date": "2022-11-04",
      "bid": "101.40",
      "ask": "102.00",
      "open": "101.40",
      "high": "102.00",
      "low": "101.00",
      "close": "101.20",
      "average": "101.4281",
      "volume": "8363",
      "turnover": "848243.6",
      "trades": "31"
    },
    {
      "date": "2022-11-07",
      "bid": "101.40",
      "ask": "101.80",
      "open": "100.80",
      "high": "102.00",
      "low": "100.80",
      "close": "101.80",
      "average": "101.6761",
      "volume": "22754",
      "turnover": "2313537",
      "trades": "52"
    },
    {
      "date": "2022-11-08",
      "bid": "101.60",
      "ask": "102.80",
      "open": "101.80",
      "high": "102.20",
      "low": "101.00",
      "close": "101.60",
      "average": "101.7757",
      "volume": "39460",
      "turnover": "4016115.1",
      "trades": "72"
    },
    {
      "date": "2022-11-09",
      "bid": "105.60",
      "ask": "106.60",
      "open": "104.00",
      "high": "106.80",
      "low": "103.00",
      "close": "106.60",
      "average": "105.3946",
      "volume": "27284",
      "turnover": "2875403",
      "trades": "142"
    },
    {
      "date": "2022-11-10",
      "bid": "107.20",
      "ask": "108.00",
      "open": "106.60",
      "high": "109.00",
      "low": "105.00",
      "close": "109.00",
      "average": "107.2634",
      "volume": "72229",
      "turnover": "7747369.4",
      "trades": "102"
    },
    {
      "date": "2022-11-11",
      "bid": "115.00",
      "ask": "115.40",
      "open": "109.00",
      "high": "115.40",
      "low": "109.00",
      "close": "115.00",
      "average": "114.1721",
      "volume": "41228",
      "turnover": "4706718.8",
      "trades": "171"
    },
    {
      "date": "2022-11-14",
      "bid": "113.20",
      "ask": "116.00",
      "open": "115.00",
      "high": "116.00",
      "low": "113.20",
      "close": "113.20",
      "average": "114.6498",
      "volume": "1888",
      "turnover": "216458.8",
      "trades": "61"
    },
    {
      "date": "2022-11-15",
      "bid": "114.20",
      "ask": "115.00",
      "open": "113.60",
      "high": "116.60",
      "low": "113.60",
      "close": "113.80",
      "average": "114.659",
      "volume": "18150",
      "turnover": "2081060.2",
      "trades": "95"
    },
    {
      "date": "2022-11-16",
      "bid": "111.60",
      "ask": "116.00",
      "open": "114.00",
      "high": "116.60",
      "low": "111.00",
      "close": "113.00",
      "average": "112.1638",
      "volume": "5513",
      "turnover": "618359",
      "trades": "78"
    },
    {
      "date": "2022-11-17",
      "bid": "108.60",
      "ask": "109.40",
      "open": "117.00",
      "high": "117.00",
      "low": "108.20",
      "close": "108.20",
      "average": "110.8413",
      "volume": "18308",
      "turnover": "2029283.2",
      "trades": "125"
    },
    {
      "date": "2022-11-18",
      "bid": "112.20",
      "ask": "113.00",
      "open": "111.60",
      "high": "113.60",
      "low": "109.00",
      "close": "112.60",
      "average": "111.3823",
      "volume": "27310",
      "turnover": "3041025.2",
      "trades": "129"
    },
    {
      "date": "2022-11-21",
      "bid": "111.20",
      "ask": "112.20",
      "open": "112.00",
      "high": "112.60",
      "low": "110.00",
      "close": "112.00",
      "average": "111.0992",
      "volume": "875",
      "turnover": "97211.8",
      "trades": "39"
    },
    {
      "date": "2022-11-22",
      "bid": "109.40",
      "ask": "111.00",
      "open": "112.00",
      "high": "112.00",
      "low": "109.20",
      "close": "110.80",
      "average": "110.157",
      "volume": "3166",
      "turnover": "348757",
      "trades": "54"
    },
    {
      "date": "2022-11-23",
      "bid": "107.20",
      "ask": "108.00",
      "open": "110.80",
      "high": "110.80",
      "low": "106.00",
      "close": "107.80",
      "average": "107.5703",
      "volume": "33961",
      "turnover": "3653194.1",
      "trades": "118"
    },
    {
      "date": "2022-11-24",
      "bid": "111.00",
      "ask": "112.20",
      "open": "107.40",
      "high": "112.00",
      "low": "107.40",
      "close": "111.00",
      "average": "110.4739",
      "volume": "5227",
      "turnover": "577447",
      "trades": "48"
    },
    {
      "date": "2022-11-25",
      "bid": "114.40",
      "ask": "115.60",
      "open": "112.20",
      "high": "116.20",
      "low": "111.00",
      "close": "114.80",
      "average": "113.0523",
      "volume": "33637",
      "turnover": "3802739.4",
      "trades": "132"
    },
    {
      "date": "2022-11-28",
      "bid": "115.80",
      "ask": "116.00",
      "open": "114.80",
      "high": "116.20",
      "low": "112.20",
      "close": "115.40",
      "average": "115.1557",
      "volume": "12421",
      "turnover": "1430348.6",
      "trades": "84"
    },
    {
      "date": "2022-11-29",
      "bid": "116.40",
      "ask": "117.00",
      "open": "118.20",
      "high": "118.20",
      "low": "115.60",
      "close": "116.40",
      "average": "116.7415",
      "volume": "11104",
      "turnover": "1296297.2",
      "trades": "80"
    },
    {
      "date": "2022-11-30",
      "bid": "116.20",
      "ask": "116.80",
      "open": "117.00",
      "high": "117.00",
      "low": "115.40",
      "close": "116.80",
      "average": "116.5161",
      "volume": "18596",
      "turnover": "2168466.4",
      "trades": "78"
    },
    {
      "date": "2022-12-01",
      "bid": "117.60",
      "ask": "117.80",
      "open": "117.00",
      "high": "117.80",
      "low": "116.60",
      "close": "117.60",
      "average": "117.113",
      "volume": "3068",
      "turnover": "359302.8",
      "trades": "35"
    },
    {
      "date": "2022-12-02",
      "bid": "114.20",
      "ask": "115.00",
      "open": "116.60",
      "high": "117.40",
      "low": "114.80",
      "close": "114.80",
      "average": "116.2678",
      "volume": "19388",
      "turnover": "2254222.2",
      "trades": "92"
    },
    {
      "date": "2022-12-05",
      "bid": "110.00",
      "ask": "110.80",
      "open": "114.80",
      "high": "115.00",
      "low": "109.80",
      "close": "110.40",
      "average": "111.6785",
      "volume": "14101",
      "turnover": "1574778.2",
      "trades": "98"
    },
    {
      "date": "2022-12-06",
      "bid": "110.20",
      "ask": "111.00",
      "open": "112.40",
      "high": "112.40",
      "low": "109.20",
      "close": "110.80",
      "average": "110.8366",
      "volume": "10625",
      "turnover": "1177638.39",
      "trades": "73"
    },
    {
      "date": "2022-12-07",
      "bid": "108.40",
      "ask": "109.00",
      "open": "111.00",
      "high": "111.00",
      "low": "108.40",
      "close": "109.00",
      "average": "109.1771",
      "volume": "1739",
      "turnover": "189859",
      "trades": "45"
    },
    {
      "date": "2022-12-08",
      "bid": "108.20",
      "ask": "109.40",
      "open": "109.00",
      "high": "109.80",
      "low": "107.80",
      "close": "109.40",
      "average": "109.2255",
      "volume": "2857",
      "turnover": "312057.2",
      "trades": "27"
    },
    {
      "date": "2022-12-09",
      "bid": "108.80",
      "ask": "109.60",
      "open": "111.00",
      "high": "111.00",
      "low": "108.00",
      "close": "109.80",
      "average": "109.0692",
      "volume": "39427",
      "turnover": "4300270",
      "trades": "106"
    },
    {
      "date": "2022-12-12",
      "bid": "109.00",
      "ask": "109.20",
      "open": "109.80",
      "high": "109.80",
      "low": "108.40",
      "close": "109.00",
      "average": "109.1614",
      "volume": "6453",
      "turnover": "704418.8",
      "trades": "60"
    },
    {
      "date": "2022-12-13",
      "bid": "109.60",
      "ask": "110.20",
      "open": "108.60",
      "high": "110.20",
      "low": "108.20",
      "close": "110.00",
      "average": "109.5848",
      "volume": "10255",
      "turnover": "1123792.2",
      "trades": "57"
    },
    {
      "date": "2022-12-14",
      "bid": "108.60",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.00",
      "low": "108.00",
      "close": "109.00",
      "average": "108.7892",
      "volume": "28324",
      "turnover": "3082976.2",
      "trades": "60"
    },
    {
      "date": "2022-12-15",
      "bid": "107.40",
      "ask": "108.40",
      "open": "109.80",
      "high": "109.80",
      "low": "108.00",
      "close": "108.40",
      "average": "108.6938",
      "volume": "2035",
      "turnover": "221191.8",
      "trades": "39"
    },
    {
      "date": "2022-12-16",
      "bid": "106.20",
      "ask": "107.00",
      "open": "108.40",
      "high": "108.40",
      "low": "105.20",
      "close": "107.60",
      "average": "107.3439",
      "volume": "9336",
      "turnover": "1002162.6",
      "trades": "71"
    },
    {
      "date": "2022-12-19",
      "bid": "106.20",
      "ask": "106.80",
      "open": "107.60",
      "high": "108.00",
      "low": "105.00",
      "close": "107.00",
      "average": "106.3825",
      "volume": "4311",
      "turnover": "458614.8",
      "trades": "54"
    },
    {
      "date": "2022-12-20",
      "bid": "105.60",
      "ask": "106.00",
      "open": "106.20",
      "high": "109.00",
      "low": "105.60",
      "close": "106.00",
      "average": "107.1127",
      "volume": "8052",
      "turnover": "862471.8",
      "trades": "55"
    },
    {
      "date": "2022-12-21",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.00",
      "low": "104.80",
      "close": "106.00",
      "average": "105.8119",
      "volume": "6808",
      "turnover": "720367.4",
      "trades": "64"
    },
    {
      "date": "2022-12-22",
      "bid": "105.40",
      "ask": "107.20",
      "open": "105.00",
      "high": "107.20",
      "low": "105.00",
      "close": "106.80",
      "average": "106.0234",
      "volume": "6584",
      "turnover": "698058.2",
      "trades": "25"
    },
    {
      "date": "2022-12-23",
      "bid": "109.60",
      "ask": "110.40",
      "open": "106.80",
      "high": "112.00",
      "low": "102.60",
      "close": "110.40",
      "average": "110.1672",
      "volume": "10521",
      "turnover": "1159069.2",
      "trades": "90"
    },
    {
      "date": "2022-12-27",
      "bid": "111.00",
      "ask": "111.60",
      "open": "110.60",
      "high": "112.00",
      "low": "110.60",
      "close": "111.60",
      "average": "111.33",
      "volume": "2659",
      "turnover": "296026.4",
      "trades": "54"
    },
    {
      "date": "2022-12-28",
      "bid": "112.60",
      "ask": "114.20",
      "open": "112.20",
      "high": "114.40",
      "low": "112.20",
      "close": "112.60",
      "average": "113.0052",
      "volume": "16960",
      "turnover": "1916567.8",
      "trades": "45"
    },
    {
      "date": "2022-12-29",
      "bid": "112.60",
      "ask": "113.40",
      "open": "114.20",
      "high": "114.20",
      "low": "112.20",
      "close": "112.80",
      "average": "112.6894",
      "volume": "696",
      "turnover": "78431.8",
      "trades": "27"
    },
    {
      "date": "2022-12-30",
      "bid": "119.80",
      "ask": "120.40",
      "open": "113.00",
      "high": "127.80",
      "low": "113.00",
      "close": "120.80",
      "average": "121.5274",
      "volume": "32414",
      "turnover": "3939188.6",
      "trades": "225"
    },
    {
      "date": "2023-01-02",
      "bid": "119.00",
      "ask": "121.20",
      "open": "124.60",
      "high": "124.60",
      "low": "119.80",
      "close": "121.00",
      "average": "121.4319",
      "volume": "4465",
      "turnover": "542193.6",
      "trades": "59"
    },
    {
      "date": "2023-01-03",
      "bid": "120.80",
      "ask": "121.00",
      "open": "121.00",
      "high": "121.00",
      "low": "118.20",
      "close": "120.80",
      "average": "120.6312",
      "volume": "6387",
      "turnover": "770471.6",
      "trades": "58"
    },
    {
      "date": "2023-01-04",
      "bid": "119.80",
      "ask": "120.40",
      "open": "120.40",
      "high": "120.40",
      "low": "118.00",
      "close": "120.40",
      "average": "119.0693",
      "volume": "5269",
      "turnover": "627376.4",
      "trades": "61"
    },
    {
      "date": "2023-01-05",
      "bid": "119.80",
      "ask": "120.40",
      "open": "120.40",
      "high": "120.60",
      "low": "119.00",
      "close": "120.60",
      "average": "120.001",
      "volume": "3080",
      "turnover": "369603.2",
      "trades": "51"
    },
    {
      "date": "2023-01-09",
      "bid": "122.80",
      "ask": "123.20",
      "open": "120.60",
      "high": "123.20",
      "low": "118.20",
      "close": "123.20",
      "average": "122.0444",
      "volume": "13535",
      "turnover": "1651870.6",
      "trades": "86"
    },
    {
      "date": "2023-01-10",
      "bid": "122.40",
      "ask": "123.00",
      "open": "123.20",
      "high": "123.20",
      "low": "120.40",
      "close": "123.00",
      "average": "121.0445",
      "volume": "6354",
      "turnover": "769116.8",
      "trades": "43"
    },
    {
      "date": "2023-01-11",
      "bid": "122.40",
      "ask": "123.40",
      "open": "123.00",
      "high": "124.00",
      "low": "121.20",
      "close": "123.00",
      "average": "122.5134",
      "volume": "4411",
      "turnover": "540601.2",
      "trades": "72"
    },
    {
      "date": "2023-01-12",
      "bid": "126.60",
      "ask": "127.00",
      "open": "123.20",
      "high": "128.80",
      "low": "123.20",
      "close": "127.40",
      "average": "125.5703",
      "volume": "31930",
      "turnover": "4009795.2",
      "trades": "286"
    },
    {
      "date": "2023-01-13",
      "bid": "125.20",
      "ask": "126.40",
      "open": "127.40",
      "high": "127.40",
      "low": "121.40",
      "close": "126.40",
      "average": "125.755",
      "volume": "6891",
      "turnover": "866577.8",
      "trades": "80"
    },
    {
      "date": "2023-01-16",
      "bid": "125.60",
      "ask": "126.00",
      "open": "126.40",
      "high": "128.40",
      "low": "124.60",
      "close": "126.40",
      "average": "126.132",
      "volume": "12366",
      "turnover": "1559911.8",
      "trades": "65"
    },
    {
      "date": "2023-01-17",
      "bid": "125.20",
      "ask": "126.00",
      "open": "125.60",
      "high": "127.00",
      "low": "125.00",
      "close": "126.40",
      "average": "125.4895",
      "volume": "2331",
      "turnover": "292516",
      "trades": "49"
    },
    {
      "date": "2023-01-18",
      "bid": "126.60",
      "ask": "128.00",
      "open": "126.40",
      "high": "131.40",
      "low": "124.60",
      "close": "127.00",
      "average": "127.4237",
      "volume": "7759",
      "turnover": "988990.9",
      "trades": "105"
    },
    {
      "date": "2023-01-19",
      "bid": "127.40",
      "ask": "129.60",
      "open": "127.00",
      "high": "130.00",
      "low": "124.20",
      "close": "127.40",
      "average": "128.802",
      "volume": "3527",
      "turnover": "454421.8",
      "trades": "81"
    },
    {
      "date": "2023-01-20",
      "bid": "126.20",
      "ask": "127.40",
      "open": "127.00",
      "high": "128.40",
      "low": "124.00",
      "close": "127.20",
      "average": "125.8444",
      "volume": "3412",
      "turnover": "429381",
      "trades": "70"
    },
    {
      "date": "2023-01-23",
      "bid": "127.20",
      "ask": "127.40",
      "open": "127.20",
      "high": "130.60",
      "low": "125.40",
      "close": "127.20",
      "average": "127.0845",
      "volume": "3674",
      "turnover": "466908.4",
      "trades": "67"
    },
    {
      "date": "2023-01-24",
      "bid": "126.20",
      "ask": "126.80",
      "open": "127.20",
      "high": "127.20",
      "low": "125.20",
      "close": "126.60",
      "average": "126.484",
      "volume": "4551",
      "turnover": "575628.6",
      "trades": "53"
    },
    {
      "date": "2023-01-25",
      "bid": "125.00",
      "ask": "125.60",
      "open": "126.20",
      "high": "126.60",
      "low": "125.00",
      "close": "125.60",
      "average": "125.6909",
      "volume": "15762",
      "turnover": "1981140",
      "trades": "82"
    },
    {
      "date": "2023-01-26",
      "bid": "125.40",
      "ask": "126.00",
      "open": "125.60",
      "high": "127.60",
      "low": "125.20",
      "close": "126.00",
      "average": "125.616",
      "volume": "5864",
      "turnover": "736612.4",
      "trades": "48"
    },
    {
      "date": "2023-01-27",
      "bid": "125.80",
      "ask": "126.60",
      "open": "126.00",
      "high": "127.80",
      "low": "125.20",
      "close": "126.40",
      "average": "126.036",
      "volume": "14275",
      "turnover": "1799164",
      "trades": "61"
    },
    {
      "date": "2023-01-30",
      "bid": "125.40",
      "ask": "125.80",
      "open": "126.60",
      "high": "127.00",
      "low": "125.40",
      "close": "126.00",
      "average": "126.4204",
      "volume": "4302",
      "turnover": "543860.6",
      "trades": "58"
    },
    {
      "date": "2023-01-31",
      "bid": "125.20",
      "ask": "125.60",
      "open": "126.00",
      "high": "126.00",
      "low": "125.20",
      "close": "125.20",
      "average": "125.3727",
      "volume": "528",
      "turnover": "66196.8",
      "trades": "25"
    },
    {
      "date": "2023-02-01",
      "bid": "125.20",
      "ask": "125.60",
      "open": "125.20",
      "high": "128.60",
      "low": "125.20",
      "close": "125.80",
      "average": "127.2765",
      "volume": "8752",
      "turnover": "1113252.6",
      "trades": "118"
    },
    {
      "date": "2023-02-02",
      "bid": "127.60",
      "ask": "129.00",
      "open": "126.00",
      "high": "129.00",
      "low": "125.60",
      "close": "129.00",
      "average": "126.7665",
      "volume": "17449",
      "turnover": "2211948.79",
      "trades": "89"
    },
    {
      "date": "2023-02-03",
      "bid": "125.80",
      "ask": "126.40",
      "open": "129.00",
      "high": "129.00",
      "low": "125.80",
      "close": "125.80",
      "average": "126.5374",
      "volume": "4127",
      "turnover": "522219.8",
      "trades": "128"
    },
    {
      "date": "2023-02-06",
      "bid": "125.80",
      "ask": "126.20",
      "open": "125.80",
      "high": "127.00",
      "low": "125.80",
      "close": "126.20",
      "average": "126.3428",
      "volume": "5828",
      "turnover": "736326",
      "trades": "60"
    },
    {
      "date": "2023-02-07",
      "bid": "125.00",
      "ask": "125.20",
      "open": "126.20",
      "high": "126.60",
      "low": "124.60",
      "close": "125.80",
      "average": "125.558",
      "volume": "5172",
      "turnover": "649386",
      "trades": "68"
    },
    {
      "date": "2023-02-08",
      "bid": "128.20",
      "ask": "128.60",
      "open": "127.40",
      "high": "130.60",
      "low": "127.40",
      "close": "127.60",
      "average": "128.5195",
      "volume": "9590",
      "turnover": "1232546",
      "trades": "115"
    },
    {
      "date": "2023-02-09",
      "bid": "127.20",
      "ask": "127.80",
      "open": "127.60",
      "high": "128.20",
      "low": "127.00",
      "close": "128.00",
      "average": "127.6956",
      "volume": "13594",
      "turnover": "1735893.6",
      "trades": "85"
    },
    {
      "date": "2023-02-10",
      "bid": "126.20",
      "ask": "126.80",
      "open": "127.00",
      "high": "128.00",
      "low": "126.00",
      "close": "126.80",
      "average": "126.7589",
      "volume": "2203",
      "turnover": "279249.8",
      "trades": "48"
    },
    {
      "date": "2023-02-13",
      "bid": "127.20",
      "ask": "129.00",
      "open": "126.80",
      "high": "131.40",
      "low": "126.00",
      "close": "131.40",
      "average": "127.4865",
      "volume": "3636",
      "turnover": "463543.6",
      "trades": "60"
    },
    {
      "date": "2023-02-14",
      "bid": "128.80",
      "ask": "129.60",
      "open": "129.00",
      "high": "130.80",
      "low": "126.80",
      "close": "130.00",
      "average": "128.4291",
      "volume": "27246",
      "turnover": "3499178.8",
      "trades": "99"
    },
    {
      "date": "2023-02-15",
      "bid": "127.80",
      "ask": "129.20",
      "open": "129.80",
      "high": "129.80",
      "low": "127.20",
      "close": "129.00",
      "average": "128.8527",
      "volume": "3639",
      "turnover": "468894.8",
      "trades": "59"
    },
    {
      "date": "2023-02-16",
      "bid": "127.20",
      "ask": "127.80",
      "open": "129.00",
      "high": "129.00",
      "low": "126.40",
      "close": "127.20",
      "average": "127.4994",
      "volume": "2732",
      "turnover": "348328.4",
      "trades": "47"
    },
    {
      "date": "2023-02-17",
      "bid": "127.40",
      "ask": "128.80",
      "open": "127.20",
      "high": "129.40",
      "low": "125.40",
      "close": "126.20",
      "average": "127.5196",
      "volume": "7518",
      "turnover": "958564.6",
      "trades": "88"
    },
    {
      "date": "2023-02-20",
      "bid": "123.20",
      "ask": "123.80",
      "open": "126.20",
      "high": "128.80",
      "low": "123.20",
      "close": "126.00",
      "average": "127.0197",
      "volume": "5616",
      "turnover": "713342.4",
      "trades": "82"
    },
    {
      "date": "2023-02-21",
      "bid": "122.00",
      "ask": "123.00",
      "open": "126.00",
      "high": "126.00",
      "low": "122.00",
      "close": "122.00",
      "average": "123.1179",
      "volume": "8058",
      "turnover": "992084.2",
      "trades": "58"
    },
    {
      "date": "2023-02-22",
      "bid": "113.60",
      "ask": "114.40",
      "open": "122.20",
      "high": "122.20",
      "low": "112.00",
      "close": "114.00",
      "average": "116.5871",
      "volume": "26766",
      "turnover": "3120571.4",
      "trades": "165"
    },
    {
      "date": "2023-02-23",
      "bid": "112.20",
      "ask": "112.60",
      "open": "114.00",
      "high": "116.60",
      "low": "112.20",
      "close": "113.00",
      "average": "113.0346",
      "volume": "24999",
      "turnover": "2825752.6",
      "trades": "100"
    },
    {
      "date": "2023-02-24",
      "bid": "109.20",
      "ask": "111.00",
      "open": "115.60",
      "high": "116.80",
      "low": "108.00",
      "close": "110.60",
      "average": "112.2234",
      "volume": "14560",
      "turnover": "1633972.2",
      "trades": "135"
    },
    {
      "date": "2023-02-27",
      "bid": "109.60",
      "ask": "110.80",
      "open": "110.40",
      "high": "113.40",
      "low": "108.00",
      "close": "109.20",
      "average": "110.832",
      "volume": "24663",
      "turnover": "2733450",
      "trades": "166"
    },
    {
      "date": "2023-02-28",
      "bid": "109.80",
      "ask": "110.00",
      "open": "111.60",
      "high": "111.60",
      "low": "109.00",
      "close": "109.80",
      "average": "110.0851",
      "volume": "17762",
      "turnover": "1955330.8",
      "trades": "108"
    },
    {
      "date": "2023-03-01",
      "bid": "108.80",
      "ask": "110.00",
      "open": "109.80",
      "high": "110.00",
      "low": "108.00",
      "close": "109.80",
      "average": "108.8881",
      "volume": "9748",
      "turnover": "1061441",
      "trades": "108"
    },
    {
      "date": "2023-03-02",
      "bid": "109.00",
      "ask": "110.00",
      "open": "109.80",
      "high": "110.00",
      "low": "109.00",
      "close": "109.80",
      "average": "109.7972",
      "volume": "2498",
      "turnover": "274273.4",
      "trades": "74"
    },
    {
      "date": "2023-03-03",
      "bid": "109.60",
      "ask": "110.20",
      "open": "109.80",
      "high": "110.60",
      "low": "109.20",
      "close": "109.80",
      "average": "110.0076",
      "volume": "2552",
      "turnover": "280739.4",
      "trades": "44"
    },
    {
      "date": "2023-03-06",
      "bid": "96.40",
      "ask": "96.50",
      "open": "94.70",
      "high": "97.90",
      "low": "94.50",
      "close": "96.50",
      "average": "95.9618",
      "volume": "43538",
      "turnover": "4177983.7",
      "trades": "452"
    },
    {
      "date": "2023-03-07",
      "bid": "95.50",
      "ask": "95.90",
      "open": "96.50",
      "high": "96.80",
      "low": "94.50",
      "close": "96.00",
      "average": "95.6419",
      "volume": "30671",
      "turnover": "2933431.4",
      "trades": "200"
    },
    {
      "date": "2023-03-08",
      "bid": "95.40",
      "ask": "95.50",
      "open": "96.00",
      "high": "96.00",
      "low": "94.80",
      "close": "95.50",
      "average": "95.4817",
      "volume": "8019",
      "turnover": "765667.9",
      "trades": "78"
    },
    {
      "date": "2023-03-09",
      "bid": "93.90",
      "ask": "94.00",
      "open": "95.50",
      "high": "95.70",
      "low": "94.00",
      "close": "94.00",
      "average": "94.7425",
      "volume": "15677",
      "turnover": "1481593.8",
      "trades": "89"
    },
    {
      "date": "2023-03-10",
      "bid": "94.80",
      "ask": "95.40",
      "open": "94.00",
      "high": "95.50",
      "low": "93.20",
      "close": "94.90",
      "average": "94.4231",
      "volume": "13774",
      "turnover": "1301150.39",
      "trades": "105"
    },
    {
      "date": "2023-03-13",
      "bid": "96.20",
      "ask": "96.50",
      "open": "94.90",
      "high": "96.60",
      "low": "93.60",
      "close": "96.50",
      "average": "94.85",
      "volume": "9613",
      "turnover": "911793.4",
      "trades": "80"
    },
    {
      "date": "2023-03-14",
      "bid": "97.70",
      "ask": "98.10",
      "open": "97.00",
      "high": "99.00",
      "low": "97.00",
      "close": "97.90",
      "average": "97.7969",
      "volume": "2451",
      "turnover": "239700.3",
      "trades": "55"
    },
    {
      "date": "2023-03-15",
      "bid": "96.00",
      "ask": "96.50",
      "open": "98.10",
      "high": "98.10",
      "low": "96.00",
      "close": "96.00",
      "average": "96.5111",
      "volume": "4883",
      "turnover": "471263.8",
      "trades": "36"
    },
    {
      "date": "2023-03-16",
      "bid": "96.00",
      "ask": "96.80",
      "open": "96.00",
      "high": "98.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.6508",
      "volume": "2239",
      "turnover": "216401.2",
      "trades": "27"
    },
    {
      "date": "2023-03-17",
      "bid": "96.00",
      "ask": "96.20",
      "open": "96.00",
      "high": "98.20",
      "low": "96.00",
      "close": "96.00",
      "average": "96.0311",
      "volume": "4669",
      "turnover": "448369.4",
      "trades": "50"
    },
    {
      "date": "2023-03-20",
      "bid": "97.10",
      "ask": "97.80",
      "open": "96.20",
      "high": "98.10",
      "low": "93.50",
      "close": "98.10",
      "average": "95.2303",
      "volume": "15359",
      "turnover": "1462644.9",
      "trades": "95"
    },
    {
      "date": "2023-03-21",
      "bid": "97.60",
      "ask": "98.90",
      "open": "98.60",
      "high": "100.60",
      "low": "98.00",
      "close": "98.00",
      "average": "98.8684",
      "volume": "3284",
      "turnover": "324683.9",
      "trades": "46"
    },
    {
      "date": "2023-03-22",
      "bid": "95.50",
      "ask": "95.70",
      "open": "96.90",
      "high": "96.90",
      "low": "94.00",
      "close": "95.50",
      "average": "95.6313",
      "volume": "10668",
      "turnover": "1020191.6",
      "trades": "85"
    },
    {
      "date": "2023-03-23",
      "bid": "94.70",
      "ask": "95.90",
      "open": "95.60",
      "high": "100.00",
      "low": "93.10",
      "close": "96.00",
      "average": "95.8891",
      "volume": "6153",
      "turnover": "590005.8",
      "trades": "65"
    },
    {
      "date": "2023-03-24",
      "bid": "93.30",
      "ask": "94.00",
      "open": "96.00",
      "high": "98.60",
      "low": "92.90",
      "close": "94.60",
      "average": "94.5015",
      "volume": "3087",
      "turnover": "291726.1",
      "trades": "49"
    },
    {
      "date": "2023-03-27",
      "bid": "94.20",
      "ask": "94.80",
      "open": "94.80",
      "high": "96.40",
      "low": "93.50",
      "close": "94.00",
      "average": "94.5902",
      "volume": "1986",
      "turnover": "187856.1",
      "trades": "70"
    },
    {
      "date": "2023-03-28",
      "bid": "93.40",
      "ask": "94.40",
      "open": "93.00",
      "high": "94.70",
      "low": "92.80",
      "close": "93.40",
      "average": "93.6028",
      "volume": "1482",
      "turnover": "138719.4",
      "trades": "30"
    },
    {
      "date": "2023-03-29",
      "bid": "93.60",
      "ask": "94.60",
      "open": "94.80",
      "high": "95.50",
      "low": "93.90",
      "close": "94.20",
      "average": "94.0172",
      "volume": "3200",
      "turnover": "300854.9",
      "trades": "20"
    },
    {
      "date": "2023-03-30",
      "bid": "96.90",
      "ask": "98.60",
      "open": "96.60",
      "high": "98.20",
      "low": "94.70",
      "close": "98.20",
      "average": "95.8081",
      "volume": "3328",
      "turnover": "318849.2",
      "trades": "36"
    },
    {
      "date": "2023-03-31",
      "bid": "99.60",
      "ask": "100.00",
      "open": "97.50",
      "high": "100.00",
      "low": "96.20",
      "close": "100.00",
      "average": "99.1558",
      "volume": "2637",
      "turnover": "261473.9",
      "trades": "30"
    },
    {
      "date": "2023-04-03",
      "bid": "99.00",
      "ask": "99.80",
      "open": "100.00",
      "high": "100.00",
      "low": "98.20",
      "close": "99.10",
      "average": "99.006",
      "volume": "1143",
      "turnover": "113163.9",
      "trades": "22"
    },
    {
      "date": "2023-04-04",
      "bid": "99.40",
      "ask": "99.60",
      "open": "99.10",
      "high": "99.80",
      "low": "96.90",
      "close": "99.60",
      "average": "98.7143",
      "volume": "760",
      "turnover": "75022.9",
      "trades": "30"
    },
    {
      "date": "2023-04-05",
      "bid": "97.00",
      "ask": "97.80",
      "open": "99.60",
      "high": "100.00",
      "low": "96.00",
      "close": "97.50",
      "average": "98.0004",
      "volume": "4512",
      "turnover": "442177.8",
      "trades": "65"
    },
    {
      "date": "2023-04-06",
      "bid": "98.70",
      "ask": "99.00",
      "open": "98.20",
      "high": "99.00",
      "low": "98.20",
      "close": "99.00",
      "average": "98.7423",
      "volume": "596",
      "turnover": "58850.4",
      "trades": "22"
    },
    {
      "date": "2023-04-11",
      "bid": "99.40",
      "ask": "100.00",
      "open": "99.00",
      "high": "100.00",
      "low": "99.00",
      "close": "99.40",
      "average": "99.5463",
      "volume": "136",
      "turnover": "13538.3",
      "trades": "14"
    },
    {
      "date": "2023-04-12",
      "bid": "100.20",
      "ask": "101.60",
      "open": "100.00",
      "high": "101.60",
      "low": "98.20",
      "close": "101.60",
      "average": "99.9003",
      "volume": "1367",
      "turnover": "136508.8",
      "trades": "50"
    },
    {
      "date": "2023-04-13",
      "bid": "100.40",
      "ask": "101.20",
      "open": "102.00",
      "high": "102.60",
      "low": "99.60",
      "close": "101.00",
      "average": "100.7714",
      "volume": "1246",
      "turnover": "125561.2",
      "trades": "31"
    },
    {
      "date": "2023-04-14",
      "bid": "100.80",
      "ask": "101.40",
      "open": "101.00",
      "high": "102.60",
      "low": "100.40",
      "close": "101.40",
      "average": "101.4588",
      "volume": "330",
      "turnover": "33481.4",
      "trades": "24"
    },
    {
      "date": "2023-04-17",
      "bid": "99.90",
      "ask": "100.60",
      "open": "101.00",
      "high": "101.00",
      "low": "99.90",
      "close": "100.00",
      "average": "100.6207",
      "volume": "1862",
      "turnover": "187355.7",
      "trades": "17"
    },
    {
      "date": "2023-04-18",
      "bid": "99.20",
      "ask": "100.60",
      "open": "98.70",
      "high": "100.80",
      "low": "98.50",
      "close": "100.80",
      "average": "98.7409",
      "volume": "1219",
      "turnover": "120365.2",
      "trades": "26"
    },
    {
      "date": "2023-04-19",
      "bid": "98.10",
      "ask": "98.50",
      "open": "100.80",
      "high": "100.80",
      "low": "98.20",
      "close": "98.60",
      "average": "98.6553",
      "volume": "894",
      "turnover": "88197.8",
      "trades": "26"
    },
    {
      "date": "2023-04-20",
      "bid": "97.50",
      "ask": "98.00",
      "open": "98.60",
      "high": "98.60",
      "low": "97.00",
      "close": "98.00",
      "average": "97.1552",
      "volume": "1827",
      "turnover": "177502.5",
      "trades": "18"
    },
    {
      "date": "2023-04-21",
      "bid": "96.20",
      "ask": "97.70",
      "open": "97.00",
      "high": "100.60",
      "low": "96.10",
      "close": "97.40",
      "average": "96.8264",
      "volume": "1061",
      "turnover": "102732.8",
      "trades": "32"
    },
    {
      "date": "2023-04-24",
      "bid": "96.20",
      "ask": "97.20",
      "open": "96.70",
      "high": "97.40",
      "low": "95.50",
      "close": "97.10",
      "average": "96.9975",
      "volume": "2499",
      "turnover": "242396.7",
      "trades": "41"
    },
    {
      "date": "2023-04-25",
      "bid": "95.60",
      "ask": "96.10",
      "open": "97.10",
      "high": "97.10",
      "low": "95.40",
      "close": "95.60",
      "average": "95.9503",
      "volume": "491",
      "turnover": "47111.6",
      "trades": "23"
    },
    {
      "date": "2023-04-26",
      "bid": "95.50",
      "ask": "96.90",
      "open": "97.30",
      "high": "97.60",
      "low": "95.40",
      "close": "97.10",
      "average": "96.0309",
      "volume": "272",
      "turnover": "26120.4",
      "trades": "18"
    },
    {
      "date": "2023-04-27",
      "bid": "97.50",
      "ask": "98.40",
      "open": "97.00",
      "high": "98.40",
      "low": "95.40",
      "close": "98.20",
      "average": "97.6396",
      "volume": "1007",
      "turnover": "98323.1",
      "trades": "29"
    },
    {
      "date": "2023-04-28",
      "bid": "95.00",
      "ask": "98.50",
      "open": "98.60",
      "high": "98.60",
      "low": "93.50",
      "close": "97.90",
      "average": "96.08",
      "volume": "6648",
      "turnover": "638739.8",
      "trades": "58"
    },
    {
      "date": "2023-05-02",
      "bid": "98.10",
      "ask": "98.30",
      "open": "98.00",
      "high": "98.70",
      "low": "96.50",
      "close": "98.40",
      "average": "97.2215",
      "volume": "2347",
      "turnover": "228178.8",
      "trades": "49"
    },
    {
      "date": "2023-05-03",
      "bid": "103.00",
      "ask": "104.00",
      "open": "100.00",
      "high": "104.60",
      "low": "100.00",
      "close": "104.00",
      "average": "103.328",
      "volume": "6104",
      "turnover": "631030.8",
      "trades": "57"
    },
    {
      "date": "2023-05-04",
      "bid": "103.60",
      "ask": "104.20",
      "open": "104.00",
      "high": "104.80",
      "low": "103.20",
      "close": "104.00",
      "average": "104.003",
      "volume": "5532",
      "turnover": "575344.6",
      "trades": "39"
    },
    {
      "date": "2023-05-05",
      "bid": "105.00",
      "ask": "106.80",
      "open": "105.00",
      "high": "107.00",
      "low": "104.00",
      "close": "106.00",
      "average": "105.8108",
      "volume": "3282",
      "turnover": "347271.2",
      "trades": "45"
    },
    {
      "date": "2023-05-08",
      "bid": "104.60",
      "ask": "106.80",
      "open": "107.60",
      "high": "107.80",
      "low": "104.60",
      "close": "104.60",
      "average": "104.9988",
      "volume": "4457",
      "turnover": "467979.8",
      "trades": "33"
    },
    {
      "date": "2023-05-09",
      "bid": "103.80",
      "ask": "105.00",
      "open": "104.60",
      "high": "106.40",
      "low": "103.00",
      "close": "105.00",
      "average": "103.735",
      "volume": "896",
      "turnover": "92946.6",
      "trades": "29"
    },
    {
      "date": "2023-05-10",
      "bid": "103.00",
      "ask": "104.20",
      "open": "106.60",
      "high": "106.60",
      "low": "103.00",
      "close": "104.40",
      "average": "103.7768",
      "volume": "1425",
      "turnover": "147882",
      "trades": "46"
    },
    {
      "date": "2023-05-11",
      "bid": "106.60",
      "ask": "109.20",
      "open": "103.00",
      "high": "109.80",
      "low": "103.00",
      "close": "109.80",
      "average": "105.9778",
      "volume": "3339",
      "turnover": "353859.8",
      "trades": "104"
    },
    {
      "date": "2023-05-12",
      "bid": "108.00",
      "ask": "108.40",
      "open": "109.80",
      "high": "109.80",
      "low": "107.20",
      "close": "108.20",
      "average": "107.9674",
      "volume": "1019",
      "turnover": "110018.8",
      "trades": "29"
    },
    {
      "date": "2023-05-15",
      "bid": "106.00",
      "ask": "107.00",
      "open": "108.20",
      "high": "108.20",
      "low": "105.00",
      "close": "107.00",
      "average": "106.5212",
      "volume": "1820",
      "turnover": "193868.6",
      "trades": "36"
    },
    {
      "date": "2023-05-16",
      "bid": "104.80",
      "ask": "105.60",
      "open": "107.00",
      "high": "107.00",
      "low": "98.30",
      "close": "106.00",
      "average": "105.1783",
      "volume": "628",
      "turnover": "66052",
      "trades": "54"
    },
    {
      "date": "2023-05-17",
      "bid": "106.80",
      "ask": "107.80",
      "open": "103.00",
      "high": "106.80",
      "low": "103.00",
      "close": "106.60",
      "average": "105.7024",
      "volume": "2475",
      "turnover": "261338.7",
      "trades": "29"
    },
    {
      "date": "2023-05-19",
      "bid": "105.20",
      "ask": "106.20",
      "open": "106.80",
      "high": "106.80",
      "low": "104.40",
      "close": "106.20",
      "average": "105.2467",
      "volume": "1286",
      "turnover": "135347.2",
      "trades": "40"
    },
    {
      "date": "2023-05-22",
      "bid": "114.80",
      "ask": "115.20",
      "open": "106.60",
      "high": "118.80",
      "low": "105.60",
      "close": "114.80",
      "average": "113.2139",
      "volume": "71381",
      "turnover": "8115864.4",
      "trades": "232"
    },
    {
      "date": "2023-05-23",
      "bid": "115.20",
      "ask": "115.40",
      "open": "114.80",
      "high": "116.20",
      "low": "113.20",
      "close": "115.40",
      "average": "115.4546",
      "volume": "32869",
      "turnover": "3792273.5",
      "trades": "99"
    },
    {
      "date": "2023-05-24",
      "bid": "115.00",
      "ask": "115.60",
      "open": "116.80",
      "high": "116.80",
      "low": "114.40",
      "close": "114.60",
      "average": "114.7765",
      "volume": "13983",
      "turnover": "1605758.4",
      "trades": "62"
    },
    {
      "date": "2023-05-25",
      "bid": "113.60",
      "ask": "113.80",
      "open": "116.80",
      "high": "117.60",
      "low": "113.40",
      "close": "113.80",
      "average": "113.7488",
      "volume": "12085",
      "turnover": "1374654.6",
      "trades": "47"
    },
    {
      "date": "2023-05-26",
      "bid": "112.80",
      "ask": "113.00",
      "open": "113.80",
      "high": "113.80",
      "low": "112.40",
      "close": "113.00",
      "average": "113.0498",
      "volume": "3825",
      "turnover": "432415.6",
      "trades": "48"
    },
    {
      "date": "2023-05-29",
      "bid": "110.80",
      "ask": "112.20",
      "open": "113.00",
      "high": "114.40",
      "low": "110.80",
      "close": "110.80",
      "average": "111.4253",
      "volume": "1489",
      "turnover": "165912.2",
      "trades": "34"
    },
    {
      "date": "2023-05-30",
      "bid": "110.20",
      "ask": "110.60",
      "open": "112.40",
      "high": "112.40",
      "low": "109.60",
      "close": "111.00",
      "average": "110.138",
      "volume": "1598",
      "turnover": "176000.6",
      "trades": "30"
    },
    {
      "date": "2023-05-31",
      "bid": "107.20",
      "ask": "108.00",
      "open": "110.20",
      "high": "111.40",
      "low": "105.20",
      "close": "108.60",
      "average": "106.7492",
      "volume": "7293",
      "turnover": "778521.6",
      "trades": "79"
    },
    {
      "date": "2023-06-01",
      "bid": "107.00",
      "ask": "107.80",
      "open": "108.60",
      "high": "108.80",
      "low": "107.00",
      "close": "108.00",
      "average": "107.6557",
      "volume": "2635",
      "turnover": "283602.3",
      "trades": "27"
    },
    {
      "date": "2023-06-02",
      "bid": "107.20",
      "ask": "108.60",
      "open": "106.80",
      "high": "110.20",
      "low": "106.20",
      "close": "110.20",
      "average": "108.1928",
      "volume": "6725",
      "turnover": "727596.8",
      "trades": "79"
    },
    {
      "date": "2023-06-05",
      "bid": "107.20",
      "ask": "108.00",
      "open": "107.20",
      "high": "110.60",
      "low": "107.00",
      "close": "108.00",
      "average": "107.537",
      "volume": "6002",
      "turnover": "645437.2",
      "trades": "51"
    },
    {
      "date": "2023-06-07",
      "bid": "107.20",
      "ask": "108.00",
      "open": "108.00",
      "high": "109.20",
      "low": "107.40",
      "close": "108.80",
      "average": "108.2906",
      "volume": "699",
      "turnover": "75601.2",
      "trades": "22"
    },
    {
      "date": "2023-06-08",
      "bid": "109.20",
      "ask": "109.80",
      "open": "108.80",
      "high": "110.20",
      "low": "107.60",
      "close": "109.80",
      "average": "109.0216",
      "volume": "4250",
      "turnover": "463457.7",
      "trades": "20"
    },
    {
      "date": "2023-06-09",
      "bid": "108.60",
      "ask": "110.00",
      "open": "109.80",
      "high": "110.20",
      "low": "108.20",
      "close": "110.20",
      "average": "109.0878",
      "volume": "1373",
      "turnover": "149777.6",
      "trades": "19"
    },
    {
      "date": "2023-06-12",
      "bid": "109.40",
      "ask": "114.80",
      "open": "110.20",
      "high": "115.00",
      "low": "107.20",
      "close": "115.00",
      "average": "111.9125",
      "volume": "7123",
      "turnover": "794113.6",
      "trades": "39"
    },
    {
      "date": "2023-06-13",
      "bid": "112.20",
      "ask": "114.20",
      "open": "114.20",
      "high": "114.20",
      "low": "111.60",
      "close": "113.00",
      "average": "112.8087",
      "volume": "6625",
      "turnover": "745275",
      "trades": "26"
    },
    {
      "date": "2023-06-14",
      "bid": "113.00",
      "ask": "113.40",
      "open": "114.40",
      "high": "114.40",
      "low": "111.60",
      "close": "113.40",
      "average": "113.3034",
      "volume": "2598",
      "turnover": "293733.2",
      "trades": "23"
    },
    {
      "date": "2023-06-15",
      "bid": "112.00",
      "ask": "113.00",
      "open": "113.40",
      "high": "113.40",
      "low": "110.20",
      "close": "112.20",
      "average": "112.5433",
      "volume": "2787",
      "turnover": "313658.2",
      "trades": "29"
    },
    {
      "date": "2023-06-16",
      "bid": "110.20",
      "ask": "112.60",
      "open": "112.20",
      "high": "114.60",
      "low": "110.00",
      "close": "110.40",
      "average": "111.0733",
      "volume": "2861",
      "turnover": "317780.8",
      "trades": "31"
    },
    {
      "date": "2023-06-19",
      "bid": "107.60",
      "ask": "109.00",
      "open": "110.40",
      "high": "110.40",
      "low": "108.40",
      "close": "108.40",
      "average": "109.6395",
      "volume": "2415",
      "turnover": "264779.4",
      "trades": "24"
    },
    {
      "date": "2023-06-20",
      "bid": "108.00",
      "ask": "109.60",
      "open": "108.40",
      "high": "110.40",
      "low": "107.80",
      "close": "109.40",
      "average": "108.7681",
      "volume": "521",
      "turnover": "56668.2",
      "trades": "28"
    },
    {
      "date": "2023-06-21",
      "bid": "107.00",
      "ask": "109.20",
      "open": "109.40",
      "high": "110.00",
      "low": "107.00",
      "close": "109.20",
      "average": "107.9484",
      "volume": "3159",
      "turnover": "341009.6",
      "trades": "28"
    },
    {
      "date": "2023-06-22",
      "bid": "106.60",
      "ask": "108.40",
      "open": "109.20",
      "high": "109.20",
      "low": "106.60",
      "close": "107.60",
      "average": "107.1076",
      "volume": "4809",
      "turnover": "515080.4",
      "trades": "62"
    },
    {
      "date": "2023-06-26",
      "bid": "104.00",
      "ask": "104.60",
      "open": "107.20",
      "high": "107.20",
      "low": "103.80",
      "close": "104.40",
      "average": "104.9203",
      "volume": "4883",
      "turnover": "512025.8",
      "trades": "58"
    },
    {
      "date": "2023-06-27",
      "bid": "106.20",
      "ask": "107.40",
      "open": "104.40",
      "high": "110.60",
      "low": "104.40",
      "close": "106.80",
      "average": "107.1445",
      "volume": "6208",
      "turnover": "665153",
      "trades": "100"
    },
    {
      "date": "2023-06-28",
      "bid": "106.00",
      "ask": "106.80",
      "open": "106.80",
      "high": "108.40",
      "low": "105.20",
      "close": "106.20",
      "average": "106.8516",
      "volume": "2009",
      "turnover": "214664.8",
      "trades": "34"
    },
    {
      "date": "2023-06-29",
      "bid": "108.60",
      "ask": "110.40",
      "open": "106.40",
      "high": "110.60",
      "low": "105.80",
      "close": "108.80",
      "average": "106.2188",
      "volume": "2454",
      "turnover": "260661",
      "trades": "22"
    },
    {
      "date": "2023-06-30",
      "bid": "110.00",
      "ask": "111.40",
      "open": "108.60",
      "high": "112.00",
      "low": "105.80",
      "close": "111.40",
      "average": "110.4916",
      "volume": "4291",
      "turnover": "474119.6",
      "trades": "57"
    },
    {
      "date": "2023-07-03",
      "bid": "108.80",
      "ask": "110.80",
      "open": "111.40",
      "high": "111.40",
      "low": "108.60",
      "close": "110.00",
      "average": "110.5561",
      "volume": "1070",
      "turnover": "118295",
      "trades": "26"
    },
    {
      "date": "2023-07-04",
      "bid": "110.00",
      "ask": "110.80",
      "open": "108.60",
      "high": "110.80",
      "low": "108.60",
      "close": "110.60",
      "average": "110.3359",
      "volume": "2002",
      "turnover": "220892.4",
      "trades": "23"
    },
    {
      "date": "2023-07-05",
      "bid": "108.80",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.60",
      "low": "108.60",
      "close": "109.40",
      "average": "109.7972",
      "volume": "932",
      "turnover": "102331",
      "trades": "34"
    },
    {
      "date": "2023-07-06",
      "bid": "109.60",
      "ask": "110.60",
      "open": "108.40",
      "high": "111.00",
      "low": "108.00",
      "close": "110.60",
      "average": "110.7257",
      "volume": "12023",
      "turnover": "1331254.6",
      "trades": "82"
    },
    {
      "date": "2023-07-07",
      "bid": "110.00",
      "ask": "110.80",
      "open": "110.60",
      "high": "111.00",
      "low": "107.80",
      "close": "110.60",
      "average": "109.4969",
      "volume": "4023",
      "turnover": "440506",
      "trades": "46"
    },
    {
      "date": "2023-07-10",
      "bid": "108.60",
      "ask": "109.20",
      "open": "110.60",
      "high": "110.60",
      "low": "108.60",
      "close": "108.80",
      "average": "108.964",
      "volume": "2319",
      "turnover": "252687.6",
      "trades": "34"
    },
    {
      "date": "2023-07-11",
      "bid": "111.00",
      "ask": "112.60",
      "open": "110.00",
      "high": "112.60",
      "low": "109.20",
      "close": "112.00",
      "average": "110.8968",
      "volume": "2909",
      "turnover": "322598.8",
      "trades": "52"
    },
    {
      "date": "2023-07-12",
      "bid": "110.40",
      "ask": "111.60",
      "open": "110.60",
      "high": "112.60",
      "low": "109.60",
      "close": "111.40",
      "average": "110.2706",
      "volume": "1079",
      "turnover": "118982",
      "trades": "35"
    },
    {
      "date": "2023-07-13",
      "bid": "110.60",
      "ask": "111.80",
      "open": "110.20",
      "high": "114.00",
      "low": "110.20",
      "close": "111.60",
      "average": "111.8313",
      "volume": "2101",
      "turnover": "234957.6",
      "trades": "40"
    },
    {
      "date": "2023-07-14",
      "bid": "109.00",
      "ask": "109.80",
      "open": "111.60",
      "high": "111.60",
      "low": "109.00",
      "close": "109.20",
      "average": "110.4593",
      "volume": "1524",
      "turnover": "168340",
      "trades": "29"
    },
    {
      "date": "2023-07-17",
      "bid": "108.80",
      "ask": "109.20",
      "open": "112.40",
      "high": "112.40",
      "low": "108.80",
      "close": "109.20",
      "average": "109.3079",
      "volume": "556",
      "turnover": "60775.2",
      "trades": "30"
    },
    {
      "date": "2023-07-18",
      "bid": "108.20",
      "ask": "108.60",
      "open": "109.20",
      "high": "109.80",
      "low": "107.20",
      "close": "107.80",
      "average": "108.6533",
      "volume": "2482",
      "turnover": "269677.4",
      "trades": "37"
    },
    {
      "date": "2023-07-19",
      "bid": "108.20",
      "ask": "109.00",
      "open": "107.80",
      "high": "109.40",
      "low": "107.80",
      "close": "109.00",
      "average": "108.378",
      "volume": "5178",
      "turnover": "560805.8",
      "trades": "60"
    },
    {
      "date": "2023-07-20",
      "bid": "109.60",
      "ask": "110.40",
      "open": "107.00",
      "high": "112.20",
      "low": "106.40",
      "close": "110.60",
      "average": "109.9988",
      "volume": "2108",
      "turnover": "231877.4",
      "trades": "30"
    },
    {
      "date": "2023-07-21",
      "bid": "109.40",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.00",
      "low": "108.60",
      "close": "110.60",
      "average": "110.2601",
      "volume": "396",
      "turnover": "43663",
      "trades": "12"
    },
    {
      "date": "2023-07-24",
      "bid": "110.00",
      "ask": "110.40",
      "open": "110.40",
      "high": "110.40",
      "low": "109.40",
      "close": "110.00",
      "average": "109.7068",
      "volume": "2467",
      "turnover": "270703",
      "trades": "30"
    },
    {
      "date": "2023-07-25",
      "bid": "110.00",
      "ask": "110.60",
      "open": "110.00",
      "high": "112.60",
      "low": "110.00",
      "close": "111.00",
      "average": "110.8803",
      "volume": "3009",
      "turnover": "333378.6",
      "trades": "42"
    },
    {
      "date": "2023-07-26",
      "bid": "109.40",
      "ask": "110.00",
      "open": "111.00",
      "high": "111.80",
      "low": "109.40",
      "close": "110.00",
      "average": "110.0805",
      "volume": "4742",
      "turnover": "522001.8",
      "trades": "40"
    },
    {
      "date": "2023-07-27",
      "bid": "110.40",
      "ask": "111.00",
      "open": "110.00",
      "high": "111.80",
      "low": "109.60",
      "close": "111.60",
      "average": "110.6807",
      "volume": "1318",
      "turnover": "145877.2",
      "trades": "35"
    },
    {
      "date": "2023-07-28",
      "bid": "109.80",
      "ask": "111.20",
      "open": "111.40",
      "high": "111.40",
      "low": "109.60",
      "close": "111.20",
      "average": "110.5242",
      "volume": "1084",
      "turnover": "119808.2",
      "trades": "24"
    },
    {
      "date": "2023-07-31",
      "bid": "110.40",
      "ask": "111.40",
      "open": "111.20",
      "high": "111.60",
      "low": "108.00",
      "close": "111.00",
      "average": "109.7525",
      "volume": "11142",
      "turnover": "1222862.39",
      "trades": "73"
    },
    {
      "date": "2023-08-01",
      "bid": "109.60",
      "ask": "112.40",
      "open": "108.80",
      "high": "112.60",
      "low": "108.80",
      "close": "112.40",
      "average": "110.6759",
      "volume": "1164",
      "turnover": "128826.8",
      "trades": "28"
    },
    {
      "date": "2023-08-02",
      "bid": "110.00",
      "ask": "111.00",
      "open": "112.40",
      "high": "112.40",
      "low": "110.00",
      "close": "110.20",
      "average": "110.823",
      "volume": "183",
      "turnover": "20280.6",
      "trades": "14"
    },
    {
      "date": "2023-08-03",
      "bid": "109.20",
      "ask": "110.00",
      "open": "110.20",
      "high": "111.60",
      "low": "109.20",
      "close": "109.40",
      "average": "109.8231",
      "volume": "847",
      "turnover": "93020.2",
      "trades": "32"
    },
    {
      "date": "2023-08-04",
      "bid": "109.40",
      "ask": "110.00",
      "open": "109.40",
      "high": "111.80",
      "low": "109.20",
      "close": "109.80",
      "average": "109.7834",
      "volume": "471",
      "turnover": "51708",
      "trades": "21"
    },
    {
      "date": "2023-08-07",
      "bid": "126.80",
      "ask": "127.40",
      "open": "120.20",
      "high": "128.80",
      "low": "120.20",
      "close": "127.20",
      "average": "123.5669",
      "volume": "52751",
      "turnover": "6518277.2",
      "trades": "520"
    },
    {
      "date": "2023-08-08",
      "bid": "124.40",
      "ask": "126.00",
      "open": "127.20",
      "high": "127.80",
      "low": "124.40",
      "close": "124.40",
      "average": "125.8452",
      "volume": "12215",
      "turnover": "1537199.2",
      "trades": "137"
    },
    {
      "date": "2023-08-09",
      "bid": "125.00",
      "ask": "125.80",
      "open": "123.20",
      "high": "126.60",
      "low": "123.20",
      "close": "125.20",
      "average": "124.8825",
      "volume": "6715",
      "turnover": "838585.8",
      "trades": "100"
    },
    {
      "date": "2023-08-10",
      "bid": "145.20",
      "ask": "146.00",
      "open": "125.20",
      "high": "149.80",
      "low": "123.20",
      "close": "146.00",
      "average": "144.8048",
      "volume": "141887",
      "turnover": "20545979.2",
      "trades": "748"
    },
    {
      "date": "2023-08-11",
      "bid": "141.40",
      "ask": "141.60",
      "open": "145.60",
      "high": "145.60",
      "low": "140.20",
      "close": "141.60",
      "average": "142.3748",
      "volume": "67259",
      "turnover": "9575984.8",
      "trades": "297"
    },
    {
      "date": "2023-08-14",
      "bid": "143.00",
      "ask": "143.40",
      "open": "144.20",
      "high": "144.80",
      "low": "141.40",
      "close": "143.20",
      "average": "142.185",
      "volume": "75935",
      "turnover": "10796816.6",
      "trades": "221"
    },
    {
      "date": "2023-08-15",
      "bid": "143.40",
      "ask": "143.80",
      "open": "143.20",
      "high": "144.60",
      "low": "141.00",
      "close": "143.80",
      "average": "142.5296",
      "volume": "15990",
      "turnover": "2279123.6",
      "trades": "174"
    },
    {
      "date": "2023-08-16",
      "bid": "142.60",
      "ask": "143.80",
      "open": "145.00",
      "high": "145.00",
      "low": "141.60",
      "close": "143.60",
      "average": "142.7978",
      "volume": "18690",
      "turnover": "2668891.2",
      "trades": "82"
    },
    {
      "date": "2023-08-17",
      "bid": "144.20",
      "ask": "145.80",
      "open": "143.60",
      "high": "145.80",
      "low": "141.40",
      "close": "145.60",
      "average": "143.9191",
      "volume": "61574",
      "turnover": "8861674.19",
      "trades": "124"
    },
    {
      "date": "2023-08-18",
      "bid": "144.00",
      "ask": "144.40",
      "open": "145.40",
      "high": "146.80",
      "low": "143.40",
      "close": "144.40",
      "average": "144.523",
      "volume": "9192",
      "turnover": "1328455.2",
      "trades": "127"
    },
    {
      "date": "2023-08-21",
      "bid": "149.60",
      "ask": "150.00",
      "open": "149.60",
      "high": "152.60",
      "low": "149.20",
      "close": "150.00",
      "average": "151.072",
      "volume": "66169",
      "turnover": "9996303.4",
      "trades": "619"
    },
    {
      "date": "2023-08-22",
      "bid": "150.00",
      "ask": "150.40",
      "open": "150.40",
      "high": "150.40",
      "low": "148.00",
      "close": "150.40",
      "average": "149.4637",
      "volume": "17537",
      "turnover": "2621145.4",
      "trades": "208"
    },
    {
      "date": "2023-08-23",
      "bid": "151.20",
      "ask": "151.40",
      "open": "150.40",
      "high": "151.80",
      "low": "150.20",
      "close": "151.40",
      "average": "150.9959",
      "volume": "5277",
      "turnover": "796805.6",
      "trades": "102"
    },
    {
      "date": "2023-08-24",
      "bid": "150.60",
      "ask": "151.00",
      "open": "151.40",
      "high": "152.00",
      "low": "149.60",
      "close": "151.00",
      "average": "151.4042",
      "volume": "7434",
      "turnover": "1125538.8",
      "trades": "95"
    },
    {
      "date": "2023-08-25",
      "bid": "150.40",
      "ask": "151.40",
      "open": "152.00",
      "high": "152.00",
      "low": "149.40",
      "close": "151.40",
      "average": "150.4624",
      "volume": "7126",
      "turnover": "1072194.8",
      "trades": "97"
    },
    {
      "date": "2023-08-28",
      "bid": "150.00",
      "ask": "150.40",
      "open": "151.40",
      "high": "151.40",
      "low": "148.20",
      "close": "150.40",
      "average": "149.892",
      "volume": "4561",
      "turnover": "683657.2",
      "trades": "130"
    },
    {
      "date": "2023-08-29",
      "bid": "150.40",
      "ask": "151.20",
      "open": "150.60",
      "high": "151.20",
      "low": "150.40",
      "close": "150.40",
      "average": "150.6823",
      "volume": "5170",
      "turnover": "779027.4",
      "trades": "88"
    },
    {
      "date": "2023-08-30",
      "bid": "150.60",
      "ask": "151.00",
      "open": "150.40",
      "high": "151.40",
      "low": "149.60",
      "close": "151.00",
      "average": "150.3388",
      "volume": "16417",
      "turnover": "2468112.6",
      "trades": "110"
    },
    {
      "date": "2023-08-31",
      "bid": "151.40",
      "ask": "152.00",
      "open": "151.20",
      "high": "152.00",
      "low": "149.40",
      "close": "152.00",
      "average": "151.5041",
      "volume": "6128",
      "turnover": "928417.4",
      "trades": "131"
    },
    {
      "date": "2023-09-01",
      "bid": "153.80",
      "ask": "154.00",
      "open": "153.00",
      "high": "154.80",
      "low": "153.00",
      "close": "154.00",
      "average": "154.0905",
      "volume": "15249",
      "turnover": "2349725.6",
      "trades": "209"
    },
    {
      "date": "2023-09-04",
      "bid": "154.60",
      "ask": "155.00",
      "open": "154.40",
      "high": "155.40",
      "low": "154.00",
      "close": "155.00",
      "average": "154.7864",
      "volume": "3826",
      "turnover": "592212.8",
      "trades": "112"
    },
    {
      "date": "2023-09-05",
      "bid": "155.60",
      "ask": "155.80",
      "open": "155.00",
      "high": "156.00",
      "low": "155.00",
      "close": "155.80",
      "average": "155.742",
      "volume": "2829",
      "turnover": "440594.2",
      "trades": "94"
    },
    {
      "date": "2023-09-06",
      "bid": "156.80",
      "ask": "157.00",
      "open": "155.80",
      "high": "157.40",
      "low": "155.20",
      "close": "156.80",
      "average": "156.3154",
      "volume": "4865",
      "turnover": "760344.2",
      "trades": "111"
    },
    {
      "date": "2023-09-07",
      "bid": "157.00",
      "ask": "157.20",
      "open": "158.00",
      "high": "158.00",
      "low": "156.60",
      "close": "157.20",
      "average": "157.4676",
      "volume": "3437",
      "turnover": "541216",
      "trades": "90"
    },
    {
      "date": "2023-09-08",
      "bid": "153.20",
      "ask": "154.20",
      "open": "157.60",
      "high": "157.60",
      "low": "152.20",
      "close": "153.20",
      "average": "154.2057",
      "volume": "18122",
      "turnover": "2794515.8",
      "trades": "143"
    },
    {
      "date": "2023-09-11",
      "bid": "153.60",
      "ask": "154.00",
      "open": "156.00",
      "high": "156.60",
      "low": "152.60",
      "close": "154.00",
      "average": "154.0795",
      "volume": "7566",
      "turnover": "1165765.39",
      "trades": "137"
    },
    {
      "date": "2023-09-12",
      "bid": "150.40",
      "ask": "151.40",
      "open": "154.00",
      "high": "154.60",
      "low": "150.60",
      "close": "151.20",
      "average": "151.4338",
      "volume": "9212",
      "turnover": "1395008.2",
      "trades": "130"
    },
    {
      "date": "2023-09-13",
      "bid": "152.60",
      "ask": "153.00",
      "open": "151.00",
      "high": "153.60",
      "low": "148.20",
      "close": "152.80",
      "average": "151.8244",
      "volume": "6594",
      "turnover": "1001130",
      "trades": "118"
    },
    {
      "date": "2023-09-14",
      "bid": "155.60",
      "ask": "158.00",
      "open": "155.00",
      "high": "158.00",
      "low": "153.00",
      "close": "156.00",
      "average": "153.5485",
      "volume": "2021",
      "turnover": "310321.6",
      "trades": "68"
    },
    {
      "date": "2023-09-15",
      "bid": "158.20",
      "ask": "158.60",
      "open": "157.40",
      "high": "159.20",
      "low": "156.60",
      "close": "159.00",
      "average": "158.2223",
      "volume": "24798",
      "turnover": "3923597.2",
      "trades": "143"
    },
    {
      "date": "2023-09-18",
      "bid": "159.40",
      "ask": "160.00",
      "open": "159.00",
      "high": "161.40",
      "low": "158.20",
      "close": "160.00",
      "average": "160.2779",
      "volume": "10756",
      "turnover": "1723948.6",
      "trades": "148"
    },
    {
      "date": "2023-09-19",
      "bid": "159.80",
      "ask": "160.20",
      "open": "161.80",
      "high": "162.20",
      "low": "159.40",
      "close": "159.80",
      "average": "160.8778",
      "volume": "1777",
      "turnover": "285879.8",
      "trades": "80"
    },
    {
      "date": "2023-09-20",
      "bid": "159.80",
      "ask": "160.80",
      "open": "159.40",
      "high": "161.00",
      "low": "159.40",
      "close": "160.80",
      "average": "160.1991",
      "volume": "4458",
      "turnover": "714167.6",
      "trades": "116"
    },
    {
      "date": "2023-09-21",
      "bid": "162.00",
      "ask": "162.20",
      "open": "160.80",
      "high": "162.60",
      "low": "160.00",
      "close": "162.20",
      "average": "161.8336",
      "volume": "8687",
      "turnover": "1406082",
      "trades": "289"
    },
    {
      "date": "2023-09-22",
      "bid": "161.00",
      "ask": "161.80",
      "open": "162.80",
      "high": "162.80",
      "low": "159.60",
      "close": "161.40",
      "average": "160.5655",
      "volume": "7176",
      "turnover": "1152218",
      "trades": "156"
    },
    {
      "date": "2023-09-25",
      "bid": "163.40",
      "ask": "163.60",
      "open": "161.40",
      "high": "163.80",
      "low": "161.40",
      "close": "163.60",
      "average": "163.4707",
      "volume": "9746",
      "turnover": "1593185.4",
      "trades": "148"
    },
    {
      "date": "2023-09-26",
      "bid": "156.40",
      "ask": "157.40",
      "open": "163.60",
      "high": "163.60",
      "low": "155.40",
      "close": "155.40",
      "average": "159.5839",
      "volume": "16702",
      "turnover": "2665369.79",
      "trades": "185"
    },
    {
      "date": "2023-09-27",
      "bid": "151.60",
      "ask": "152.00",
      "open": "155.40",
      "high": "155.40",
      "low": "151.40",
      "close": "152.00",
      "average": "152.8186",
      "volume": "15481",
      "turnover": "2365784.4",
      "trades": "271"
    },
    {
      "date": "2023-09-28",
      "bid": "152.80",
      "ask": "153.60",
      "open": "151.80",
      "high": "155.20",
      "low": "151.80",
      "close": "153.00",
      "average": "153.4604",
      "volume": "4497",
      "turnover": "690111.6",
      "trades": "93"
    },
    {
      "date": "2023-09-29",
      "bid": "156.40",
      "ask": "156.80",
      "open": "153.00",
      "high": "156.80",
      "low": "152.00",
      "close": "156.80",
      "average": "155.2863",
      "volume": "3975",
      "turnover": "617263",
      "trades": "81"
    },
    {
      "date": "2023-10-02",
      "bid": "152.80",
      "ask": "154.40",
      "open": "156.80",
      "high": "157.40",
      "low": "153.40",
      "close": "153.80",
      "average": "155.7129",
      "volume": "7643",
      "turnover": "1190114",
      "trades": "192"
    },
    {
      "date": "2023-10-03",
      "bid": "151.00",
      "ask": "151.20",
      "open": "152.00",
      "high": "155.20",
      "low": "150.40",
      "close": "150.80",
      "average": "151.3773",
      "volume": "4858",
      "turnover": "735390.8",
      "trades": "97"
    },
    {
      "date": "2023-10-04",
      "bid": "150.40",
      "ask": "150.80",
      "open": "150.80",
      "high": "150.80",
      "low": "148.60",
      "close": "150.40",
      "average": "149.7585",
      "volume": "4820",
      "turnover": "722130.9",
      "trades": "125"
    },
    {
      "date": "2023-10-05",
      "bid": "150.60",
      "ask": "152.00",
      "open": "150.40",
      "high": "151.00",
      "low": "148.20",
      "close": "151.00",
      "average": "149.8767",
      "volume": "8859",
      "turnover": "1327640.6",
      "trades": "144"
    },
    {
      "date": "2023-10-06",
      "bid": "150.00",
      "ask": "151.20",
      "open": "151.00",
      "high": "152.20",
      "low": "149.40",
      "close": "150.20",
      "average": "150.1941",
      "volume": "3688",
      "turnover": "553916",
      "trades": "74"
    },
    {
      "date": "2023-10-09",
      "bid": "149.20",
      "ask": "149.60",
      "open": "150.20",
      "high": "150.20",
      "low": "147.80",
      "close": "149.00",
      "average": "148.6473",
      "volume": "8548",
      "turnover": "1270853.2",
      "trades": "127"
    },
    {
      "date": "2023-10-10",
      "bid": "151.60",
      "ask": "152.00",
      "open": "148.60",
      "high": "152.00",
      "low": "147.00",
      "close": "152.00",
      "average": "149.6723",
      "volume": "6054",
      "turnover": "907594",
      "trades": "119"
    },
    {
      "date": "2023-10-11",
      "bid": "150.60",
      "ask": "151.40",
      "open": "152.00",
      "high": "152.40",
      "low": "149.60",
      "close": "151.00",
      "average": "150.6546",
      "volume": "3849",
      "turnover": "579930.4",
      "trades": "81"
    },
    {
      "date": "2023-10-12",
      "bid": "151.60",
      "ask": "152.20",
      "open": "151.00",
      "high": "153.80",
      "low": "151.00",
      "close": "152.60",
      "average": "151.9658",
      "volume": "9501",
      "turnover": "1443547.2",
      "trades": "107"
    },
    {
      "date": "2023-10-13",
      "bid": "150.20",
      "ask": "151.00",
      "open": "152.40",
      "high": "152.40",
      "low": "149.00",
      "close": "150.60",
      "average": "149.8597",
      "volume": "11736",
      "turnover": "1758531",
      "trades": "61"
    },
    {
      "date": "2023-10-16",
      "bid": "149.60",
      "ask": "150.60",
      "open": "150.60",
      "high": "151.40",
      "low": "147.40",
      "close": "150.60",
      "average": "149.6473",
      "volume": "8816",
      "turnover": "1320584.3",
      "trades": "102"
    },
    {
      "date": "2023-10-17",
      "bid": "148.60",
      "ask": "149.00",
      "open": "148.40",
      "high": "150.40",
      "low": "147.20",
      "close": "148.20",
      "average": "148.0597",
      "volume": "7830",
      "turnover": "1160132.39",
      "trades": "84"
    },
    {
      "date": "2023-10-18",
      "bid": "147.80",
      "ask": "148.00",
      "open": "148.20",
      "high": "149.00",
      "low": "146.20",
      "close": "147.40",
      "average": "147.3135",
      "volume": "7372",
      "turnover": "1086637.5",
      "trades": "159"
    },
    {
      "date": "2023-10-19",
      "bid": "148.00",
      "ask": "148.40",
      "open": "146.40",
      "high": "149.40",
      "low": "146.40",
      "close": "149.00",
      "average": "148.1153",
      "volume": "4665",
      "turnover": "689435.4",
      "trades": "95"
    },
    {
      "date": "2023-10-20",
      "bid": "147.00",
      "ask": "147.20",
      "open": "149.00",
      "high": "149.00",
      "low": "144.00",
      "close": "147.40",
      "average": "145.6453",
      "volume": "20687",
      "turnover": "3003078.3",
      "trades": "163"
    },
    {
      "date": "2023-10-23",
      "bid": "146.80",
      "ask": "147.60",
      "open": "147.40",
      "high": "147.80",
      "low": "145.20",
      "close": "146.60",
      "average": "146.701",
      "volume": "4563",
      "turnover": "669369.6",
      "trades": "79"
    },
    {
      "date": "2023-10-24",
      "bid": "147.80",
      "ask": "148.00",
      "open": "146.60",
      "high": "148.20",
      "low": "146.00",
      "close": "147.80",
      "average": "146.9079",
      "volume": "5825",
      "turnover": "854738.6",
      "trades": "77"
    },
    {
      "date": "2023-10-25",
      "bid": "146.40",
      "ask": "147.00",
      "open": "147.80",
      "high": "148.00",
      "low": "144.20",
      "close": "147.60",
      "average": "145.9752",
      "volume": "3652",
      "turnover": "533101.6",
      "trades": "99"
    },
    {
      "date": "2023-10-26",
      "bid": "146.60",
      "ask": "147.00",
      "open": "148.00",
      "high": "148.60",
      "low": "144.20",
      "close": "145.60",
      "average": "146.1314",
      "volume": "10218",
      "turnover": "1492068",
      "trades": "131"
    },
    {
      "date": "2023-10-27",
      "bid": "147.80",
      "ask": "148.60",
      "open": "145.60",
      "high": "149.00",
      "low": "144.40",
      "close": "149.00",
      "average": "146.6883",
      "volume": "9890",
      "turnover": "1448664.1",
      "trades": "121"
    },
    {
      "date": "2023-10-30",
      "bid": "146.40",
      "ask": "147.80",
      "open": "149.00",
      "high": "151.00",
      "low": "146.60",
      "close": "147.60",
      "average": "148.564",
      "volume": "7608",
      "turnover": "1130781.39",
      "trades": "141"
    },
    {
      "date": "2023-10-31",
      "bid": "150.00",
      "ask": "150.20",
      "open": "147.60",
      "high": "151.40",
      "low": "147.00",
      "close": "151.40",
      "average": "149.15",
      "volume": "10852",
      "turnover": "1618011.8",
      "trades": "174"
    },
    {
      "date": "2023-11-01",
      "bid": "149.20",
      "ask": "149.60",
      "open": "151.40",
      "high": "151.40",
      "low": "148.60",
      "close": "149.00",
      "average": "150.2301",
      "volume": "6629",
      "turnover": "995853.8",
      "trades": "137"
    },
    {
      "date": "2023-11-02",
      "bid": "152.20",
      "ask": "152.80",
      "open": "151.00",
      "high": "153.60",
      "low": "149.80",
      "close": "152.80",
      "average": "152.0002",
      "volume": "12149",
      "turnover": "1846650.2",
      "trades": "182"
    },
    {
      "date": "2023-11-03",
      "bid": "154.20",
      "ask": "154.40",
      "open": "153.00",
      "high": "154.80",
      "low": "152.80",
      "close": "154.80",
      "average": "153.3252",
      "volume": "13238",
      "turnover": "2029718.6",
      "trades": "129"
    },
    {
      "date": "2023-11-06",
      "bid": "156.00",
      "ask": "156.20",
      "open": "155.80",
      "high": "157.00",
      "low": "153.40",
      "close": "156.00",
      "average": "155.2951",
      "volume": "30954",
      "turnover": "4807086.59",
      "trades": "203"
    },
    {
      "date": "2023-11-07",
      "bid": "156.80",
      "ask": "157.80",
      "open": "156.00",
      "high": "157.60",
      "low": "154.00",
      "close": "157.00",
      "average": "156.1007",
      "volume": "11869",
      "turnover": "1852641",
      "trades": "308"
    },
    {
      "date": "2023-11-08",
      "bid": "156.60",
      "ask": "157.20",
      "open": "157.00",
      "high": "158.60",
      "low": "155.00",
      "close": "157.00",
      "average": "157.6744",
      "volume": "30004",
      "turnover": "4730862.59",
      "trades": "206"
    },
    {
      "date": "2023-11-09",
      "bid": "157.60",
      "ask": "158.00",
      "open": "157.00",
      "high": "159.40",
      "low": "156.00",
      "close": "158.00",
      "average": "158.5837",
      "volume": "20577",
      "turnover": "3263471",
      "trades": "176"
    },
    {
      "date": "2023-11-10",
      "bid": "157.60",
      "ask": "158.00",
      "open": "158.20",
      "high": "158.60",
      "low": "157.20",
      "close": "158.00",
      "average": "157.8334",
      "volume": "9747",
      "turnover": "1538402",
      "trades": "159"
    },
    {
      "date": "2023-11-13",
      "bid": "152.80",
      "ask": "153.80",
      "open": "158.00",
      "high": "158.00",
      "low": "153.00",
      "close": "153.40",
      "average": "154.0366",
      "volume": "13447",
      "turnover": "2071328",
      "trades": "134"
    },
    {
      "date": "2023-11-14",
      "bid": "155.80",
      "ask": "156.20",
      "open": "153.40",
      "high": "156.60",
      "low": "152.60",
      "close": "156.20",
      "average": "155.2352",
      "volume": "28559",
      "turnover": "4433362.4",
      "trades": "218"
    },
    {
      "date": "2023-11-15",
      "bid": "157.40",
      "ask": "158.00",
      "open": "157.00",
      "high": "158.80",
      "low": "156.20",
      "close": "158.00",
      "average": "157.5497",
      "volume": "11180",
      "turnover": "1761406",
      "trades": "154"
    },
    {
      "date": "2023-11-16",
      "bid": "155.20",
      "ask": "156.40",
      "open": "158.00",
      "high": "158.00",
      "low": "155.20",
      "close": "156.20",
      "average": "156.588",
      "volume": "5851",
      "turnover": "916196.6",
      "trades": "100"
    },
    {
      "date": "2023-11-17",
      "bid": "157.00",
      "ask": "157.40",
      "open": "156.20",
      "high": "160.00",
      "low": "155.40",
      "close": "157.20",
      "average": "158.2763",
      "volume": "14275",
      "turnover": "2258719.6",
      "trades": "203"
    },
    {
      "date": "2023-11-20",
      "bid": "157.60",
      "ask": "158.00",
      "open": "160.00",
      "high": "160.00",
      "low": "156.00",
      "close": "158.00",
      "average": "157.3518",
      "volume": "3396",
      "turnover": "534366.6",
      "trades": "87"
    },
    {
      "date": "2023-11-21",
      "bid": "156.20",
      "ask": "156.60",
      "open": "158.00",
      "high": "158.00",
      "low": "156.20",
      "close": "157.00",
      "average": "157.2571",
      "volume": "4809",
      "turnover": "756243.8",
      "trades": "133"
    },
    {
      "date": "2023-11-22",
      "bid": "156.60",
      "ask": "157.40",
      "open": "157.00",
      "high": "157.60",
      "low": "156.20",
      "close": "157.20",
      "average": "156.9209",
      "volume": "7677",
      "turnover": "1204682",
      "trades": "76"
    },
    {
      "date": "2023-11-23",
      "bid": "156.80",
      "ask": "157.00",
      "open": "157.20",
      "high": "158.60",
      "low": "155.40",
      "close": "157.00",
      "average": "156.774",
      "volume": "11023",
      "turnover": "1728056.4",
      "trades": "135"
    },
    {
      "date": "2023-11-24",
      "bid": "156.20",
      "ask": "157.00",
      "open": "157.00",
      "high": "157.80",
      "low": "155.60",
      "close": "157.00",
      "average": "156.6546",
      "volume": "13887",
      "turnover": "2175462.4",
      "trades": "145"
    },
    {
      "date": "2023-11-27",
      "bid": "157.00",
      "ask": "157.40",
      "open": "157.00",
      "high": "157.80",
      "low": "156.20",
      "close": "157.60",
      "average": "157.06",
      "volume": "5078",
      "turnover": "797550.8",
      "trades": "104"
    },
    {
      "date": "2023-11-28",
      "bid": "156.80",
      "ask": "157.00",
      "open": "157.60",
      "high": "157.60",
      "low": "156.20",
      "close": "156.60",
      "average": "156.7988",
      "volume": "8447",
      "turnover": "1324479.39",
      "trades": "114"
    },
    {
      "date": "2023-11-29",
      "bid": "156.60",
      "ask": "157.00",
      "open": "156.80",
      "high": "157.80",
      "low": "156.60",
      "close": "157.20",
      "average": "157.0638",
      "volume": "5982",
      "turnover": "939555.8",
      "trades": "77"
    },
    {
      "date": "2023-11-30",
      "bid": "157.20",
      "ask": "157.60",
      "open": "156.00",
      "high": "157.80",
      "low": "156.00",
      "close": "157.60",
      "average": "157.0832",
      "volume": "12941",
      "turnover": "2032813.6",
      "trades": "143"
    },
    {
      "date": "2023-12-01",
      "bid": "157.00",
      "ask": "157.60",
      "open": "157.00",
      "high": "157.80",
      "low": "154.80",
      "close": "157.80",
      "average": "156.2725",
      "volume": "14693",
      "turnover": "2296111.4",
      "trades": "203"
    },
    {
      "date": "2023-12-04",
      "bid": "157.80",
      "ask": "158.00",
      "open": "156.40",
      "high": "159.80",
      "low": "156.40",
      "close": "158.20",
      "average": "158.5515",
      "volume": "9122",
      "turnover": "1446306.4",
      "trades": "155"
    },
    {
      "date": "2023-12-05",
      "bid": "158.40",
      "ask": "159.00",
      "open": "158.20",
      "high": "159.20",
      "low": "156.60",
      "close": "159.00",
      "average": "158.7042",
      "volume": "14036",
      "turnover": "2227572.2",
      "trades": "137"
    },
    {
      "date": "2023-12-06",
      "bid": "161.20",
      "ask": "161.80",
      "open": "159.00",
      "high": "162.00",
      "low": "157.60",
      "close": "162.00",
      "average": "159.2639",
      "volume": "23678",
      "turnover": "3771033.2",
      "trades": "272"
    },
    {
      "date": "2023-12-07",
      "bid": "161.80",
      "ask": "162.00",
      "open": "162.00",
      "high": "162.00",
      "low": "159.40",
      "close": "161.80",
      "average": "160.7696",
      "volume": "7885",
      "turnover": "1267668.39",
      "trades": "141"
    },
    {
      "date": "2023-12-08",
      "bid": "160.80",
      "ask": "161.40",
      "open": "161.80",
      "high": "162.00",
      "low": "160.00",
      "close": "161.40",
      "average": "161.1103",
      "volume": "8092",
      "turnover": "1303624.6",
      "trades": "151"
    },
    {
      "date": "2023-12-11",
      "bid": "161.40",
      "ask": "161.60",
      "open": "162.00",
      "high": "162.00",
      "low": "159.60",
      "close": "161.60",
      "average": "160.8872",
      "volume": "4611",
      "turnover": "741851",
      "trades": "105"
    },
    {
      "date": "2023-12-12",
      "bid": "160.40",
      "ask": "161.20",
      "open": "161.60",
      "high": "161.60",
      "low": "159.40",
      "close": "161.00",
      "average": "160.2729",
      "volume": "6882",
      "turnover": "1102997.8",
      "trades": "131"
    },
    {
      "date": "2023-12-13",
      "bid": "161.00",
      "ask": "161.80",
      "open": "161.00",
      "high": "161.60",
      "low": "160.00",
      "close": "161.60",
      "average": "160.3715",
      "volume": "4420",
      "turnover": "708842.2",
      "trades": "82"
    },
    {
      "date": "2023-12-14",
      "bid": "165.80",
      "ask": "166.60",
      "open": "161.40",
      "high": "167.00",
      "low": "161.40",
      "close": "166.60",
      "average": "164.452",
      "volume": "31455",
      "turnover": "5172939.8",
      "trades": "338"
    },
    {
      "date": "2023-12-15",
      "bid": "166.80",
      "ask": "167.40",
      "open": "167.00",
      "high": "167.40",
      "low": "164.80",
      "close": "166.20",
      "average": "166.2287",
      "volume": "14145",
      "turnover": "2351304.6",
      "trades": "179"
    },
    {
      "date": "2023-12-18",
      "bid": "166.00",
      "ask": "166.20",
      "open": "166.40",
      "high": "166.80",
      "low": "164.60",
      "close": "166.00",
      "average": "166.0966",
      "volume": "5134",
      "turnover": "852739.8",
      "trades": "90"
    },
    {
      "date": "2023-12-19",
      "bid": "166.60",
      "ask": "167.20",
      "open": "167.00",
      "high": "167.80",
      "low": "166.40",
      "close": "167.00",
      "average": "167.0847",
      "volume": "6471",
      "turnover": "1081205.2",
      "trades": "95"
    },
    {
      "date": "2023-12-20",
      "bid": "167.60",
      "ask": "167.80",
      "open": "168.80",
      "high": "168.80",
      "low": "166.40",
      "close": "167.40",
      "average": "167.783",
      "volume": "7077",
      "turnover": "1187400",
      "trades": "118"
    },
    {
      "date": "2023-12-21",
      "bid": "165.00",
      "ask": "165.20",
      "open": "167.40",
      "high": "168.00",
      "low": "162.80",
      "close": "164.80",
      "average": "164.9765",
      "volume": "9860",
      "turnover": "1626540.8",
      "trades": "155"
    },
    {
      "date": "2023-12-22",
      "bid": "165.60",
      "ask": "166.00",
      "open": "164.80",
      "high": "166.20",
      "low": "164.20",
      "close": "166.00",
      "average": "165.5353",
      "volume": "10611",
      "turnover": "1756445",
      "trades": "146"
    },
    {
      "date": "2023-12-27",
      "bid": "167.80",
      "ask": "168.00",
      "open": "166.20",
      "high": "169.20",
      "low": "166.20",
      "close": "167.80",
      "average": "167.2131",
      "volume": "5658",
      "turnover": "946080.8",
      "trades": "110"
    },
    {
      "date": "2023-12-28",
      "bid": "172.00",
      "ask": "172.20",
      "open": "168.60",
      "high": "172.40",
      "low": "168.60",
      "close": "172.00",
      "average": "170.9246",
      "volume": "16881",
      "turnover": "2885323.4",
      "trades": "305"
    },
    {
      "date": "2023-12-29",
      "bid": "171.80",
      "ask": "172.00",
      "open": "172.00",
      "high": "172.20",
      "low": "171.00",
      "close": "172.00",
      "average": "171.8116",
      "volume": "12298",
      "turnover": "2112939.6",
      "trades": "198"
    },
    {
      "date": "2024-01-02",
      "bid": "170.00",
      "ask": "170.40",
      "open": "172.00",
      "high": "172.00",
      "low": "170.00",
      "close": "170.00",
      "average": "170.9934",
      "volume": "5611",
      "turnover": "959443.8",
      "trades": "148"
    },
    {
      "date": "2024-01-03",
      "bid": "167.20",
      "ask": "167.60",
      "open": "170.00",
      "high": "170.80",
      "low": "165.60",
      "close": "167.20",
      "average": "167.4976",
      "volume": "6711",
      "turnover": "1124076.2",
      "trades": "180"
    },
    {
      "date": "2024-01-04",
      "bid": "167.20",
      "ask": "167.80",
      "open": "165.00",
      "high": "170.80",
      "low": "165.00",
      "close": "167.20",
      "average": "168.0851",
      "volume": "3157",
      "turnover": "530786.2",
      "trades": "83"
    },
    {
      "date": "2024-01-05",
      "bid": "166.00",
      "ask": "166.60",
      "open": "167.20",
      "high": "167.40",
      "low": "165.20",
      "close": "166.60",
      "average": "166.503",
      "volume": "1204",
      "turnover": "200469.6",
      "trades": "54"
    },
    {
      "date": "2024-01-08",
      "bid": "166.00",
      "ask": "167.20",
      "open": "165.40",
      "high": "167.60",
      "low": "162.00",
      "close": "167.60",
      "average": "164.6791",
      "volume": "12055",
      "turnover": "1985169.4",
      "trades": "231"
    },
    {
      "date": "2024-01-09",
      "bid": "167.00",
      "ask": "168.20",
      "open": "167.60",
      "high": "170.00",
      "low": "166.00",
      "close": "168.00",
      "average": "168.0344",
      "volume": "30633",
      "turnover": "5147398.4",
      "trades": "150"
    },
    {
      "date": "2024-01-10",
      "bid": "171.60",
      "ask": "171.80",
      "open": "169.80",
      "high": "172.20",
      "low": "169.60",
      "close": "171.60",
      "average": "171.3406",
      "volume": "15953",
      "turnover": "2733396.4",
      "trades": "106"
    },
    {
      "date": "2024-01-11",
      "bid": "170.80",
      "ask": "172.20",
      "open": "173.00",
      "high": "174.40",
      "low": "170.60",
      "close": "171.80",
      "average": "172.6488",
      "volume": "5471",
      "turnover": "944561.8",
      "trades": "141"
    },
    {
      "date": "2024-01-12",
      "bid": "171.20",
      "ask": "171.80",
      "open": "171.80",
      "high": "172.20",
      "low": "170.60",
      "close": "171.80",
      "average": "171.2135",
      "volume": "10872",
      "turnover": "1861433.2",
      "trades": "160"
    },
    {
      "date": "2024-01-15",
      "bid": "169.60",
      "ask": "170.20",
      "open": "171.80",
      "high": "174.20",
      "low": "169.80",
      "close": "169.80",
      "average": "171.1742",
      "volume": "5062",
      "turnover": "866483",
      "trades": "130"
    },
    {
      "date": "2024-01-16",
      "bid": "168.20",
      "ask": "168.80",
      "open": "169.80",
      "high": "170.00",
      "low": "168.20",
      "close": "168.80",
      "average": "169.114",
      "volume": "3849",
      "turnover": "650919.8",
      "trades": "99"
    },
    {
      "date": "2024-01-17",
      "bid": "167.40",
      "ask": "167.60",
      "open": "168.80",
      "high": "169.00",
      "low": "164.40",
      "close": "166.40",
      "average": "166.1162",
      "volume": "9861",
      "turnover": "1638138",
      "trades": "183"
    },
    {
      "date": "2024-01-18",
      "bid": "166.60",
      "ask": "168.00",
      "open": "166.40",
      "high": "168.60",
      "low": "163.20",
      "close": "166.80",
      "average": "166.2894",
      "volume": "4957",
      "turnover": "824395.8",
      "trades": "123"
    },
    {
      "date": "2024-01-19",
      "bid": "164.00",
      "ask": "164.60",
      "open": "166.80",
      "high": "166.80",
      "low": "163.80",
      "close": "163.80",
      "average": "164.7593",
      "volume": "4677",
      "turnover": "770373.4",
      "trades": "101"
    },
    {
      "date": "2024-01-22",
      "bid": "163.80",
      "ask": "164.20",
      "open": "163.40",
      "high": "166.20",
      "low": "163.20",
      "close": "163.80",
      "average": "163.9985",
      "volume": "7219",
      "turnover": "1183997.8",
      "trades": "142"
    },
    {
      "date": "2024-01-23",
      "bid": "163.20",
      "ask": "163.80",
      "open": "169.80",
      "high": "169.80",
      "low": "163.20",
      "close": "163.20",
      "average": "164.2857",
      "volume": "4847",
      "turnover": "796292.8",
      "trades": "123"
    },
    {
      "date": "2024-01-24",
      "bid": "163.80",
      "ask": "164.60",
      "open": "163.20",
      "high": "164.60",
      "low": "161.80",
      "close": "164.40",
      "average": "163.4674",
      "volume": "4856",
      "turnover": "793797.6",
      "trades": "132"
    },
    {
      "date": "2024-01-25",
      "bid": "163.00",
      "ask": "163.80",
      "open": "161.20",
      "high": "164.00",
      "low": "161.20",
      "close": "163.20",
      "average": "163.095",
      "volume": "2977",
      "turnover": "485533.8",
      "trades": "78"
    },
    {
      "date": "2024-01-26",
      "bid": "163.20",
      "ask": "164.00",
      "open": "163.20",
      "high": "164.60",
      "low": "162.20",
      "close": "163.80",
      "average": "163.4565",
      "volume": "3617",
      "turnover": "591222",
      "trades": "84"
    },
    {
      "date": "2024-01-29",
      "bid": "167.00",
      "ask": "167.40",
      "open": "163.00",
      "high": "169.20",
      "low": "162.80",
      "close": "167.80",
      "average": "165.9011",
      "volume": "10981",
      "turnover": "1821760",
      "trades": "165"
    },
    {
      "date": "2024-01-30",
      "bid": "165.40",
      "ask": "166.00",
      "open": "169.60",
      "high": "169.80",
      "low": "164.80",
      "close": "165.60",
      "average": "167.0398",
      "volume": "10095",
      "turnover": "1686266.8",
      "trades": "146"
    },
    {
      "date": "2024-01-31",
      "bid": "164.40",
      "ask": "165.80",
      "open": "165.20",
      "high": "167.60",
      "low": "162.80",
      "close": "167.60",
      "average": "164.8828",
      "volume": "7665",
      "turnover": "1266978.6",
      "trades": "115"
    },
    {
      "date": "2024-02-01",
      "bid": "166.20",
      "ask": "167.00",
      "open": "167.60",
      "high": "169.00",
      "low": "166.40",
      "close": "166.60",
      "average": "167.797",
      "volume": "7126",
      "turnover": "1195721.6",
      "trades": "142"
    },
    {
      "date": "2024-02-02",
      "bid": "166.40",
      "ask": "167.00",
      "open": "168.80",
      "high": "168.80",
      "low": "166.40",
      "close": "166.40",
      "average": "167.0502",
      "volume": "8422",
      "turnover": "1406897.2",
      "trades": "106"
    },
    {
      "date": "2024-02-05",
      "bid": "167.00",
      "ask": "167.60",
      "open": "166.60",
      "high": "168.60",
      "low": "166.00",
      "close": "166.60",
      "average": "166.9143",
      "volume": "8728",
      "turnover": "1456835.8",
      "trades": "166"
    },
    {
      "date": "2024-02-06",
      "bid": "166.60",
      "ask": "167.60",
      "open": "166.60",
      "high": "168.60",
      "low": "163.20",
      "close": "167.00",
      "average": "166.8572",
      "volume": "26261",
      "turnover": "4381852.8",
      "trades": "228"
    },
    {
      "date": "2024-02-07",
      "bid": "165.60",
      "ask": "167.00",
      "open": "167.00",
      "high": "167.60",
      "low": "162.80",
      "close": "166.00",
      "average": "166.2493",
      "volume": "9526",
      "turnover": "1583690.6",
      "trades": "135"
    },
    {
      "date": "2024-02-08",
      "bid": "164.80",
      "ask": "165.40",
      "open": "165.40",
      "high": "166.60",
      "low": "163.20",
      "close": "165.00",
      "average": "164.7519",
      "volume": "6289",
      "turnover": "1036119.4",
      "trades": "161"
    },
    {
      "date": "2024-02-09",
      "bid": "164.40",
      "ask": "165.00",
      "open": "165.00",
      "high": "165.80",
      "low": "163.20",
      "close": "165.00",
      "average": "164.5441",
      "volume": "14881",
      "turnover": "2448580.4",
      "trades": "163"
    },
    {
      "date": "2024-02-12",
      "bid": "165.60",
      "ask": "165.80",
      "open": "165.40",
      "high": "166.80",
      "low": "164.00",
      "close": "165.20",
      "average": "165.3203",
      "volume": "10615",
      "turnover": "1754598.8",
      "trades": "173"
    },
    {
      "date": "2024-02-13",
      "bid": "163.40",
      "ask": "164.20",
      "open": "165.20",
      "high": "166.80",
      "low": "162.80",
      "close": "164.20",
      "average": "164.9425",
      "volume": "5429",
      "turnover": "895472.8",
      "trades": "108"
    },
    {
      "date": "2024-02-14",
      "bid": "164.00",
      "ask": "164.40",
      "open": "164.20",
      "high": "165.80",
      "low": "163.20",
      "close": "163.80",
      "average": "164.1935",
      "volume": "4662",
      "turnover": "765470",
      "trades": "83"
    },
    {
      "date": "2024-02-15",
      "bid": "164.40",
      "ask": "164.60",
      "open": "163.80",
      "high": "165.20",
      "low": "163.40",
      "close": "164.40",
      "average": "164.4239",
      "volume": "9734",
      "turnover": "1600502.2",
      "trades": "115"
    },
    {
      "date": "2024-02-16",
      "bid": "164.80",
      "ask": "165.40",
      "open": "163.60",
      "high": "167.20",
      "low": "163.60",
      "close": "164.80",
      "average": "164.814",
      "volume": "7075",
      "turnover": "1166059.2",
      "trades": "86"
    },
    {
      "date": "2024-02-19",
      "bid": "165.20",
      "ask": "166.00",
      "open": "164.80",
      "high": "166.80",
      "low": "164.80",
      "close": "165.80",
      "average": "165.5831",
      "volume": "2355",
      "turnover": "389948.2",
      "trades": "67"
    },
    {
      "date": "2024-02-20",
      "bid": "166.00",
      "ask": "166.20",
      "open": "165.40",
      "high": "167.60",
      "low": "165.00",
      "close": "166.60",
      "average": "166.1037",
      "volume": "6377",
      "turnover": "1059243.6",
      "trades": "91"
    },
    {
      "date": "2024-02-21",
      "bid": "164.80",
      "ask": "165.40",
      "open": "167.00",
      "high": "167.00",
      "low": "164.80",
      "close": "165.00",
      "average": "165.3243",
      "volume": "18009",
      "turnover": "2977326",
      "trades": "112"
    },
    {
      "date": "2024-02-22",
      "bid": "164.00",
      "ask": "164.40",
      "open": "165.60",
      "high": "166.40",
      "low": "164.00",
      "close": "164.40",
      "average": "164.9386",
      "volume": "15412",
      "turnover": "2542034.2",
      "trades": "115"
    },
    {
      "date": "2024-02-23",
      "bid": "165.00",
      "ask": "165.20",
      "open": "164.40",
      "high": "165.20",
      "low": "163.40",
      "close": "165.00",
      "average": "164.9198",
      "volume": "13291",
      "turnover": "2191949",
      "trades": "161"
    },
    {
      "date": "2024-02-26",
      "bid": "166.20",
      "ask": "166.60",
      "open": "165.00",
      "high": "167.20",
      "low": "164.80",
      "close": "166.60",
      "average": "166.5322",
      "volume": "3861",
      "turnover": "642981",
      "trades": "82"
    },
    {
      "date": "2024-02-27",
      "bid": "166.40",
      "ask": "167.00",
      "open": "167.00",
      "high": "167.40",
      "low": "165.60",
      "close": "166.60",
      "average": "166.6844",
      "volume": "2167",
      "turnover": "361205.2",
      "trades": "67"
    },
    {
      "date": "2024-02-28",
      "bid": "165.40",
      "ask": "166.00",
      "open": "167.00",
      "high": "167.00",
      "low": "165.00",
      "close": "165.60",
      "average": "166.1917",
      "volume": "1527",
      "turnover": "253774.8",
      "trades": "46"
    },
    {
      "date": "2024-02-29",
      "bid": "164.80",
      "ask": "165.40",
      "open": "165.60",
      "high": "165.80",
      "low": "164.20",
      "close": "164.80",
      "average": "165.1452",
      "volume": "5955",
      "turnover": "983439.6",
      "trades": "95"
    },
    {
      "date": "2024-03-01",
      "bid": "163.00",
      "ask": "164.00",
      "open": "165.60",
      "high": "165.60",
      "low": "161.20",
      "close": "164.00",
      "average": "162.7525",
      "volume": "11067",
      "turnover": "1801182.4",
      "trades": "197"
    },
    {
      "date": "2024-03-04",
      "bid": "163.00",
      "ask": "163.40",
      "open": "164.20",
      "high": "164.20",
      "low": "162.00",
      "close": "163.00",
      "average": "163.1119",
      "volume": "4502",
      "turnover": "734329.8",
      "trades": "125"
    },
    {
      "date": "2024-03-05",
      "bid": "159.20",
      "ask": "159.80",
      "open": "162.80",
      "high": "162.80",
      "low": "158.20",
      "close": "159.20",
      "average": "159.6708",
      "volume": "10785",
      "turnover": "1722049.6",
      "trades": "186"
    },
    {
      "date": "2024-03-06",
      "bid": "158.20",
      "ask": "159.20",
      "open": "159.20",
      "high": "160.80",
      "low": "158.20",
      "close": "158.80",
      "average": "159.524",
      "volume": "9740",
      "turnover": "1553763.8",
      "trades": "146"
    },
    {
      "date": "2024-03-07",
      "bid": "158.60",
      "ask": "159.20",
      "open": "158.80",
      "high": "160.00",
      "low": "157.60",
      "close": "158.60",
      "average": "158.8967",
      "volume": "7387",
      "turnover": "1173769.8",
      "trades": "144"
    },
    {
      "date": "2024-03-08",
      "bid": "158.60",
      "ask": "159.20",
      "open": "158.60",
      "high": "160.00",
      "low": "157.40",
      "close": "159.20",
      "average": "158.6415",
      "volume": "19155",
      "turnover": "3038770.4",
      "trades": "219"
    },
    {
      "date": "2024-03-11",
      "bid": "161.40",
      "ask": "162.40",
      "open": "159.20",
      "high": "162.40",
      "low": "159.20",
      "close": "161.40",
      "average": "160.9216",
      "volume": "6963",
      "turnover": "1120496.8",
      "trades": "134"
    },
    {
      "date": "2024-03-12",
      "bid": "161.80",
      "ask": "162.40",
      "open": "161.40",
      "high": "162.80",
      "low": "161.40",
      "close": "162.40",
      "average": "161.8841",
      "volume": "9525",
      "turnover": "1541946.2",
      "trades": "111"
    },
    {
      "date": "2024-03-13",
      "bid": "162.60",
      "ask": "163.40",
      "open": "162.40",
      "high": "163.40",
      "low": "161.40",
      "close": "163.40",
      "average": "162.7144",
      "volume": "4736",
      "turnover": "770615.2",
      "trades": "118"
    },
    {
      "date": "2024-03-14",
      "bid": "162.80",
      "ask": "163.40",
      "open": "163.00",
      "high": "165.00",
      "low": "162.20",
      "close": "162.40",
      "average": "163.5711",
      "volume": "7694",
      "turnover": "1258422.39",
      "trades": "136"
    },
    {
      "date": "2024-03-15",
      "bid": "162.60",
      "ask": "162.80",
      "open": "162.20",
      "high": "164.20",
      "low": "161.60",
      "close": "163.00",
      "average": "162.9156",
      "volume": "8401",
      "turnover": "1368663",
      "trades": "135"
    },
    {
      "date": "2024-03-18",
      "bid": "164.00",
      "ask": "164.60",
      "open": "163.00",
      "high": "164.60",
      "low": "162.00",
      "close": "164.60",
      "average": "163.9325",
      "volume": "7151",
      "turnover": "1172281.6",
      "trades": "137"
    },
    {
      "date": "2024-03-19",
      "bid": "164.80",
      "ask": "165.20",
      "open": "165.00",
      "high": "165.60",
      "low": "163.20",
      "close": "165.40",
      "average": "164.3928",
      "volume": "5313",
      "turnover": "873419.2",
      "trades": "109"
    },
    {
      "date": "2024-03-20",
      "bid": "166.00",
      "ask": "166.60",
      "open": "165.40",
      "high": "166.80",
      "low": "164.40",
      "close": "166.60",
      "average": "165.8558",
      "volume": "6708",
      "turnover": "1112560.8",
      "trades": "160"
    },
    {
      "date": "2024-03-21",
      "bid": "171.00",
      "ask": "171.40",
      "open": "166.80",
      "high": "172.00",
      "low": "166.80",
      "close": "171.40",
      "average": "170.3012",
      "volume": "9610",
      "turnover": "1636594.2",
      "trades": "220"
    },
    {
      "date": "2024-03-22",
      "bid": "171.40",
      "ask": "171.80",
      "open": "171.40",
      "high": "173.00",
      "low": "169.60",
      "close": "171.20",
      "average": "171.6489",
      "volume": "4756",
      "turnover": "816362.2",
      "trades": "156"
    },
    {
      "date": "2024-03-25",
      "bid": "172.20",
      "ask": "172.60",
      "open": "171.20",
      "high": "173.60",
      "low": "170.60",
      "close": "172.00",
      "average": "172.3416",
      "volume": "5612",
      "turnover": "967180.8",
      "trades": "120"
    },
    {
      "date": "2024-03-26",
      "bid": "173.20",
      "ask": "173.60",
      "open": "172.60",
      "high": "173.60",
      "low": "171.40",
      "close": "173.00",
      "average": "172.5571",
      "volume": "4932",
      "turnover": "851051.6",
      "trades": "83"
    },
    {
      "date": "2024-03-27",
      "bid": "174.60",
      "ask": "176.00",
      "open": "174.80",
      "high": "176.20",
      "low": "173.00",
      "close": "176.00",
      "average": "174.8193",
      "volume": "9618",
      "turnover": "1681411.6",
      "trades": "153"
    },
    {
      "date": "2024-03-28",
      "bid": "177.40",
      "ask": "178.00",
      "open": "176.40",
      "high": "178.40",
      "low": "176.40",
      "close": "178.00",
      "average": "177.6312",
      "volume": "2381",
      "turnover": "422940",
      "trades": "60"
    },
    {
      "date": "2024-04-02",
      "bid": "177.20",
      "ask": "178.00",
      "open": "178.00",
      "high": "180.20",
      "low": "177.20",
      "close": "177.80",
      "average": "178.0986",
      "volume": "3602",
      "turnover": "641511.2",
      "trades": "123"
    },
    {
      "date": "2024-04-03",
      "bid": "176.00",
      "ask": "177.20",
      "open": "178.60",
      "high": "179.00",
      "low": "175.80",
      "close": "176.00",
      "average": "176.3982",
      "volume": "4393",
      "turnover": "774917.4",
      "trades": "106"
    },
    {
      "date": "2024-04-04",
      "bid": "176.00",
      "ask": "176.60",
      "open": "177.80",
      "high": "177.80",
      "low": "176.00",
      "close": "176.00",
      "average": "176.2963",
      "volume": "1870",
      "turnover": "329674",
      "trades": "51"
    },
    {
      "date": "2024-04-05",
      "bid": "176.20",
      "ask": "176.60",
      "open": "176.40",
      "high": "177.40",
      "low": "174.80",
      "close": "177.00",
      "average": "176.6704",
      "volume": "5810",
      "turnover": "1026454.8",
      "trades": "98"
    },
    {
      "date": "2024-04-08",
      "bid": "175.20",
      "ask": "176.20",
      "open": "177.00",
      "high": "177.80",
      "low": "175.60",
      "close": "176.00",
      "average": "176.3286",
      "volume": "2686",
      "turnover": "473618.6",
      "trades": "96"
    },
    {
      "date": "2024-04-09",
      "bid": "173.00",
      "ask": "173.20",
      "open": "177.40",
      "high": "177.80",
      "low": "172.40",
      "close": "173.60",
      "average": "174.8433",
      "volume": "5392",
      "turnover": "942749.6",
      "trades": "115"
    },
    {
      "date": "2024-04-10",
      "bid": "169.60",
      "ask": "169.80",
      "open": "173.40",
      "high": "173.40",
      "low": "169.60",
      "close": "169.60",
      "average": "170.5196",
      "volume": "17304",
      "turnover": "2950806.2",
      "trades": "201"
    },
    {
      "date": "2024-04-11",
      "bid": "168.60",
      "ask": "169.00",
      "open": "169.00",
      "high": "169.40",
      "low": "167.60",
      "close": "169.20",
      "average": "168.7755",
      "volume": "11218",
      "turnover": "1893323.2",
      "trades": "111"
    },
    {
      "date": "2024-04-12",
      "bid": "170.00",
      "ask": "170.60",
      "open": "170.40",
      "high": "172.60",
      "low": "169.60",
      "close": "170.60",
      "average": "171.3219",
      "volume": "11704",
      "turnover": "2005153",
      "trades": "151"
    },
    {
      "date": "2024-04-15",
      "bid": "169.20",
      "ask": "170.80",
      "open": "171.40",
      "high": "172.60",
      "low": "167.20",
      "close": "169.80",
      "average": "170.8104",
      "volume": "5493",
      "turnover": "938261.8",
      "trades": "83"
    },
    {
      "date": "2024-04-16",
      "bid": "170.20",
      "ask": "170.40",
      "open": "171.60",
      "high": "171.60",
      "low": "168.40",
      "close": "171.00",
      "average": "169.6656",
      "volume": "2861",
      "turnover": "485413.2",
      "trades": "61"
    },
    {
      "date": "2024-04-17",
      "bid": "170.00",
      "ask": "170.20",
      "open": "172.40",
      "high": "172.40",
      "low": "169.80",
      "close": "170.00",
      "average": "170.3067",
      "volume": "1246",
      "turnover": "212202.2",
      "trades": "45"
    },
    {
      "date": "2024-04-18",
      "bid": "169.20",
      "ask": "169.80",
      "open": "170.00",
      "high": "171.80",
      "low": "168.00",
      "close": "169.80",
      "average": "169.5928",
      "volume": "8537",
      "turnover": "1447814",
      "trades": "91"
    },
    {
      "date": "2024-04-19",
      "bid": "168.80",
      "ask": "180.00",
      "open": "169.80",
      "high": "169.80",
      "low": "168.20",
      "close": "169.80",
      "average": "169.1168",
      "volume": "2155",
      "turnover": "364416.2",
      "trades": "37"
    },
    {
      "date": "2024-04-22",
      "bid": "170.00",
      "ask": "170.80",
      "open": "169.80",
      "high": "170.80",
      "low": "167.20",
      "close": "170.80",
      "average": "168.8981",
      "volume": "2245",
      "turnover": "379176.2",
      "trades": "57"
    },
    {
      "date": "2024-04-23",
      "bid": "169.80",
      "ask": "170.00",
      "open": "171.00",
      "high": "171.00",
      "low": "168.40",
      "close": "170.00",
      "average": "169.5975",
      "volume": "3549",
      "turnover": "601901.6",
      "trades": "82"
    },
    {
      "date": "2024-04-24",
      "bid": "168.60",
      "ask": "169.40",
      "open": "170.00",
      "high": "170.60",
      "low": "167.00",
      "close": "167.80",
      "average": "168.2746",
      "volume": "5803",
      "turnover": "976497.6",
      "trades": "109"
    },
    {
      "date": "2024-04-25",
      "bid": "164.80",
      "ask": "165.40",
      "open": "167.80",
      "high": "167.80",
      "low": "164.20",
      "close": "164.20",
      "average": "165.5727",
      "volume": "15649",
      "turnover": "2591047.6",
      "trades": "170"
    },
    {
      "date": "2024-04-26",
      "bid": "165.40",
      "ask": "166.00",
      "open": "164.20",
      "high": "166.40",
      "low": "164.20",
      "close": "166.00",
      "average": "165.4804",
      "volume": "4165",
      "turnover": "689226",
      "trades": "87"
    },
    {
      "date": "2024-04-29",
      "bid": "166.00",
      "ask": "166.40",
      "open": "166.00",
      "high": "166.60",
      "low": "163.20",
      "close": "165.60",
      "average": "164.9925",
      "volume": "13440",
      "turnover": "2217499.79",
      "trades": "177"
    },
    {
      "date": "2024-04-30",
      "bid": "164.40",
      "ask": "165.20",
      "open": "163.20",
      "high": "165.60",
      "low": "163.00",
      "close": "165.60",
      "average": "164.7463",
      "volume": "12387",
      "turnover": "2040712.4",
      "trades": "107"
    },
    {
      "date": "2024-05-02",
      "bid": "162.20",
      "ask": "163.20",
      "open": "162.20",
      "high": "165.80",
      "low": "161.40",
      "close": "163.00",
      "average": "163.2351",
      "volume": "21911",
      "turnover": "3576644",
      "trades": "186"
    },
    {
      "date": "2024-05-03",
      "bid": "162.40",
      "ask": "163.40",
      "open": "164.60",
      "high": "164.60",
      "low": "161.20",
      "close": "162.40",
      "average": "162.4912",
      "volume": "14692",
      "turnover": "2387317.6",
      "trades": "216"
    },
    {
      "date": "2024-05-06",
      "bid": "161.20",
      "ask": "161.80",
      "open": "162.40",
      "high": "163.60",
      "low": "160.00",
      "close": "162.00",
      "average": "161.6876",
      "volume": "12745",
      "turnover": "2060708.2",
      "trades": "238"
    },
    {
      "date": "2024-05-07",
      "bid": "164.20",
      "ask": "165.20",
      "open": "162.20",
      "high": "166.80",
      "low": "162.20",
      "close": "164.40",
      "average": "164.6313",
      "volume": "14962",
      "turnover": "2463213",
      "trades": "317"
    },
    {
      "date": "2024-05-08",
      "bid": "163.60",
      "ask": "164.00",
      "open": "165.00",
      "high": "166.20",
      "low": "163.60",
      "close": "164.00",
      "average": "164.7309",
      "volume": "9730",
      "turnover": "1602832",
      "trades": "186"
    },
    {
      "date": "2024-05-10",
      "bid": "165.20",
      "ask": "165.60",
      "open": "164.20",
      "high": "166.00",
      "low": "164.20",
      "close": "165.60",
      "average": "165.47",
      "volume": "8044",
      "turnover": "1330971.39",
      "trades": "142"
    },
    {
      "date": "2024-05-13",
      "bid": "41.00",
      "ask": "41.525",
      "open": "40.265",
      "high": "42.98",
      "low": "40.265",
      "close": "41.53",
      "average": "41.1103",
      "volume": "20038",
      "turnover": "823767.55",
      "trades": "218"
    },
    {
      "date": "2024-05-14",
      "bid": "41.03",
      "ask": "41.05",
      "open": "41.005",
      "high": "41.97",
      "low": "40.835",
      "close": "41.20",
      "average": "41.1688",
      "volume": "35378",
      "turnover": "1456470.22",
      "trades": "222"
    },
    {
      "date": "2024-05-15",
      "bid": "41.00",
      "ask": "41.165",
      "open": "41.20",
      "high": "41.255",
      "low": "40.60",
      "close": "41.035",
      "average": "41.0521",
      "volume": "43062",
      "turnover": "1767787.55",
      "trades": "200"
    },
    {
      "date": "2024-05-16",
      "bid": "41.58",
      "ask": "42.195",
      "open": "41.025",
      "high": "43.00",
      "low": "41.00",
      "close": "42.20",
      "average": "41.9833",
      "volume": "54678",
      "turnover": "2295526.35",
      "trades": "185"
    },
    {
      "date": "2024-05-17",
      "bid": "41.715",
      "ask": "42.245",
      "open": "42.195",
      "high": "42.545",
      "low": "41.28",
      "close": "42.23",
      "average": "41.727",
      "volume": "94585",
      "turnover": "3946722.74",
      "trades": "169"
    },
    {
      "date": "2024-05-20",
      "bid": "41.735",
      "ask": "42.00",
      "open": "42.20",
      "high": "42.26",
      "low": "41.70",
      "close": "41.98",
      "average": "41.9883",
      "volume": "30116",
      "turnover": "1264455.79",
      "trades": "118"
    },
    {
      "date": "2024-05-21",
      "bid": "41.55",
      "ask": "41.80",
      "open": "41.95",
      "high": "42.00",
      "low": "41.20",
      "close": "41.60",
      "average": "41.6754",
      "volume": "19848",
      "turnover": "827187.05",
      "trades": "92"
    },
    {
      "date": "2024-05-22",
      "bid": "41.55",
      "ask": "41.80",
      "open": "41.60",
      "high": "42.25",
      "low": "41.00",
      "close": "41.85",
      "average": "41.6677",
      "volume": "90718",
      "turnover": "3780013.15",
      "trades": "124"
    },
    {
      "date": "2024-05-23",
      "bid": "41.45",
      "ask": "41.55",
      "open": "42.70",
      "high": "42.70",
      "low": "41.20",
      "close": "41.20",
      "average": "41.7076",
      "volume": "28304",
      "turnover": "1180521.8",
      "trades": "133"
    },
    {
      "date": "2024-05-24",
      "bid": "40.90",
      "ask": "41.00",
      "open": "41.20",
      "high": "41.45",
      "low": "40.90",
      "close": "41.05",
      "average": "41.1035",
      "volume": "31743",
      "turnover": "1304749.64",
      "trades": "169"
    },
    {
      "date": "2024-05-27",
      "bid": "41.40",
      "ask": "41.65",
      "open": "41.05",
      "high": "42.00",
      "low": "41.05",
      "close": "41.50",
      "average": "41.6071",
      "volume": "64847",
      "turnover": "2698112.46",
      "trades": "241"
    },
    {
      "date": "2024-05-28",
      "bid": "41.80",
      "ask": "42.10",
      "open": "41.90",
      "high": "42.40",
      "low": "41.60",
      "close": "41.85",
      "average": "42.0042",
      "volume": "46798",
      "turnover": "1965700.85",
      "trades": "192"
    },
    {
      "date": "2024-05-29",
      "bid": "41.35",
      "ask": "41.50",
      "open": "41.60",
      "high": "42.15",
      "low": "41.30",
      "close": "41.45",
      "average": "41.8373",
      "volume": "52862",
      "turnover": "2211601.54",
      "trades": "197"
    },
    {
      "date": "2024-05-30",
      "bid": "41.60",
      "ask": "41.90",
      "open": "42.40",
      "high": "42.40",
      "low": "41.20",
      "close": "41.90",
      "average": "41.578",
      "volume": "22052",
      "turnover": "916783.65",
      "trades": "134"
    },
    {
      "date": "2024-05-31",
      "bid": "41.75",
      "ask": "42.00",
      "open": "41.90",
      "high": "42.00",
      "low": "41.40",
      "close": "42.00",
      "average": "41.877",
      "volume": "32827",
      "turnover": "1374648.1",
      "trades": "154"
    },
    {
      "date": "2024-06-03",
      "bid": "43.60",
      "ask": "43.90",
      "open": "42.30",
      "high": "44.10",
      "low": "42.30",
      "close": "43.95",
      "average": "43.1326",
      "volume": "211369",
      "turnover": "9118719.08",
      "trades": "420"
    },
    {
      "date": "2024-06-04",
      "bid": "44.40",
      "ask": "44.45",
      "open": "43.95",
      "high": "44.50",
      "low": "43.80",
      "close": "44.45",
      "average": "44.2454",
      "volume": "98179",
      "turnover": "4348551.59",
      "trades": "368"
    },
    {
      "date": "2024-06-05",
      "bid": "44.95",
      "ask": "45.30",
      "open": "44.50",
      "high": "45.50",
      "low": "44.50",
      "close": "45.20",
      "average": "45.0623",
      "volume": "34888",
      "turnover": "1572241.29",
      "trades": "225"
    },
    {
      "date": "2024-06-07",
      "bid": "43.85",
      "ask": "44.85",
      "open": "45.45",
      "high": "45.50",
      "low": "43.50",
      "close": "44.30",
      "average": "44.1766",
      "volume": "135400",
      "turnover": "5981529.05",
      "trades": "269"
    },
    {
      "date": "2024-06-10",
      "bid": "43.45",
      "ask": "43.55",
      "open": "43.85",
      "high": "44.15",
      "low": "43.10",
      "close": "43.45",
      "average": "43.5336",
      "volume": "32389",
      "turnover": "1410014.3",
      "trades": "207"
    },
    {
      "date": "2024-06-11",
      "bid": "43.65",
      "ask": "43.75",
      "open": "43.85",
      "high": "44.85",
      "low": "43.20",
      "close": "43.65",
      "average": "43.8921",
      "volume": "143395",
      "turnover": "6293909.45",
      "trades": "435"
    },
    {
      "date": "2024-06-12",
      "bid": "45.10",
      "ask": "45.15",
      "open": "43.60",
      "high": "45.40",
      "low": "43.15",
      "close": "45.15",
      "average": "44.2877",
      "volume": "51999",
      "turnover": "2302916.45",
      "trades": "207"
    },
    {
      "date": "2024-06-13",
      "bid": "44.60",
      "ask": "45.00",
      "open": "45.10",
      "high": "45.15",
      "low": "44.25",
      "close": "44.85",
      "average": "44.6246",
      "volume": "35988",
      "turnover": "1605950.97",
      "trades": "178"
    },
    {
      "date": "2024-06-14",
      "bid": "44.05",
      "ask": "44.60",
      "open": "44.80",
      "high": "44.95",
      "low": "43.95",
      "close": "44.15",
      "average": "44.3582",
      "volume": "46478",
      "turnover": "2061687.95",
      "trades": "145"
    },
    {
      "date": "2024-06-17",
      "bid": "43.35",
      "ask": "43.85",
      "open": "44.15",
      "high": "44.15",
      "low": "43.25",
      "close": "43.50",
      "average": "43.5766",
      "volume": "21395",
      "turnover": "932319.85",
      "trades": "131"
    },
    {
      "date": "2024-06-18",
      "bid": "43.30",
      "ask": "43.55",
      "open": "45.25",
      "high": "45.25",
      "low": "43.25",
      "close": "43.50",
      "average": "43.599",
      "volume": "16144",
      "turnover": "703862.7",
      "trades": "122"
    },
    {
      "date": "2024-06-19",
      "bid": "43.25",
      "ask": "43.45",
      "open": "43.50",
      "high": "43.75",
      "low": "43.05",
      "close": "43.30",
      "average": "43.3045",
      "volume": "122334",
      "turnover": "5297610.45",
      "trades": "83"
    },
    {
      "date": "2024-06-20",
      "bid": "43.95",
      "ask": "44.20",
      "open": "43.45",
      "high": "44.15",
      "low": "43.15",
      "close": "44.00",
      "average": "43.654",
      "volume": "28366",
      "turnover": "1238290.5",
      "trades": "117"
    },
    {
      "date": "2024-06-24",
      "bid": "43.40",
      "ask": "43.70",
      "open": "43.80",
      "high": "43.80",
      "low": "42.55",
      "close": "43.60",
      "average": "42.9708",
      "volume": "56732",
      "turnover": "2437822.04",
      "trades": "424"
    },
    {
      "date": "2024-06-25",
      "bid": "43.00",
      "ask": "43.54",
      "open": "43.60",
      "high": "43.65",
      "low": "43.015",
      "close": "43.45",
      "average": "43.3733",
      "volume": "10597",
      "turnover": "459627.34",
      "trades": "124"
    },
    {
      "date": "2024-06-26",
      "bid": "43.05",
      "ask": "43.425",
      "open": "43.005",
      "high": "43.745",
      "low": "42.90",
      "close": "43.235",
      "average": "43.2871",
      "volume": "21871",
      "turnover": "946899.29",
      "trades": "138"
    },
    {
      "date": "2024-06-27",
      "bid": "43.755",
      "ask": "43.995",
      "open": "43.235",
      "high": "43.90",
      "low": "43.00",
      "close": "43.90",
      "average": "43.4736",
      "volume": "16266",
      "turnover": "707123.41",
      "trades": "97"
    },
    {
      "date": "2024-06-28",
      "bid": "43.90",
      "ask": "44.175",
      "open": "43.90",
      "high": "44.45",
      "low": "43.90",
      "close": "44.16",
      "average": "44.1219",
      "volume": "7320",
      "turnover": "322995.14",
      "trades": "108"
    },
    {
      "date": "2024-07-01",
      "bid": "43.705",
      "ask": "44.065",
      "open": "44.165",
      "high": "44.32",
      "low": "43.00",
      "close": "43.90",
      "average": "43.6369",
      "volume": "59874",
      "turnover": "2612146.06",
      "trades": "320"
    },
    {
      "date": "2024-07-02",
      "bid": "43.815",
      "ask": "43.995",
      "open": "43.35",
      "high": "44.15",
      "low": "43.35",
      "close": "43.995",
      "average": "43.7006",
      "volume": "11128",
      "turnover": "486309.23",
      "trades": "99"
    },
    {
      "date": "2024-07-03",
      "bid": "44.195",
      "ask": "44.30",
      "open": "44.20",
      "high": "44.32",
      "low": "43.56",
      "close": "44.30",
      "average": "43.943",
      "volume": "20972",
      "turnover": "921371.62",
      "trades": "106"
    },
    {
      "date": "2024-07-04",
      "bid": "44.11",
      "ask": "44.195",
      "open": "44.31",
      "high": "44.825",
      "low": "43.945",
      "close": "44.205",
      "average": "44.2759",
      "volume": "54244",
      "turnover": "2401702.38",
      "trades": "177"
    },
    {
      "date": "2024-07-05",
      "bid": "44.485",
      "ask": "44.605",
      "open": "44.195",
      "high": "45.00",
      "low": "43.515",
      "close": "44.60",
      "average": "44.3527",
      "volume": "35125",
      "turnover": "1557892.7",
      "trades": "165"
    },
    {
      "date": "2024-07-08",
      "bid": "44.40",
      "ask": "44.88",
      "open": "44.60",
      "high": "44.935",
      "low": "44.335",
      "close": "44.68",
      "average": "44.6789",
      "volume": "26927",
      "turnover": "1203073.29",
      "trades": "143"
    },
    {
      "date": "2024-07-09",
      "bid": "44.80",
      "ask": "44.82",
      "open": "44.68",
      "high": "45.00",
      "low": "44.68",
      "close": "44.86",
      "average": "44.8759",
      "volume": "32433",
      "turnover": "1455460.91",
      "trades": "161"
    },
    {
      "date": "2024-07-10",
      "bid": "44.79",
      "ask": "44.965",
      "open": "45.00",
      "high": "45.00",
      "low": "44.00",
      "close": "44.84",
      "average": "44.7215",
      "volume": "49883",
      "turnover": "2230840.63",
      "trades": "197"
    },
    {
      "date": "2024-07-11",
      "bid": "45.135",
      "ask": "45.415",
      "open": "45.00",
      "high": "45.39",
      "low": "44.61",
      "close": "45.38",
      "average": "44.9812",
      "volume": "67701",
      "turnover": "3045272.94",
      "trades": "186"
    },
    {
      "date": "2024-07-12",
      "bid": "45.68",
      "ask": "45.795",
      "open": "45.495",
      "high": "45.795",
      "low": "45.175",
      "close": "45.68",
      "average": "45.5223",
      "volume": "22089",
      "turnover": "1005544.49",
      "trades": "125"
    },
    {
      "date": "2024-07-15",
      "bid": "45.70",
      "ask": "45.705",
      "open": "45.50",
      "high": "45.94",
      "low": "45.29",
      "close": "45.60",
      "average": "45.5715",
      "volume": "21404",
      "turnover": "975411.77",
      "trades": "155"
    },
    {
      "date": "2024-07-16",
      "bid": "45.87",
      "ask": "46.08",
      "open": "45.595",
      "high": "46.08",
      "low": "45.355",
      "close": "45.87",
      "average": "45.6785",
      "volume": "17802",
      "turnover": "813169.66",
      "trades": "164"
    },
    {
      "date": "2024-07-17",
      "bid": "45.45",
      "ask": "45.67",
      "open": "45.87",
      "high": "46.105",
      "low": "44.71",
      "close": "45.51",
      "average": "45.3726",
      "volume": "23938",
      "turnover": "1086128.51",
      "trades": "180"
    },
    {
      "date": "2024-07-18",
      "bid": "45.33",
      "ask": "45.39",
      "open": "44.805",
      "high": "45.475",
      "low": "44.805",
      "close": "45.33",
      "average": "45.2997",
      "volume": "23577",
      "turnover": "1067933.53",
      "trades": "152"
    },
    {
      "date": "2024-07-19",
      "bid": "44.80",
      "ask": "44.905",
      "open": "45.33",
      "high": "45.33",
      "low": "44.56",
      "close": "44.75",
      "average": "44.8659",
      "volume": "18351",
      "turnover": "823334.55",
      "trades": "148"
    },
    {
      "date": "2024-07-22",
      "bid": "44.68",
      "ask": "44.795",
      "open": "44.755",
      "high": "44.98",
      "low": "44.55",
      "close": "44.68",
      "average": "44.664",
      "volume": "14197",
      "turnover": "634097.62",
      "trades": "161"
    },
    {
      "date": "2024-07-23",
      "bid": "44.15",
      "ask": "44.30",
      "open": "44.685",
      "high": "44.685",
      "low": "44.13",
      "close": "44.285",
      "average": "44.3985",
      "volume": "15639",
      "turnover": "694348.89",
      "trades": "118"
    },
    {
      "date": "2024-07-24",
      "bid": "43.36",
      "ask": "43.50",
      "open": "44.29",
      "high": "44.48",
      "low": "43.21",
      "close": "43.50",
      "average": "43.6537",
      "volume": "38162",
      "turnover": "1665914.11",
      "trades": "176"
    },
    {
      "date": "2024-07-25",
      "bid": "43.585",
      "ask": "43.63",
      "open": "42.80",
      "high": "43.64",
      "low": "42.00",
      "close": "43.64",
      "average": "43.2241",
      "volume": "20027",
      "turnover": "865648.45",
      "trades": "184"
    },
    {
      "date": "2024-07-26",
      "bid": "43.10",
      "ask": "43.245",
      "open": "43.845",
      "high": "43.845",
      "low": "43.025",
      "close": "43.15",
      "average": "43.2481",
      "volume": "13165",
      "turnover": "569360.93",
      "trades": "89"
    },
    {
      "date": "2024-07-29",
      "bid": "43.54",
      "ask": "43.74",
      "open": "43.15",
      "high": "43.54",
      "low": "42.99",
      "close": "43.285",
      "average": "43.2356",
      "volume": "37460",
      "turnover": "1619261.41",
      "trades": "171"
    },
    {
      "date": "2024-07-30",
      "bid": "43.66",
      "ask": "43.865",
      "open": "43.285",
      "high": "43.925",
      "low": "43.12",
      "close": "43.66",
      "average": "43.4702",
      "volume": "9875",
      "turnover": "429266.98",
      "trades": "83"
    },
    {
      "date": "2024-07-31",
      "bid": "44.20",
      "ask": "44.38",
      "open": "43.665",
      "high": "44.715",
      "low": "43.66",
      "close": "44.24",
      "average": "44.269",
      "volume": "22173",
      "turnover": "981579.82",
      "trades": "135"
    },
    {
      "date": "2024-08-01",
      "bid": "43.705",
      "ask": "43.95",
      "open": "44.245",
      "high": "45.295",
      "low": "43.75",
      "close": "43.895",
      "average": "44.2066",
      "volume": "21715",
      "turnover": "959947.28",
      "trades": "144"
    },
    {
      "date": "2024-08-02",
      "bid": "43.55",
      "ask": "43.60",
      "open": "44.89",
      "high": "44.89",
      "low": "43.00",
      "close": "43.55",
      "average": "43.2695",
      "volume": "44120",
      "turnover": "1909053.49",
      "trades": "182"
    },
    {
      "date": "2024-08-05",
      "bid": "42.18",
      "ask": "42.40",
      "open": "42.915",
      "high": "42.915",
      "low": "40.75",
      "close": "42.40",
      "average": "42.1032",
      "volume": "42507",
      "turnover": "1789690.71",
      "trades": "247"
    },
    {
      "date": "2024-08-06",
      "bid": "42.15",
      "ask": "42.495",
      "open": "42.425",
      "high": "42.80",
      "low": "41.84",
      "close": "42.26",
      "average": "42.4331",
      "volume": "19887",
      "turnover": "843866.63",
      "trades": "111"
    },
    {
      "date": "2024-08-07",
      "bid": "42.58",
      "ask": "42.80",
      "open": "42.26",
      "high": "42.845",
      "low": "42.26",
      "close": "42.50",
      "average": "42.6902",
      "volume": "27336",
      "turnover": "1167011.13",
      "trades": "127"
    },
    {
      "date": "2024-08-08",
      "bid": "42.625",
      "ask": "42.70",
      "open": "42.50",
      "high": "42.825",
      "low": "42.265",
      "close": "42.41",
      "average": "42.5109",
      "volume": "8480",
      "turnover": "360481",
      "trades": "86"
    },
    {
      "date": "2024-08-09",
      "bid": "42.715",
      "ask": "42.95",
      "open": "42.41",
      "high": "43.045",
      "low": "42.41",
      "close": "42.80",
      "average": "42.7745",
      "volume": "72756",
      "turnover": "3112097.99",
      "trades": "91"
    },
    {
      "date": "2024-08-12",
      "bid": "42.72",
      "ask": "42.95",
      "open": "42.805",
      "high": "43.24",
      "low": "42.67",
      "close": "42.95",
      "average": "42.9678",
      "volume": "31753",
      "turnover": "1364356.45",
      "trades": "100"
    },
    {
      "date": "2024-08-13",
      "bid": "42.82",
      "ask": "42.935",
      "open": "43.08",
      "high": "43.115",
      "low": "42.67",
      "close": "42.82",
      "average": "42.8251",
      "volume": "44412",
      "turnover": "1901947.35",
      "trades": "109"
    },
    {
      "date": "2024-08-14",
      "bid": "43.30",
      "ask": "43.445",
      "open": "42.845",
      "high": "43.50",
      "low": "42.845",
      "close": "43.435",
      "average": "43.1057",
      "volume": "11301",
      "turnover": "487116.44",
      "trades": "85"
    },
    {
      "date": "2024-08-15",
      "bid": "43.50",
      "ask": "43.70",
      "open": "43.43",
      "high": "43.93",
      "low": "42.975",
      "close": "43.545",
      "average": "43.4898",
      "volume": "11400",
      "turnover": "495784.11",
      "trades": "109"
    },
    {
      "date": "2024-08-16",
      "bid": "43.30",
      "ask": "43.47",
      "open": "43.495",
      "high": "43.50",
      "low": "43.165",
      "close": "43.47",
      "average": "43.3889",
      "volume": "53237",
      "turnover": "2309892.4",
      "trades": "171"
    },
    {
      "date": "2024-08-19",
      "bid": "43.61",
      "ask": "43.78",
      "open": "43.50",
      "high": "44.495",
      "low": "43.45",
      "close": "43.78",
      "average": "43.8105",
      "volume": "42279",
      "turnover": "1852289.03",
      "trades": "292"
    },
    {
      "date": "2024-08-20",
      "bid": "43.61",
      "ask": "43.695",
      "open": "44.50",
      "high": "44.50",
      "low": "43.60",
      "close": "43.655",
      "average": "43.8461",
      "volume": "22435",
      "turnover": "983683.48",
      "trades": "149"
    },
    {
      "date": "2024-08-21",
      "bid": "43.665",
      "ask": "43.80",
      "open": "43.655",
      "high": "43.975",
      "low": "43.52",
      "close": "43.80",
      "average": "43.6496",
      "volume": "20534",
      "turnover": "896305.64",
      "trades": "115"
    },
    {
      "date": "2024-08-22",
      "bid": "43.595",
      "ask": "43.995",
      "open": "44.045",
      "high": "44.205",
      "low": "43.525",
      "close": "43.77",
      "average": "43.7891",
      "volume": "8283",
      "turnover": "362706.72",
      "trades": "65"
    },
    {
      "date": "2024-08-23",
      "bid": "44.10",
      "ask": "44.195",
      "open": "43.77",
      "high": "44.30",
      "low": "43.77",
      "close": "44.19",
      "average": "44.1691",
      "volume": "16496",
      "turnover": "728614.63",
      "trades": "117"
    },
    {
      "date": "2024-08-26",
      "bid": "43.97",
      "ask": "44.105",
      "open": "44.19",
      "high": "44.385",
      "low": "43.795",
      "close": "44.105",
      "average": "44.1642",
      "volume": "14242",
      "turnover": "628986.63",
      "trades": "113"
    },
    {
      "date": "2024-08-27",
      "bid": "43.97",
      "ask": "44.05",
      "open": "44.10",
      "high": "44.445",
      "low": "43.85",
      "close": "44.045",
      "average": "44.0561",
      "volume": "21463",
      "turnover": "945575.21",
      "trades": "115"
    },
    {
      "date": "2024-08-28",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.06",
      "high": "44.435",
      "low": "43.81",
      "close": "44.00",
      "average": "43.9648",
      "volume": "10634",
      "turnover": "467530.57",
      "trades": "80"
    },
    {
      "date": "2024-08-29",
      "bid": "44.02",
      "ask": "44.025",
      "open": "44.00",
      "high": "44.41",
      "low": "44.00",
      "close": "44.10",
      "average": "44.1517",
      "volume": "5672",
      "turnover": "250457.59",
      "trades": "59"
    },
    {
      "date": "2024-08-30",
      "bid": "44.105",
      "ask": "44.39",
      "open": "44.10",
      "high": "44.68",
      "low": "44.10",
      "close": "44.105",
      "average": "44.1989",
      "volume": "32330",
      "turnover": "1429081.51",
      "trades": "164"
    },
    {
      "date": "2024-09-02",
      "bid": "44.00",
      "ask": "44.11",
      "open": "44.105",
      "high": "44.835",
      "low": "43.76",
      "close": "44.08",
      "average": "44.0024",
      "volume": "20826",
      "turnover": "916393.65",
      "trades": "105"
    },
    {
      "date": "2024-09-03",
      "bid": "43.26",
      "ask": "43.51",
      "open": "43.78",
      "high": "44.22",
      "low": "43.32",
      "close": "43.48",
      "average": "43.7165",
      "volume": "79534",
      "turnover": "3476963.32",
      "trades": "174"
    },
    {
      "date": "2024-09-04",
      "bid": "43.36",
      "ask": "43.37",
      "open": "43.50",
      "high": "45.45",
      "low": "43.23",
      "close": "43.495",
      "average": "43.4166",
      "volume": "20627",
      "turnover": "895553.25",
      "trades": "128"
    },
    {
      "date": "2024-09-05",
      "bid": "43.54",
      "ask": "43.80",
      "open": "44.00",
      "high": "44.00",
      "low": "43.23",
      "close": "43.625",
      "average": "43.5619",
      "volume": "21659",
      "turnover": "943505.47",
      "trades": "118"
    },
    {
      "date": "2024-09-06",
      "bid": "43.31",
      "ask": "43.495",
      "open": "43.625",
      "high": "43.965",
      "low": "43.31",
      "close": "43.59",
      "average": "43.5282",
      "volume": "24124",
      "turnover": "1050041.51",
      "trades": "128"
    },
    {
      "date": "2024-09-09",
      "bid": "43.23",
      "ask": "43.595",
      "open": "43.665",
      "high": "43.665",
      "low": "43.20",
      "close": "43.20",
      "average": "43.358",
      "volume": "26670",
      "turnover": "1156360.5",
      "trades": "88"
    },
    {
      "date": "2024-09-10",
      "bid": "43.355",
      "ask": "43.50",
      "open": "43.40",
      "high": "43.50",
      "low": "43.075",
      "close": "43.50",
      "average": "43.3028",
      "volume": "24028",
      "turnover": "1040481.79",
      "trades": "123"
    },
    {
      "date": "2024-09-11",
      "bid": "42.99",
      "ask": "43.10",
      "open": "43.195",
      "high": "43.485",
      "low": "43.00",
      "close": "43.07",
      "average": "43.1702",
      "volume": "16867",
      "turnover": "728151.07",
      "trades": "93"
    },
    {
      "date": "2024-09-12",
      "bid": "43.005",
      "ask": "43.19",
      "open": "43.40",
      "high": "43.495",
      "low": "43.00",
      "close": "43.00",
      "average": "43.2357",
      "volume": "17074",
      "turnover": "738202.92",
      "trades": "110"
    },
    {
      "date": "2024-09-13",
      "bid": "43.255",
      "ask": "43.50",
      "open": "43.00",
      "high": "43.50",
      "low": "42.545",
      "close": "43.26",
      "average": "43.1704",
      "volume": "17543",
      "turnover": "757338.5",
      "trades": "124"
    },
    {
      "date": "2024-09-16",
      "bid": "43.15",
      "ask": "43.495",
      "open": "43.26",
      "high": "43.685",
      "low": "42.775",
      "close": "43.20",
      "average": "43.4272",
      "volume": "28622",
      "turnover": "1243069.36",
      "trades": "91"
    },
    {
      "date": "2024-09-17",
      "bid": "43.05",
      "ask": "43.20",
      "open": "43.20",
      "high": "43.495",
      "low": "42.80",
      "close": "43.025",
      "average": "43.1141",
      "volume": "10865",
      "turnover": "468434.43",
      "trades": "99"
    },
    {
      "date": "2024-09-18",
      "bid": "42.815",
      "ask": "43.02",
      "open": "43.025",
      "high": "43.025",
      "low": "42.545",
      "close": "42.90",
      "average": "42.7834",
      "volume": "15030",
      "turnover": "643034.07",
      "trades": "99"
    },
    {
      "date": "2024-09-19",
      "bid": "43.25",
      "ask": "43.485",
      "open": "44.00",
      "high": "44.00",
      "low": "43.16",
      "close": "43.585",
      "average": "43.3231",
      "volume": "15920",
      "turnover": "689703.82",
      "trades": "94"
    },
    {
      "date": "2024-09-20",
      "bid": "43.30",
      "ask": "43.52",
      "open": "43.585",
      "high": "43.585",
      "low": "43.005",
      "close": "43.40",
      "average": "43.3666",
      "volume": "22631",
      "turnover": "981429.56",
      "trades": "147"
    },
    {
      "date": "2024-09-23",
      "bid": "44.065",
      "ask": "44.60",
      "open": "43.40",
      "high": "44.595",
      "low": "43.40",
      "close": "44.595",
      "average": "43.6677",
      "volume": "15241",
      "turnover": "665540.07",
      "trades": "86"
    },
    {
      "date": "2024-09-24",
      "bid": "43.71",
      "ask": "43.81",
      "open": "44.595",
      "high": "44.595",
      "low": "43.30",
      "close": "43.91",
      "average": "43.5826",
      "volume": "60302",
      "turnover": "2628229.84",
      "trades": "160"
    },
    {
      "date": "2024-09-25",
      "bid": "44.045",
      "ask": "44.10",
      "open": "43.91",
      "high": "44.315",
      "low": "43.235",
      "close": "44.00",
      "average": "43.9128",
      "volume": "21915",
      "turnover": "962350.75",
      "trades": "125"
    },
    {
      "date": "2024-09-26",
      "bid": "43.61",
      "ask": "44.15",
      "open": "44.715",
      "high": "44.715",
      "low": "43.605",
      "close": "44.085",
      "average": "43.8169",
      "volume": "42267",
      "turnover": "1852008.95",
      "trades": "146"
    },
    {
      "date": "2024-09-27",
      "bid": "43.70",
      "ask": "44.245",
      "open": "43.80",
      "high": "44.195",
      "low": "43.56",
      "close": "43.90",
      "average": "43.8692",
      "volume": "38009",
      "turnover": "1667423.76",
      "trades": "132"
    },
    {
      "date": "2024-09-30",
      "bid": "44.01",
      "ask": "44.395",
      "open": "43.775",
      "high": "44.625",
      "low": "43.775",
      "close": "44.395",
      "average": "44.2349",
      "volume": "19969",
      "turnover": "883325.85",
      "trades": "97"
    },
    {
      "date": "2024-10-01",
      "bid": "45.805",
      "ask": "46.125",
      "open": "44.75",
      "high": "47.45",
      "low": "44.75",
      "close": "46.05",
      "average": "46.1811",
      "volume": "77201",
      "turnover": "3565104.91",
      "trades": "373"
    },
    {
      "date": "2024-10-02",
      "bid": "46.70",
      "ask": "46.75",
      "open": "46.565",
      "high": "46.85",
      "low": "45.805",
      "close": "46.70",
      "average": "46.3335",
      "volume": "159259",
      "turnover": "7378970.77",
      "trades": "191"
    },
    {
      "date": "2024-10-03",
      "bid": "46.975",
      "ask": "47.22",
      "open": "46.745",
      "high": "47.495",
      "low": "46.605",
      "close": "47.01",
      "average": "46.9497",
      "volume": "19525",
      "turnover": "916702.15",
      "trades": "141"
    },
    {
      "date": "2024-10-04",
      "bid": "47.345",
      "ask": "47.45",
      "open": "46.99",
      "high": "47.45",
      "low": "46.385",
      "close": "47.35",
      "average": "46.9637",
      "volume": "47946",
      "turnover": "2251624.93",
      "trades": "170"
    },
    {
      "date": "2024-10-07",
      "bid": "46.895",
      "ask": "47.315",
      "open": "47.35",
      "high": "47.35",
      "low": "46.46",
      "close": "46.90",
      "average": "46.8881",
      "volume": "22961",
      "turnover": "1076592.52",
      "trades": "171"
    },
    {
      "date": "2024-10-08",
      "bid": "46.62",
      "ask": "46.80",
      "open": "46.895",
      "high": "47.38",
      "low": "46.61",
      "close": "46.84",
      "average": "46.9797",
      "volume": "8352",
      "turnover": "392387.35",
      "trades": "111"
    },
    {
      "date": "2024-10-09",
      "bid": "47.20",
      "ask": "47.24",
      "open": "46.80",
      "high": "47.29",
      "low": "46.705",
      "close": "47.20",
      "average": "46.9524",
      "volume": "70216",
      "turnover": "3296811.92",
      "trades": "102"
    },
    {
      "date": "2024-10-10",
      "bid": "46.90",
      "ask": "47.13",
      "open": "47.20",
      "high": "47.60",
      "low": "46.865",
      "close": "47.00",
      "average": "47.4121",
      "volume": "311059",
      "turnover": "14641773.72",
      "trades": "169"
    },
    {
      "date": "2024-10-11",
      "bid": "48.63",
      "ask": "48.875",
      "open": "48.00",
      "high": "48.97",
      "low": "47.455",
      "close": "48.80",
      "average": "48.092",
      "volume": "27929",
      "turnover": "1343162.52",
      "trades": "226"
    },
    {
      "date": "2024-10-14",
      "bid": "48.13",
      "ask": "48.20",
      "open": "48.80",
      "high": "48.80",
      "low": "47.965",
      "close": "48.125",
      "average": "48.2267",
      "volume": "8456",
      "turnover": "407805.1",
      "trades": "103"
    },
    {
      "date": "2024-10-15",
      "bid": "48.27",
      "ask": "48.29",
      "open": "48.00",
      "high": "49.295",
      "low": "48.00",
      "close": "48.27",
      "average": "48.4489",
      "volume": "17945",
      "turnover": "869413.9",
      "trades": "147"
    },
    {
      "date": "2024-10-16",
      "bid": "47.405",
      "ask": "47.845",
      "open": "48.27",
      "high": "48.30",
      "low": "47.15",
      "close": "47.705",
      "average": "47.7228",
      "volume": "12393",
      "turnover": "591460.38",
      "trades": "111"
    },
    {
      "date": "2024-10-17",
      "bid": "47.525",
      "ask": "47.675",
      "open": "47.845",
      "high": "47.845",
      "low": "47.535",
      "close": "47.59",
      "average": "47.7253",
      "volume": "7040",
      "turnover": "335991.33",
      "trades": "69"
    },
    {
      "date": "2024-10-18",
      "bid": "46.76",
      "ask": "47.00",
      "open": "47.525",
      "high": "47.525",
      "low": "46.01",
      "close": "46.855",
      "average": "46.8624",
      "volume": "17392",
      "turnover": "815061.49",
      "trades": "154"
    },
    {
      "date": "2024-10-21",
      "bid": "45.70",
      "ask": "45.865",
      "open": "46.86",
      "high": "47.245",
      "low": "45.70",
      "close": "45.90",
      "average": "46.1505",
      "volume": "11045",
      "turnover": "509517.01",
      "trades": "107"
    },
    {
      "date": "2024-10-22",
      "bid": "45.33",
      "ask": "45.60",
      "open": "45.90",
      "high": "45.90",
      "low": "45.205",
      "close": "45.33",
      "average": "45.382",
      "volume": "140594",
      "turnover": "6380205.65",
      "trades": "165"
    },
    {
      "date": "2024-10-23",
      "bid": "45.80",
      "ask": "45.91",
      "open": "45.33",
      "high": "46.095",
      "low": "45.00",
      "close": "45.75",
      "average": "45.6424",
      "volume": "36176",
      "turnover": "1651583.87",
      "trades": "138"
    },
    {
      "date": "2024-10-24",
      "bid": "46.355",
      "ask": "46.40",
      "open": "45.75",
      "high": "46.53",
      "low": "45.365",
      "close": "46.30",
      "average": "46.1154",
      "volume": "20174",
      "turnover": "930332.87",
      "trades": "150"
    },
    {
      "date": "2024-10-25",
      "bid": "45.855",
      "ask": "46.27",
      "open": "46.16",
      "high": "46.30",
      "low": "43.63",
      "close": "46.275",
      "average": "45.4703",
      "volume": "44071",
      "turnover": "2003945.38",
      "trades": "292"
    },
    {
      "date": "2024-10-28",
      "bid": "45.80",
      "ask": "45.90",
      "open": "46.28",
      "high": "46.705",
      "low": "45.525",
      "close": "45.90",
      "average": "46.0041",
      "volume": "21920",
      "turnover": "1008410.76",
      "trades": "161"
    },
    {
      "date": "2024-10-29",
      "bid": "45.355",
      "ask": "45.795",
      "open": "46.00",
      "high": "46.35",
      "low": "45.10",
      "close": "45.80",
      "average": "45.832",
      "volume": "24431",
      "turnover": "1119704.42",
      "trades": "193"
    },
    {
      "date": "2024-10-30",
      "bid": "45.605",
      "ask": "45.945",
      "open": "45.80",
      "high": "46.345",
      "low": "45.30",
      "close": "45.61",
      "average": "45.9412",
      "volume": "21258",
      "turnover": "976617.97",
      "trades": "101"
    },
    {
      "date": "2024-10-31",
      "bid": "45.335",
      "ask": "45.82",
      "open": "45.61",
      "high": "46.28",
      "low": "45.21",
      "close": "45.80",
      "average": "45.6039",
      "volume": "5616",
      "turnover": "256111.74",
      "trades": "82"
    },
    {
      "date": "2024-11-01",
      "bid": "45.025",
      "ask": "45.255",
      "open": "45.80",
      "high": "45.995",
      "low": "44.445",
      "close": "45.255",
      "average": "44.9683",
      "volume": "31266",
      "turnover": "1405971.88",
      "trades": "209"
    },
    {
      "date": "2024-11-04",
      "bid": "44.80",
      "ask": "45.135",
      "open": "44.50",
      "high": "45.255",
      "low": "44.125",
      "close": "45.00",
      "average": "44.7473",
      "volume": "19428",
      "turnover": "869350.46",
      "trades": "194"
    },
    {
      "date": "2024-11-05",
      "bid": "44.995",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.62",
      "low": "44.30",
      "close": "45.00",
      "average": "44.9687",
      "volume": "38127",
      "turnover": "1714516.01",
      "trades": "221"
    },
    {
      "date": "2024-11-06",
      "bid": "44.63",
      "ask": "44.75",
      "open": "45.00",
      "high": "45.475",
      "low": "44.51",
      "close": "44.80",
      "average": "44.9833",
      "volume": "121178",
      "turnover": "5450675.84",
      "trades": "143"
    },
    {
      "date": "2024-11-07",
      "bid": "45.295",
      "ask": "45.58",
      "open": "45.96",
      "high": "45.96",
      "low": "45.10",
      "close": "45.55",
      "average": "45.3269",
      "volume": "27225",
      "turnover": "1233740.45",
      "trades": "148"
    },
    {
      "date": "2024-11-08",
      "bid": "46.30",
      "ask": "46.495",
      "open": "45.55",
      "high": "46.66",
      "low": "45.045",
      "close": "46.40",
      "average": "45.9873",
      "volume": "25836",
      "turnover": "1185881.61",
      "trades": "149"
    },
    {
      "date": "2024-11-11",
      "bid": "46.015",
      "ask": "46.33",
      "open": "46.40",
      "high": "46.505",
      "low": "45.695",
      "close": "46.15",
      "average": "46.1929",
      "volume": "11171",
      "turnover": "516020.77",
      "trades": "130"
    },
    {
      "date": "2024-11-12",
      "bid": "45.16",
      "ask": "45.525",
      "open": "46.145",
      "high": "46.15",
      "low": "45.045",
      "close": "45.40",
      "average": "45.462",
      "volume": "17302",
      "turnover": "786171.23",
      "trades": "130"
    },
    {
      "date": "2024-11-13",
      "bid": "44.94",
      "ask": "45.18",
      "open": "45.40",
      "high": "45.50",
      "low": "44.815",
      "close": "45.235",
      "average": "45.1376",
      "volume": "18400",
      "turnover": "830579.13",
      "trades": "160"
    },
    {
      "date": "2024-11-14",
      "bid": "45.00",
      "ask": "45.20",
      "open": "44.94",
      "high": "45.35",
      "low": "44.565",
      "close": "45.00",
      "average": "44.9241",
      "volume": "22825",
      "turnover": "1025391.16",
      "trades": "285"
    },
    {
      "date": "2024-11-15",
      "bid": "44.33",
      "ask": "44.60",
      "open": "44.995",
      "high": "44.995",
      "low": "44.19",
      "close": "44.335",
      "average": "44.3868",
      "volume": "10623",
      "turnover": "471521.44",
      "trades": "119"
    },
    {
      "date": "2024-11-18",
      "bid": "43.315",
      "ask": "43.675",
      "open": "44.60",
      "high": "45.565",
      "low": "43.31",
      "close": "43.55",
      "average": "43.8341",
      "volume": "10668",
      "turnover": "467622.41",
      "trades": "136"
    },
    {
      "date": "2024-11-19",
      "bid": "42.94",
      "ask": "43.15",
      "open": "44.52",
      "high": "44.52",
      "low": "42.555",
      "close": "42.94",
      "average": "43.1131",
      "volume": "27642",
      "turnover": "1191732.89",
      "trades": "154"
    },
    {
      "date": "2024-11-20",
      "bid": "41.83",
      "ask": "42.195",
      "open": "43.00",
      "high": "43.395",
      "low": "41.63",
      "close": "42.00",
      "average": "42.4461",
      "volume": "68799",
      "turnover": "2921949.25",
      "trades": "257"
    },
    {
      "date": "2024-11-21",
      "bid": "42.50",
      "ask": "42.795",
      "open": "41.83",
      "high": "42.805",
      "low": "41.83",
      "close": "42.79",
      "average": "42.1388",
      "volume": "18662",
      "turnover": "786387.73",
      "trades": "154"
    },
    {
      "date": "2024-11-22",
      "bid": "42.50",
      "ask": "42.915",
      "open": "42.505",
      "high": "42.995",
      "low": "42.00",
      "close": "42.995",
      "average": "42.4267",
      "volume": "41386",
      "turnover": "1755871.43",
      "trades": "158"
    },
    {
      "date": "2024-11-25",
      "bid": "42.40",
      "ask": "42.55",
      "open": "42.50",
      "high": "42.90",
      "low": "42.30",
      "close": "42.475",
      "average": "42.6539",
      "volume": "23209",
      "turnover": "989955.68",
      "trades": "120"
    },
    {
      "date": "2024-11-26",
      "bid": "44.04",
      "ask": "44.795",
      "open": "44.17",
      "high": "48.00",
      "low": "43.825",
      "close": "44.50",
      "average": "45.1966",
      "volume": "172091",
      "turnover": "7777976.49",
      "trades": "556"
    },
    {
      "date": "2024-11-27",
      "bid": "47.30",
      "ask": "47.40",
      "open": "44.65",
      "high": "47.795",
      "low": "44.65",
      "close": "47.22",
      "average": "46.9064",
      "volume": "99642",
      "turnover": "4674465.61",
      "trades": "402"
    },
    {
      "date": "2024-11-28",
      "bid": "47.92",
      "ask": "48.00",
      "open": "47.36",
      "high": "48.40",
      "low": "47.22",
      "close": "48.00",
      "average": "47.9922",
      "volume": "92189",
      "turnover": "4425934.49",
      "trades": "351"
    },
    {
      "date": "2024-11-29",
      "bid": "48.27",
      "ask": "48.575",
      "open": "48.005",
      "high": "48.425",
      "low": "47.51",
      "close": "48.425",
      "average": "47.942",
      "volume": "47228",
      "turnover": "2264628.38",
      "trades": "239"
    },
    {
      "date": "2024-12-02",
      "bid": "48.775",
      "ask": "49.395",
      "open": "48.20",
      "high": "49.42",
      "low": "48.015",
      "close": "48.78",
      "average": "48.5708",
      "volume": "26459",
      "turnover": "1285121.36",
      "trades": "208"
    },
    {
      "date": "2024-12-03",
      "bid": "49.29",
      "ask": "49.49",
      "open": "48.80",
      "high": "49.495",
      "low": "48.80",
      "close": "49.49",
      "average": "49.1961",
      "volume": "18831",
      "turnover": "926411.66",
      "trades": "180"
    },
    {
      "date": "2024-12-04",
      "bid": "49.335",
      "ask": "49.45",
      "open": "49.44",
      "high": "49.45",
      "low": "48.935",
      "close": "49.335",
      "average": "49.2985",
      "volume": "21577",
      "turnover": "1063709.49",
      "trades": "167"
    },
    {
      "date": "2024-12-05",
      "bid": "48.36",
      "ask": "48.72",
      "open": "49.45",
      "high": "49.45",
      "low": "48.205",
      "close": "48.36",
      "average": "48.8115",
      "volume": "17587",
      "turnover": "858440.25",
      "trades": "100"
    },
    {
      "date": "2024-12-06",
      "bid": "46.655",
      "ask": "46.80",
      "open": "47.00",
      "high": "47.00",
      "low": "45.60",
      "close": "46.70",
      "average": "46.5196",
      "volume": "7445581",
      "turnover": "335546533.18",
      "trades": "839"
    },
    {
      "date": "2024-12-09",
      "bid": "46.72",
      "ask": "46.80",
      "open": "46.72",
      "high": "47.385",
      "low": "46.15",
      "close": "46.755",
      "average": "46.827",
      "volume": "144261",
      "turnover": "6755227.44",
      "trades": "353"
    },
    {
      "date": "2024-12-10",
      "bid": "47.93",
      "ask": "48.05",
      "open": "46.72",
      "high": "48.05",
      "low": "46.14",
      "close": "48.035",
      "average": "47.435",
      "volume": "98609",
      "turnover": "4680226.21",
      "trades": "314"
    },
    {
      "date": "2024-12-11",
      "bid": "46.74",
      "ask": "46.80",
      "open": "48.45",
      "high": "48.695",
      "low": "46.705",
      "close": "46.80",
      "average": "47.4643",
      "volume": "62010",
      "turnover": "2944621.34",
      "trades": "258"
    },
    {
      "date": "2024-12-12",
      "bid": "47.20",
      "ask": "47.62",
      "open": "46.805",
      "high": "47.77",
      "low": "46.35",
      "close": "47.475",
      "average": "47.0686",
      "volume": "34851",
      "turnover": "1640386.43",
      "trades": "175"
    },
    {
      "date": "2024-12-13",
      "bid": "47.20",
      "ask": "47.40",
      "open": "47.20",
      "high": "47.80",
      "low": "47.00",
      "close": "47.20",
      "average": "47.1969",
      "volume": "9543",
      "turnover": "450398.57",
      "trades": "102"
    },
    {
      "date": "2024-12-16",
      "bid": "46.605",
      "ask": "47.175",
      "open": "47.20",
      "high": "47.20",
      "low": "46.60",
      "close": "46.90",
      "average": "46.9201",
      "volume": "35044",
      "turnover": "1644268",
      "trades": "173"
    },
    {
      "date": "2024-12-17",
      "bid": "46.56",
      "ask": "46.87",
      "open": "47.18",
      "high": "47.19",
      "low": "46.70",
      "close": "46.90",
      "average": "46.925",
      "volume": "32191",
      "turnover": "1510568.87",
      "trades": "145"
    },
    {
      "date": "2024-12-18",
      "bid": "46.42",
      "ask": "46.55",
      "open": "46.90",
      "high": "46.90",
      "low": "46.19",
      "close": "46.50",
      "average": "46.4241",
      "volume": "16633",
      "turnover": "772110.32",
      "trades": "110"
    },
    {
      "date": "2024-12-19",
      "bid": "45.45",
      "ask": "45.60",
      "open": "46.495",
      "high": "46.495",
      "low": "45.35",
      "close": "45.535",
      "average": "45.9162",
      "volume": "28317",
      "turnover": "1299832.28",
      "trades": "190"
    },
    {
      "date": "2024-12-20",
      "bid": "45.295",
      "ask": "45.365",
      "open": "45.70",
      "high": "45.705",
      "low": "44.225",
      "close": "45.40",
      "average": "44.9727",
      "volume": "42572",
      "turnover": "1914450.37",
      "trades": "217"
    },
    {
      "date": "2024-12-23",
      "bid": "45.155",
      "ask": "45.355",
      "open": "45.295",
      "high": "45.985",
      "low": "44.895",
      "close": "45.355",
      "average": "45.2522",
      "volume": "32747",
      "turnover": "1481314.33",
      "trades": "184"
    },
    {
      "date": "2024-12-27",
      "bid": "45.76",
      "ask": "45.775",
      "open": "45.19",
      "high": "45.945",
      "low": "45.19",
      "close": "45.775",
      "average": "45.6454",
      "volume": "18329",
      "turnover": "836637.6",
      "trades": "150"
    },
    {
      "date": "2024-12-30",
      "bid": "46.44",
      "ask": "46.60",
      "open": "45.775",
      "high": "46.85",
      "low": "45.63",
      "close": "46.795",
      "average": "46.3925",
      "volume": "50887",
      "turnover": "2360775.7",
      "trades": "198"
    },
    {
      "date": "2025-01-02",
      "bid": "47.91",
      "ask": "48.245",
      "open": "47.01",
      "high": "48.815",
      "low": "46.815",
      "close": "48.285",
      "average": "47.8767",
      "volume": "44236",
      "turnover": "2118245.88",
      "trades": "286"
    },
    {
      "date": "2025-01-03",
      "bid": "47.915",
      "ask": "48.19",
      "open": "48.35",
      "high": "48.86",
      "low": "47.82",
      "close": "48.00",
      "average": "48.3887",
      "volume": "46975",
      "turnover": "2272911.02",
      "trades": "230"
    },
    {
      "date": "2025-01-07",
      "bid": "46.765",
      "ask": "46.945",
      "open": "48.00",
      "high": "48.00",
      "low": "46.73",
      "close": "46.985",
      "average": "47.5787",
      "volume": "19016",
      "turnover": "904786.27",
      "trades": "170"
    },
    {
      "date": "2025-01-08",
      "bid": "46.305",
      "ask": "46.465",
      "open": "46.95",
      "high": "48.44",
      "low": "46.295",
      "close": "46.295",
      "average": "47.0195",
      "volume": "42445",
      "turnover": "1995740.46",
      "trades": "143"
    },
    {
      "date": "2025-01-09",
      "bid": "46.05",
      "ask": "46.385",
      "open": "48.77",
      "high": "48.77",
      "low": "45.805",
      "close": "46.39",
      "average": "46.1977",
      "volume": "11584",
      "turnover": "535158.65",
      "trades": "116"
    },
    {
      "date": "2025-01-10",
      "bid": "45.80",
      "ask": "45.925",
      "open": "46.385",
      "high": "46.395",
      "low": "45.41",
      "close": "45.735",
      "average": "45.9751",
      "volume": "11389",
      "turnover": "523610.66",
      "trades": "122"
    },
    {
      "date": "2025-01-13",
      "bid": "44.32",
      "ask": "44.49",
      "open": "45.735",
      "high": "45.75",
      "low": "44.20",
      "close": "44.485",
      "average": "44.8238",
      "volume": "47676",
      "turnover": "2137131.29",
      "trades": "281"
    },
    {
      "date": "2025-01-14",
      "bid": "44.79",
      "ask": "45.11",
      "open": "44.52",
      "high": "47.98",
      "low": "44.515",
      "close": "45.115",
      "average": "44.9082",
      "volume": "31456",
      "turnover": "1412628.51",
      "trades": "210"
    },
    {
      "date": "2025-01-15",
      "bid": "45.305",
      "ask": "45.32",
      "open": "45.81",
      "high": "45.92",
      "low": "44.63",
      "close": "45.36",
      "average": "45.2904",
      "volume": "48067",
      "turnover": "2176987.06",
      "trades": "302"
    },
    {
      "date": "2025-01-16",
      "bid": "46.205",
      "ask": "46.50",
      "open": "45.305",
      "high": "46.64",
      "low": "44.655",
      "close": "46.57",
      "average": "45.495",
      "volume": "87603",
      "turnover": "3985549.76",
      "trades": "384"
    },
    {
      "date": "2025-01-17",
      "bid": "48.405",
      "ask": "48.595",
      "open": "46.50",
      "high": "48.67",
      "low": "46.245",
      "close": "48.48",
      "average": "47.8765",
      "volume": "159012",
      "turnover": "7612717.54",
      "trades": "409"
    },
    {
      "date": "2025-01-20",
      "bid": "47.75",
      "ask": "48.20",
      "open": "48.735",
      "high": "48.805",
      "low": "47.00",
      "close": "47.885",
      "average": "47.7845",
      "volume": "44873",
      "turnover": "2144274.5",
      "trades": "218"
    },
    {
      "date": "2025-01-21",
      "bid": "47.78",
      "ask": "47.91",
      "open": "48.20",
      "high": "48.20",
      "low": "46.705",
      "close": "47.85",
      "average": "47.9052",
      "volume": "69323",
      "turnover": "3321058.17",
      "trades": "221"
    },
    {
      "date": "2025-01-22",
      "bid": "47.155",
      "ask": "47.25",
      "open": "47.995",
      "high": "48.00",
      "low": "47.155",
      "close": "47.155",
      "average": "47.649",
      "volume": "17953",
      "turnover": "855454.93",
      "trades": "185"
    },
    {
      "date": "2025-01-23",
      "bid": "47.88",
      "ask": "48.00",
      "open": "47.25",
      "high": "48.00",
      "low": "47.045",
      "close": "48.00",
      "average": "47.808",
      "volume": "53486",
      "turnover": "2556949.23",
      "trades": "273"
    },
    {
      "date": "2025-01-24",
      "bid": "48.10",
      "ask": "48.30",
      "open": "48.00",
      "high": "48.55",
      "low": "47.85",
      "close": "48.30",
      "average": "48.2846",
      "volume": "68860",
      "turnover": "3325639.76",
      "trades": "449"
    },
    {
      "date": "2025-01-27",
      "bid": "48.30",
      "ask": "48.37",
      "open": "48.00",
      "high": "48.48",
      "low": "48.00",
      "close": "48.30",
      "average": "48.3548",
      "volume": "40045",
      "turnover": "1936366.78",
      "trades": "212"
    },
    {
      "date": "2025-01-28",
      "bid": "48.455",
      "ask": "48.47",
      "open": "48.465",
      "high": "48.47",
      "low": "48.125",
      "close": "48.435",
      "average": "48.4235",
      "volume": "25569",
      "turnover": "1238143.58",
      "trades": "209"
    },
    {
      "date": "2025-01-29",
      "bid": "48.25",
      "ask": "48.395",
      "open": "48.47",
      "high": "49.24",
      "low": "48.15",
      "close": "48.36",
      "average": "48.6537",
      "volume": "35759",
      "turnover": "1739807.92",
      "trades": "202"
    },
    {
      "date": "2025-01-30",
      "bid": "48.85",
      "ask": "48.90",
      "open": "48.50",
      "high": "48.905",
      "low": "48.40",
      "close": "48.64",
      "average": "48.8005",
      "volume": "24296",
      "turnover": "1185678.04",
      "trades": "182"
    },
    {
      "date": "2025-01-31",
      "bid": "49.005",
      "ask": "49.13",
      "open": "48.635",
      "high": "49.36",
      "low": "48.55",
      "close": "49.135",
      "average": "48.8555",
      "volume": "15550",
      "turnover": "759738.52",
      "trades": "105"
    },
    {
      "date": "2025-02-03",
      "bid": "48.415",
      "ask": "48.875",
      "open": "48.215",
      "high": "48.97",
      "low": "48.02",
      "close": "48.595",
      "average": "48.608",
      "volume": "12996",
      "turnover": "631726.22",
      "trades": "168"
    },
    {
      "date": "2025-02-04",
      "bid": "49.00",
      "ask": "49.225",
      "open": "48.84",
      "high": "49.20",
      "low": "48.365",
      "close": "49.00",
      "average": "48.9192",
      "volume": "29545",
      "turnover": "1445205.52",
      "trades": "134"
    },
    {
      "date": "2025-02-05",
      "bid": "49.60",
      "ask": "49.75",
      "open": "49.20",
      "high": "50.00",
      "low": "48.285",
      "close": "49.665",
      "average": "49.5913",
      "volume": "92917",
      "turnover": "4610978.69",
      "trades": "243"
    },
    {
      "date": "2025-02-06",
      "bid": "49.00",
      "ask": "49.07",
      "open": "50.29",
      "high": "50.29",
      "low": "48.705",
      "close": "49.00",
      "average": "49.543",
      "volume": "117971",
      "turnover": "5853325.46",
      "trades": "301"
    },
    {
      "date": "2025-02-07",
      "bid": "48.905",
      "ask": "49.25",
      "open": "49.005",
      "high": "49.50",
      "low": "48.37",
      "close": "49.25",
      "average": "48.9392",
      "volume": "69026",
      "turnover": "3378179.68",
      "trades": "264"
    },
    {
      "date": "2025-02-10",
      "bid": "49.18",
      "ask": "49.28",
      "open": "49.30",
      "high": "50.47",
      "low": "48.96",
      "close": "49.36",
      "average": "49.5726",
      "volume": "31030",
      "turnover": "1538472.16",
      "trades": "288"
    },
    {
      "date": "2025-02-11",
      "bid": "48.80",
      "ask": "49.07",
      "open": "49.365",
      "high": "49.845",
      "low": "48.545",
      "close": "48.805",
      "average": "49.2697",
      "volume": "36004",
      "turnover": "1773925.13",
      "trades": "253"
    },
    {
      "date": "2025-02-12",
      "bid": "48.40",
      "ask": "48.475",
      "open": "49.07",
      "high": "49.36",
      "low": "48.32",
      "close": "48.50",
      "average": "48.8569",
      "volume": "36888",
      "turnover": "1802321.8",
      "trades": "239"
    },
    {
      "date": "2025-02-13",
      "bid": "49.06",
      "ask": "49.25",
      "open": "48.65",
      "high": "49.30",
      "low": "48.07",
      "close": "49.21",
      "average": "48.5787",
      "volume": "47696",
      "turnover": "2317012.58",
      "trades": "309"
    },
    {
      "date": "2025-02-14",
      "bid": "49.16",
      "ask": "49.295",
      "open": "49.25",
      "high": "49.85",
      "low": "48.96",
      "close": "49.30",
      "average": "49.3627",
      "volume": "39199",
      "turnover": "1934968.67",
      "trades": "260"
    },
    {
      "date": "2025-02-17",
      "bid": "48.365",
      "ask": "48.48",
      "open": "49.295",
      "high": "49.30",
      "low": "48.10",
      "close": "48.39",
      "average": "48.5772",
      "volume": "48044",
      "turnover": "2333895.13",
      "trades": "296"
    },
    {
      "date": "2025-02-18",
      "bid": "47.81",
      "ask": "47.985",
      "open": "48.14",
      "high": "48.55",
      "low": "47.705",
      "close": "47.82",
      "average": "48.0788",
      "volume": "22986",
      "turnover": "1105125.26",
      "trades": "160"
    },
    {
      "date": "2025-02-19",
      "bid": "46.80",
      "ask": "46.89",
      "open": "47.80",
      "high": "48.085",
      "low": "46.70",
      "close": "46.79",
      "average": "47.1936",
      "volume": "33416",
      "turnover": "1577147.96",
      "trades": "179"
    },
    {
      "date": "2025-02-20",
      "bid": "46.26",
      "ask": "46.865",
      "open": "46.805",
      "high": "47.30",
      "low": "46.415",
      "close": "46.535",
      "average": "46.7815",
      "volume": "12164",
      "turnover": "569061.22",
      "trades": "107"
    },
    {
      "date": "2025-02-21",
      "bid": "46.41",
      "ask": "46.55",
      "open": "46.26",
      "high": "46.975",
      "low": "46.20",
      "close": "46.52",
      "average": "46.5718",
      "volume": "37961",
      "turnover": "1767996.54",
      "trades": "202"
    },
    {
      "date": "2025-02-24",
      "bid": "46.24",
      "ask": "46.54",
      "open": "46.42",
      "high": "47.01",
      "low": "46.24",
      "close": "46.415",
      "average": "46.5369",
      "volume": "21798",
      "turnover": "1014488.1",
      "trades": "161"
    },
    {
      "date": "2025-02-25",
      "bid": "46.665",
      "ask": "47.40",
      "open": "46.24",
      "high": "47.495",
      "low": "46.24",
      "close": "46.835",
      "average": "46.8906",
      "volume": "21088",
      "turnover": "988795.01",
      "trades": "137"
    },
    {
      "date": "2025-02-26",
      "bid": "46.10",
      "ask": "46.14",
      "open": "47.445",
      "high": "47.445",
      "low": "45.995",
      "close": "46.25",
      "average": "46.464",
      "volume": "33822",
      "turnover": "1570968.36",
      "trades": "176"
    },
    {
      "date": "2025-02-27",
      "bid": "45.59",
      "ask": "45.68",
      "open": "46.25",
      "high": "46.50",
      "low": "45.145",
      "close": "45.62",
      "average": "45.8115",
      "volume": "32338",
      "turnover": "1481471.35",
      "trades": "219"
    },
    {
      "date": "2025-02-28",
      "bid": "45.815",
      "ask": "45.995",
      "open": "45.625",
      "high": "45.995",
      "low": "45.00",
      "close": "45.975",
      "average": "45.6574",
      "volume": "35942",
      "turnover": "1640101.55",
      "trades": "228"
    },
    {
      "date": "2025-03-03",
      "bid": "45.13",
      "ask": "45.50",
      "open": "45.995",
      "high": "46.00",
      "low": "45.00",
      "close": "45.37",
      "average": "45.264",
      "volume": "35501",
      "turnover": "1606945.17",
      "trades": "188"
    },
    {
      "date": "2025-03-04",
      "bid": "43.58",
      "ask": "43.67",
      "open": "45.37",
      "high": "45.37",
      "low": "43.485",
      "close": "43.62",
      "average": "44.1262",
      "volume": "69649",
      "turnover": "3073211.44",
      "trades": "310"
    },
    {
      "date": "2025-03-05",
      "bid": "42.89",
      "ask": "42.935",
      "open": "43.705",
      "high": "45.50",
      "low": "42.70",
      "close": "42.915",
      "average": "43.5639",
      "volume": "37198",
      "turnover": "1620683.78",
      "trades": "258"
    },
    {
      "date": "2025-03-06",
      "bid": "42.00",
      "ask": "42.275",
      "open": "42.935",
      "high": "42.995",
      "low": "41.125",
      "close": "42.10",
      "average": "41.9301",
      "volume": "135737",
      "turnover": "5691358.98",
      "trades": "505"
    },
    {
      "date": "2025-03-07",
      "bid": "41.62",
      "ask": "41.71",
      "open": "42.275",
      "high": "42.275",
      "low": "41.415",
      "close": "41.68",
      "average": "41.7101",
      "volume": "69637",
      "turnover": "2904608.94",
      "trades": "274"
    },
    {
      "date": "2025-03-10",
      "bid": "41.50",
      "ask": "41.655",
      "open": "41.62",
      "high": "42.12",
      "low": "41.035",
      "close": "41.55",
      "average": "41.7405",
      "volume": "75295",
      "turnover": "3142781.98",
      "trades": "249"
    },
    {
      "date": "2025-03-11",
      "bid": "40.98",
      "ask": "41.06",
      "open": "41.605",
      "high": "41.64",
      "low": "40.405",
      "close": "41.00",
      "average": "41.1274",
      "volume": "51232",
      "turnover": "2107107.79",
      "trades": "281"
    },
    {
      "date": "2025-03-12",
      "bid": "40.40",
      "ask": "40.565",
      "open": "41.20",
      "high": "41.50",
      "low": "40.005",
      "close": "40.675",
      "average": "40.6774",
      "volume": "1704007",
      "turnover": "66547652.23",
      "trades": "391"
    },
    {
      "date": "2025-03-13",
      "bid": "40.61",
      "ask": "40.70",
      "open": "40.705",
      "high": "41.555",
      "low": "40.30",
      "close": "40.67",
      "average": "40.7132",
      "volume": "91651",
      "turnover": "3725254.38",
      "trades": "372"
    },
    {
      "date": "2025-03-14",
      "bid": "41.975",
      "ask": "42.00",
      "open": "40.67",
      "high": "42.00",
      "low": "40.67",
      "close": "42.00",
      "average": "41.5645",
      "volume": "114026",
      "turnover": "4739153.83",
      "trades": "387"
    },
    {
      "date": "2025-03-17",
      "bid": "42.565",
      "ask": "42.675",
      "open": "42.70",
      "high": "42.855",
      "low": "41.605",
      "close": "42.55",
      "average": "42.3123",
      "volume": "42698",
      "turnover": "1806649.43",
      "trades": "286"
    },
    {
      "date": "2025-03-18",
      "bid": "41.23",
      "ask": "41.455",
      "open": "42.60",
      "high": "43.675",
      "low": "40.97",
      "close": "41.215",
      "average": "41.5875",
      "volume": "97239",
      "turnover": "4044012.8",
      "trades": "426"
    },
    {
      "date": "2025-03-19",
      "bid": "41.645",
      "ask": "41.695",
      "open": "41.46",
      "high": "42.00",
      "low": "41.04",
      "close": "41.80",
      "average": "41.6001",
      "volume": "30942",
      "turnover": "1287079.37",
      "trades": "155"
    },
    {
      "date": "2025-03-20",
      "bid": "41.665",
      "ask": "41.75",
      "open": "41.645",
      "high": "41.80",
      "low": "41.20",
      "close": "41.75",
      "average": "41.5864",
      "volume": "49312",
      "turnover": "2050112.77",
      "trades": "248"
    },
    {
      "date": "2025-03-21",
      "bid": "41.50",
      "ask": "41.62",
      "open": "41.665",
      "high": "41.94",
      "low": "41.155",
      "close": "41.62",
      "average": "41.6469",
      "volume": "46375",
      "turnover": "1931345.02",
      "trades": "157"
    },
    {
      "date": "2025-03-24",
      "bid": "41.055",
      "ask": "41.13",
      "open": "41.62",
      "high": "41.635",
      "low": "40.41",
      "close": "41.08",
      "average": "40.8828",
      "volume": "59825",
      "turnover": "2445911.23",
      "trades": "329"
    },
    {
      "date": "2025-03-25",
      "bid": "40.525",
      "ask": "40.67",
      "open": "41.20",
      "high": "41.395",
      "low": "40.525",
      "close": "40.64",
      "average": "40.8708",
      "volume": "75462",
      "turnover": "3084225.26",
      "trades": "431"
    },
    {
      "date": "2025-03-26",
      "bid": "40.20",
      "ask": "40.375",
      "open": "41.50",
      "high": "41.50",
      "low": "40.10",
      "close": "40.40",
      "average": "40.4088",
      "volume": "21574",
      "turnover": "871836.88",
      "trades": "165"
    },
    {
      "date": "2025-03-27",
      "bid": "40.105",
      "ask": "40.285",
      "open": "40.355",
      "high": "40.74",
      "low": "40.00",
      "close": "40.345",
      "average": "40.2992",
      "volume": "22284",
      "turnover": "897818.51",
      "trades": "149"
    },
    {
      "date": "2025-03-28",
      "bid": "41.00",
      "ask": "41.35",
      "open": "40.285",
      "high": "41.485",
      "low": "40.105",
      "close": "41.30",
      "average": "40.9197",
      "volume": "57187",
      "turnover": "2340059.65",
      "trades": "310"
    },
    {
      "date": "2025-03-31",
      "bid": "40.415",
      "ask": "40.71",
      "open": "40.96",
      "high": "40.98",
      "low": "40.285",
      "close": "40.58",
      "average": "40.5886",
      "volume": "17795",
      "turnover": "722296.83",
      "trades": "158"
    },
    {
      "date": "2025-04-01",
      "bid": "41.315",
      "ask": "41.885",
      "open": "40.905",
      "high": "42.165",
      "low": "40.835",
      "close": "41.715",
      "average": "41.602",
      "volume": "85702",
      "turnover": "3561478.09",
      "trades": "305"
    },
    {
      "date": "2025-04-02",
      "bid": "41.08",
      "ask": "41.17",
      "open": "41.89",
      "high": "42.04",
      "low": "40.70",
      "close": "41.095",
      "average": "41.1818",
      "volume": "52238",
      "turnover": "2151067",
      "trades": "300"
    },
    {
      "date": "2025-04-03",
      "bid": "40.70",
      "ask": "40.995",
      "open": "40.955",
      "high": "42.575",
      "low": "40.585",
      "close": "40.99",
      "average": "41.4352",
      "volume": "70421",
      "turnover": "2918122.32",
      "trades": "296"
    },
    {
      "date": "2025-04-04",
      "bid": "40.85",
      "ask": "40.96",
      "open": "40.985",
      "high": "41.69",
      "low": "40.28",
      "close": "40.88",
      "average": "41.0355",
      "volume": "80454",
      "turnover": "3301500.15",
      "trades": "380"
    },
    {
      "date": "2025-04-07",
      "bid": "39.55",
      "ask": "39.90",
      "open": "39.85",
      "high": "40.50",
      "low": "38.15",
      "close": "39.80",
      "average": "39.289",
      "volume": "113983",
      "turnover": "4479748.98",
      "trades": "473"
    },
    {
      "date": "2025-04-08",
      "bid": "39.20",
      "ask": "39.40",
      "open": "40.60",
      "high": "40.60",
      "low": "39.00",
      "close": "39.35",
      "average": "39.254",
      "volume": "61520",
      "turnover": "2415025.68",
      "trades": "361"
    },
    {
      "date": "2025-04-09",
      "bid": "37.40",
      "ask": "37.60",
      "open": "38.70",
      "high": "38.70",
      "low": "36.80",
      "close": "37.55",
      "average": "37.7116",
      "volume": "214674",
      "turnover": "8090521.78",
      "trades": "430"
    },
    {
      "date": "2025-04-10",
      "bid": "38.75",
      "ask": "39.30",
      "open": "39.70",
      "high": "39.75",
      "low": "38.85",
      "close": "39.10",
      "average": "39.3442",
      "volume": "56075",
      "turnover": "2207827.62",
      "trades": "369"
    },
    {
      "date": "2025-04-11",
      "bid": "39.65",
      "ask": "40.00",
      "open": "40.60",
      "high": "40.60",
      "low": "38.45",
      "close": "40.00",
      "average": "39.2761",
      "volume": "30302",
      "turnover": "1189947.2",
      "trades": "247"
    },
    {
      "date": "2025-04-14",
      "bid": "40.65",
      "ask": "40.80",
      "open": "40.00",
      "high": "40.90",
      "low": "40.00",
      "close": "40.80",
      "average": "40.5187",
      "volume": "22959",
      "turnover": "930243.02",
      "trades": "230"
    },
    {
      "date": "2025-04-15",
      "bid": "42.50",
      "ask": "42.65",
      "open": "40.90",
      "high": "42.65",
      "low": "40.75",
      "close": "42.45",
      "average": "41.2243",
      "volume": "194604",
      "turnover": "8022606.47",
      "trades": "284"
    },
    {
      "date": "2025-04-16",
      "bid": "42.00",
      "ask": "42.25",
      "open": "42.45",
      "high": "42.45",
      "low": "41.15",
      "close": "42.20",
      "average": "41.7003",
      "volume": "139441",
      "turnover": "5814733.45",
      "trades": "177"
    },
    {
      "date": "2025-04-17",
      "bid": "41.80",
      "ask": "41.95",
      "open": "42.30",
      "high": "42.30",
      "low": "41.45",
      "close": "41.70",
      "average": "41.7263",
      "volume": "11507",
      "turnover": "480122.1",
      "trades": "85"
    },
    {
      "date": "2025-04-22",
      "bid": "42.30",
      "ask": "42.70",
      "open": "40.80",
      "high": "42.70",
      "low": "40.80",
      "close": "42.70",
      "average": "41.9547",
      "volume": "134677",
      "turnover": "5650370.67",
      "trades": "260"
    },
    {
      "date": "2025-04-23",
      "bid": "42.30",
      "ask": "42.70",
      "open": "42.75",
      "high": "43.00",
      "low": "42.00",
      "close": "42.45",
      "average": "42.3908",
      "volume": "22411",
      "turnover": "950021.2",
      "trades": "207"
    },
    {
      "date": "2025-04-24",
      "bid": "42.70",
      "ask": "43.00",
      "open": "42.30",
      "high": "43.05",
      "low": "42.25",
      "close": "42.70",
      "average": "42.5694",
      "volume": "18907",
      "turnover": "804852.68",
      "trades": "132"
    },
    {
      "date": "2025-04-25",
      "bid": "44.35",
      "ask": "44.50",
      "open": "43.20",
      "high": "44.60",
      "low": "43.20",
      "close": "44.60",
      "average": "43.998",
      "volume": "495083",
      "turnover": "21767904.33",
      "trades": "735"
    },
    {
      "date": "2025-04-28",
      "bid": "44.45",
      "ask": "44.70",
      "open": "44.60",
      "high": "45.80",
      "low": "43.85",
      "close": "44.40",
      "average": "44.6458",
      "volume": "111484",
      "turnover": "4984384.93",
      "trades": "570"
    },
    {
      "date": "2025-04-29",
      "bid": "44.30",
      "ask": "44.70",
      "open": "44.70",
      "high": "44.70",
      "low": "43.60",
      "close": "44.70",
      "average": "43.9549",
      "volume": "119012",
      "turnover": "5231184.13",
      "trades": "414"
    },
    {
      "date": "2025-04-30",
      "bid": "44.60",
      "ask": "44.80",
      "open": "44.65",
      "high": "45.00",
      "low": "44.20",
      "close": "44.80",
      "average": "44.6956",
      "volume": "10452",
      "turnover": "467159.37",
      "trades": "112"
    },
    {
      "date": "2025-05-02",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.65",
      "high": "45.25",
      "low": "44.15",
      "close": "44.95",
      "average": "44.7931",
      "volume": "55824",
      "turnover": "2501264.56",
      "trades": "404"
    },
    {
      "date": "2025-05-05",
      "bid": "44.95",
      "ask": "45.10",
      "open": "45.00",
      "high": "45.95",
      "low": "44.75",
      "close": "45.10",
      "average": "45.2016",
      "volume": "259631",
      "turnover": "11735956.61",
      "trades": "486"
    },
    {
      "date": "2025-05-06",
      "bid": "44.60",
      "ask": "44.75",
      "open": "44.95",
      "high": "44.95",
      "low": "44.30",
      "close": "44.70",
      "average": "44.6621",
      "volume": "26736",
      "turnover": "1194114.65",
      "trades": "171"
    },
    {
      "date": "2025-05-07",
      "bid": "45.75",
      "ask": "45.85",
      "open": "44.55",
      "high": "45.90",
      "low": "44.55",
      "close": "45.75",
      "average": "45.4747",
      "volume": "68107",
      "turnover": "3099966.95",
      "trades": "241"
    },
    {
      "date": "2025-05-08",
      "bid": "46.25",
      "ask": "46.50",
      "open": "45.85",
      "high": "46.60",
      "low": "45.80",
      "close": "46.50",
      "average": "46.3608",
      "volume": "38551",
      "turnover": "1787640.4",
      "trades": "167"
    },
    {
      "date": "2025-05-09",
      "bid": "46.10",
      "ask": "46.20",
      "open": "46.55",
      "high": "46.55",
      "low": "45.55",
      "close": "46.10",
      "average": "45.9879",
      "volume": "45640",
      "turnover": "2099688.7",
      "trades": "226"
    },
    {
      "date": "2025-05-12",
      "bid": "46.45",
      "ask": "46.75",
      "open": "46.45",
      "high": "47.00",
      "low": "46.20",
      "close": "46.75",
      "average": "46.6713",
      "volume": "66976",
      "turnover": "3126527.71",
      "trades": "306"
    },
    {
      "date": "2025-05-13",
      "bid": "46.65",
      "ask": "47.00",
      "open": "47.70",
      "high": "47.70",
      "low": "46.35",
      "close": "46.95",
      "average": "46.6877",
      "volume": "17615",
      "turnover": "823229.7",
      "trades": "149"
    },
    {
      "date": "2025-05-14",
      "bid": "46.75",
      "ask": "46.95",
      "open": "47.65",
      "high": "47.65",
      "low": "46.45",
      "close": "46.85",
      "average": "46.8731",
      "volume": "23997",
      "turnover": "1124861.58",
      "trades": "155"
    },
    {
      "date": "2025-05-15",
      "bid": "46.70",
      "ask": "47.00",
      "open": "46.85",
      "high": "47.00",
      "low": "46.60",
      "close": "46.80",
      "average": "46.8763",
      "volume": "96407",
      "turnover": "4519252.38",
      "trades": "153"
    },
    {
      "date": "2025-05-16",
      "bid": "46.85",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.10",
      "low": "46.75",
      "close": "47.10",
      "average": "46.911",
      "volume": "76004",
      "turnover": "3565482.73",
      "trades": "144"
    },
    {
      "date": "2025-05-19",
      "bid": "46.50",
      "ask": "46.85",
      "open": "47.15",
      "high": "47.30",
      "low": "46.05",
      "close": "46.80",
      "average": "46.5509",
      "volume": "144446",
      "turnover": "6724134.29",
      "trades": "229"
    },
    {
      "date": "2025-05-20",
      "bid": "47.00",
      "ask": "47.30",
      "open": "46.65",
      "high": "47.35",
      "low": "46.55",
      "close": "47.10",
      "average": "47.2649",
      "volume": "66476",
      "turnover": "3141586.98",
      "trades": "173"
    },
    {
      "date": "2025-05-21",
      "bid": "47.05",
      "ask": "47.30",
      "open": "47.50",
      "high": "47.50",
      "low": "46.45",
      "close": "46.95",
      "average": "46.8647",
      "volume": "9784",
      "turnover": "458696.42",
      "trades": "116"
    },
    {
      "date": "2025-05-22",
      "bid": "46.00",
      "ask": "46.20",
      "open": "46.85",
      "high": "46.90",
      "low": "45.85",
      "close": "46.20",
      "average": "46.2012",
      "volume": "42638",
      "turnover": "1969766.39",
      "trades": "217"
    },
    {
      "date": "2025-05-23",
      "bid": "45.70",
      "ask": "45.90",
      "open": "46.20",
      "high": "47.00",
      "low": "45.35",
      "close": "45.85",
      "average": "46.5677",
      "volume": "150334",
      "turnover": "7000691.72",
      "trades": "250"
    },
    {
      "date": "2025-05-26",
      "bid": "46.95",
      "ask": "47.40",
      "open": "46.55",
      "high": "47.90",
      "low": "46.55",
      "close": "47.50",
      "average": "47.2618",
      "volume": "164709",
      "turnover": "7786134.25",
      "trades": "794"
    },
    {
      "date": "2025-05-27",
      "bid": "47.30",
      "ask": "47.50",
      "open": "47.50",
      "high": "47.85",
      "low": "47.05",
      "close": "47.30",
      "average": "47.3991",
      "volume": "30134",
      "turnover": "1428364.65",
      "trades": "218"
    },
    {
      "date": "2025-05-28",
      "bid": "47.25",
      "ask": "47.50",
      "open": "47.30",
      "high": "47.45",
      "low": "46.90",
      "close": "47.20",
      "average": "47.2238",
      "volume": "34439",
      "turnover": "1627158.65",
      "trades": "140"
    },
    {
      "date": "2025-05-30",
      "bid": "47.30",
      "ask": "47.50",
      "open": "47.25",
      "high": "47.50",
      "low": "47.05",
      "close": "47.05",
      "average": "47.0987",
      "volume": "82834",
      "turnover": "3909864.39",
      "trades": "195"
    },
    {
      "date": "2025-06-02",
      "bid": "47.90",
      "ask": "47.95",
      "open": "47.00",
      "high": "49.15",
      "low": "46.10",
      "close": "47.65",
      "average": "47.6469",
      "volume": "273186",
      "turnover": "13018437.56",
      "trades": "478"
    },
    {
      "date": "2025-06-03",
      "bid": "47.65",
      "ask": "47.95",
      "open": "48.70",
      "high": "48.85",
      "low": "47.30",
      "close": "47.90",
      "average": "47.8846",
      "volume": "39520",
      "turnover": "1894087.44",
      "trades": "261"
    },
    {
      "date": "2025-06-04",
      "bid": "47.35",
      "ask": "47.50",
      "open": "47.90",
      "high": "47.90",
      "low": "47.20",
      "close": "47.30",
      "average": "47.5138",
      "volume": "637302",
      "turnover": "29666052.26",
      "trades": "195"
    },
    {
      "date": "2025-06-05",
      "bid": "47.65",
      "ask": "47.80",
      "open": "47.25",
      "high": "48.00",
      "low": "46.90",
      "close": "47.65",
      "average": "47.5936",
      "volume": "92569",
      "turnover": "4401463.04",
      "trades": "415"
    },
    {
      "date": "2025-06-09",
      "bid": "48.10",
      "ask": "48.55",
      "open": "48.05",
      "high": "49.00",
      "low": "47.80",
      "close": "48.40",
      "average": "48.3837",
      "volume": "117880",
      "turnover": "5701157.91",
      "trades": "327"
    },
    {
      "date": "2025-06-10",
      "bid": "48.50",
      "ask": "48.70",
      "open": "48.85",
      "high": "50.30",
      "low": "48.30",
      "close": "48.55",
      "average": "49.0944",
      "volume": "154216",
      "turnover": "7576659.55",
      "trades": "487"
    },
    {
      "date": "2025-06-11",
      "bid": "49.05",
      "ask": "49.30",
      "open": "48.70",
      "high": "49.40",
      "low": "48.70",
      "close": "49.30",
      "average": "49.1888",
      "volume": "124155",
      "turnover": "6110236.89",
      "trades": "439"
    },
    {
      "date": "2025-06-12",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.30",
      "high": "49.30",
      "low": "48.65",
      "close": "48.95",
      "average": "48.88",
      "volume": "52316",
      "turnover": "2557389.29",
      "trades": "253"
    },
    {
      "date": "2025-06-13",
      "bid": "48.75",
      "ask": "48.95",
      "open": "48.55",
      "high": "48.85",
      "low": "48.55",
      "close": "48.75",
      "average": "48.6926",
      "volume": "19815",
      "turnover": "964863.45",
      "trades": "175"
    },
    {
      "date": "2025-06-16",
      "bid": "48.85",
      "ask": "49.00",
      "open": "48.95",
      "high": "49.15",
      "low": "48.65",
      "close": "49.00",
      "average": "48.9686",
      "volume": "31229",
      "turnover": "1529119.82",
      "trades": "186"
    },
    {
      "date": "2025-06-17",
      "bid": "49.15",
      "ask": "49.20",
      "open": "48.85",
      "high": "49.45",
      "low": "48.45",
      "close": "49.20",
      "average": "49.1211",
      "volume": "88602",
      "turnover": "4350901.37",
      "trades": "259"
    },
    {
      "date": "2025-06-18",
      "bid": "49.25",
      "ask": "49.35",
      "open": "49.15",
      "high": "49.65",
      "low": "49.00",
      "close": "49.25",
      "average": "49.2352",
      "volume": "71284",
      "turnover": "3510342.85",
      "trades": "327"
    },
    {
      "date": "2025-06-19",
      "bid": "49.65",
      "ask": "49.80",
      "open": "49.35",
      "high": "50.00",
      "low": "49.10",
      "close": "49.65",
      "average": "49.6185",
      "volume": "29695",
      "turnover": "1472992.97",
      "trades": "168"
    },
    {
      "date": "2025-06-23",
      "bid": "49.45",
      "ask": "50.00",
      "open": "49.70",
      "high": "50.10",
      "low": "49.50",
      "close": "49.70",
      "average": "49.687",
      "volume": "45410",
      "turnover": "2260315",
      "trades": "212"
    },
    {
      "date": "2025-06-24",
      "bid": "49.55",
      "ask": "49.85",
      "open": "50.10",
      "high": "50.40",
      "low": "49.20",
      "close": "49.40",
      "average": "49.6289",
      "volume": "69122",
      "turnover": "3430906.79",
      "trades": "261"
    },
    {
      "date": "2025-06-25",
      "bid": "49.60",
      "ask": "49.95",
      "open": "49.40",
      "high": "50.10",
      "low": "49.30",
      "close": "49.75",
      "average": "49.7741",
      "volume": "81316",
      "turnover": "4047633.29",
      "trades": "301"
    },
    {
      "date": "2025-06-26",
      "bid": "49.80",
      "ask": "50.10",
      "open": "49.95",
      "high": "50.10",
      "low": "49.50",
      "close": "50.00",
      "average": "49.8701",
      "volume": "99085",
      "turnover": "4942385.59",
      "trades": "386"
    },
    {
      "date": "2025-06-27",
      "bid": "50.00",
      "ask": "50.30",
      "open": "50.10",
      "high": "50.50",
      "low": "49.80",
      "close": "50.20",
      "average": "50.179",
      "volume": "67603",
      "turnover": "3393664.2",
      "trades": "339"
    },
    {
      "date": "2025-06-30",
      "bid": "49.80",
      "ask": "49.95",
      "open": "50.50",
      "high": "51.20",
      "low": "49.60",
      "close": "49.80",
      "average": "50.3697",
      "volume": "78857",
      "turnover": "3977442.28",
      "trades": "383"
    },
    {
      "date": "2025-07-01",
      "bid": "50.40",
      "ask": "50.70",
      "open": "49.70",
      "high": "50.70",
      "low": "49.70",
      "close": "50.70",
      "average": "50.4349",
      "volume": "83554",
      "turnover": "4213004.8",
      "trades": "331"
    },
    {
      "date": "2025-07-02",
      "bid": "50.50",
      "ask": "51.00",
      "open": "50.60",
      "high": "51.00",
      "low": "50.00",
      "close": "50.70",
      "average": "50.5188",
      "volume": "62292",
      "turnover": "3146509.9",
      "trades": "287"
    },
    {
      "date": "2025-07-03",
      "bid": "50.60",
      "ask": "50.90",
      "open": "50.50",
      "high": "51.30",
      "low": "50.50",
      "close": "50.60",
      "average": "50.7819",
      "volume": "601966",
      "turnover": "29864578.9",
      "trades": "213"
    },
    {
      "date": "2025-07-04",
      "bid": "50.50",
      "ask": "50.90",
      "open": "50.70",
      "high": "50.70",
      "low": "50.00",
      "close": "50.40",
      "average": "50.2926",
      "volume": "80402",
      "turnover": "4041621.15",
      "trades": "183"
    },
    {
      "date": "2025-07-07",
      "bid": "49.20",
      "ask": "49.50",
      "open": "50.90",
      "high": "51.30",
      "low": "48.80",
      "close": "49.15",
      "average": "49.9292",
      "volume": "151435",
      "turnover": "7573365.25",
      "trades": "643"
    },
    {
      "date": "2025-07-08",
      "bid": "48.00",
      "ask": "48.15",
      "open": "49.50",
      "high": "49.50",
      "low": "47.50",
      "close": "47.90",
      "average": "48.2077",
      "volume": "135922",
      "turnover": "6556291.58",
      "trades": "533"
    },
    {
      "date": "2025-07-09",
      "bid": "47.80",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.15",
      "low": "47.55",
      "close": "47.75",
      "average": "47.7866",
      "volume": "62620",
      "turnover": "2992422.5",
      "trades": "312"
    },
    {
      "date": "2025-07-10",
      "bid": "48.10",
      "ask": "48.25",
      "open": "48.25",
      "high": "48.40",
      "low": "47.85",
      "close": "48.10",
      "average": "48.1164",
      "volume": "50129",
      "turnover": "2411955.54",
      "trades": "272"
    },
    {
      "date": "2025-07-11",
      "bid": "47.85",
      "ask": "48.10",
      "open": "48.10",
      "high": "48.35",
      "low": "47.75",
      "close": "48.00",
      "average": "48.051",
      "volume": "54862",
      "turnover": "2636214.95",
      "trades": "261"
    },
    {
      "date": "2025-07-14",
      "bid": "48.50",
      "ask": "48.90",
      "open": "48.15",
      "high": "49.00",
      "low": "48.15",
      "close": "48.55",
      "average": "48.5993",
      "volume": "55530",
      "turnover": "2701231.91",
      "trades": "277"
    },
    {
      "date": "2025-07-15",
      "bid": "49.20",
      "ask": "49.25",
      "open": "48.95",
      "high": "49.35",
      "low": "48.30",
      "close": "49.35",
      "average": "49.0002",
      "volume": "53218",
      "turnover": "2607695.1",
      "trades": "293"
    },
    {
      "date": "2025-07-16",
      "bid": "48.90",
      "ask": "49.20",
      "open": "49.70",
      "high": "49.80",
      "low": "49.00",
      "close": "49.00",
      "average": "49.4535",
      "volume": "76248",
      "turnover": "3772149.19",
      "trades": "316"
    },
    {
      "date": "2025-07-17",
      "bid": "48.75",
      "ask": "49.15",
      "open": "48.90",
      "high": "49.15",
      "low": "48.55",
      "close": "48.70",
      "average": "48.7293",
      "volume": "22292",
      "turnover": "1086357.25",
      "trades": "156"
    },
    {
      "date": "2025-07-18",
      "bid": "48.50",
      "ask": "49.20",
      "open": "49.20",
      "high": "49.20",
      "low": "48.10",
      "close": "48.55",
      "average": "48.3918",
      "volume": "35055",
      "turnover": "1696320.18",
      "trades": "172"
    },
    {
      "date": "2025-07-21",
      "bid": "49.40",
      "ask": "49.65",
      "open": "49.00",
      "high": "49.70",
      "low": "48.65",
      "close": "49.45",
      "average": "49.3796",
      "volume": "21660",
      "turnover": "1069784.44",
      "trades": "161"
    },
    {
      "date": "2025-07-22",
      "bid": "49.45",
      "ask": "49.65",
      "open": "49.40",
      "high": "49.70",
      "low": "49.10",
      "close": "49.40",
      "average": "49.3959",
      "volume": "22641",
      "turnover": "1118349.5",
      "trades": "160"
    },
    {
      "date": "2025-07-23",
      "bid": "49.50",
      "ask": "49.75",
      "open": "49.65",
      "high": "49.85",
      "low": "49.45",
      "close": "49.45",
      "average": "49.6219",
      "volume": "38385",
      "turnover": "1904528.9",
      "trades": "279"
    },
    {
      "date": "2025-07-24",
      "bid": "49.40",
      "ask": "49.70",
      "open": "49.70",
      "high": "49.80",
      "low": "49.35",
      "close": "49.35",
      "average": "49.5711",
      "volume": "31853",
      "turnover": "1578922.15",
      "trades": "179"
    },
    {
      "date": "2025-07-25",
      "bid": "49.40",
      "ask": "49.60",
      "open": "49.35",
      "high": "49.70",
      "low": "49.20",
      "close": "49.60",
      "average": "49.4342",
      "volume": "44588",
      "turnover": "2204149.13",
      "trades": "299"
    },
    {
      "date": "2025-07-28",
      "bid": "49.50",
      "ask": "49.65",
      "open": "49.60",
      "high": "50.00",
      "low": "49.55",
      "close": "49.55",
      "average": "49.8032",
      "volume": "26976",
      "turnover": "1343303.57",
      "trades": "191"
    },
    {
      "date": "2025-07-29",
      "bid": "48.50",
      "ask": "48.65",
      "open": "49.60",
      "high": "49.60",
      "low": "47.10",
      "close": "47.10",
      "average": "48.7926",
      "volume": "63877",
      "turnover": "3116984.85",
      "trades": "300"
    },
    {
      "date": "2025-07-30",
      "bid": "47.55",
      "ask": "47.85",
      "open": "48.50",
      "high": "48.75",
      "low": "47.40",
      "close": "47.60",
      "average": "48.0356",
      "volume": "59551",
      "turnover": "2860943.21",
      "trades": "425"
    },
    {
      "date": "2025-07-31",
      "bid": "47.25",
      "ask": "47.45",
      "open": "47.85",
      "high": "48.10",
      "low": "47.25",
      "close": "47.30",
      "average": "47.5803",
      "volume": "68041",
      "turnover": "3237063.89",
      "trades": "300"
    },
    {
      "date": "2025-08-01",
      "bid": "47.20",
      "ask": "47.35",
      "open": "47.25",
      "high": "47.30",
      "low": "46.20",
      "close": "47.20",
      "average": "46.7907",
      "volume": "75997",
      "turnover": "3555120.29",
      "trades": "459"
    },
    {
      "date": "2025-08-04",
      "bid": "47.45",
      "ask": "47.65",
      "open": "47.35",
      "high": "47.55",
      "low": "46.30",
      "close": "47.30",
      "average": "46.9496",
      "volume": "79112",
      "turnover": "3714141.58",
      "trades": "489"
    },
    {
      "date": "2025-08-05",
      "bid": "47.15",
      "ask": "47.40",
      "open": "47.45",
      "high": "47.45",
      "low": "46.95",
      "close": "47.10",
      "average": "47.1428",
      "volume": "35321",
      "turnover": "1665175.18",
      "trades": "202"
    },
    {
      "date": "2025-08-06",
      "bid": "46.60",
      "ask": "46.85",
      "open": "47.40",
      "high": "47.40",
      "low": "46.35",
      "close": "46.50",
      "average": "46.5686",
      "volume": "40360",
      "turnover": "1880876.71",
      "trades": "212"
    },
    {
      "date": "2025-08-07",
      "bid": "46.85",
      "ask": "47.10",
      "open": "46.55",
      "high": "47.30",
      "low": "46.55",
      "close": "47.00",
      "average": "47.0125",
      "volume": "13111",
      "turnover": "616367.78",
      "trades": "112"
    },
    {
      "date": "2025-08-08",
      "bid": "47.00",
      "ask": "47.20",
      "open": "47.10",
      "high": "47.30",
      "low": "46.95",
      "close": "47.10",
      "average": "47.122",
      "volume": "17510",
      "turnover": "825105.35",
      "trades": "115"
    },
    {
      "date": "2025-08-11",
      "bid": "46.85",
      "ask": "47.10",
      "open": "47.10",
      "high": "47.25",
      "low": "46.70",
      "close": "46.70",
      "average": "46.8714",
      "volume": "15284",
      "turnover": "716417.8",
      "trades": "132"
    },
    {
      "date": "2025-08-12",
      "bid": "46.65",
      "ask": "46.90",
      "open": "46.55",
      "high": "47.25",
      "low": "46.55",
      "close": "46.60",
      "average": "46.884",
      "volume": "22130",
      "turnover": "1037559.35",
      "trades": "169"
    },
    {
      "date": "2025-08-13",
      "bid": "46.95",
      "ask": "47.10",
      "open": "46.90",
      "high": "47.10",
      "low": "46.30",
      "close": "47.10",
      "average": "46.7436",
      "volume": "25184",
      "turnover": "1177324.31",
      "trades": "153"
    },
    {
      "date": "2025-08-14",
      "bid": "46.85",
      "ask": "47.10",
      "open": "47.10",
      "high": "47.40",
      "low": "46.85",
      "close": "46.85",
      "average": "47.076",
      "volume": "36750",
      "turnover": "1730005.85",
      "trades": "181"
    },
    {
      "date": "2025-08-15",
      "bid": "46.55",
      "ask": "46.80",
      "open": "46.85",
      "high": "47.20",
      "low": "46.55",
      "close": "46.70",
      "average": "46.7181",
      "volume": "19839",
      "turnover": "926856.1",
      "trades": "115"
    },
    {
      "date": "2025-08-18",
      "bid": "45.95",
      "ask": "46.15",
      "open": "46.70",
      "high": "47.00",
      "low": "45.90",
      "close": "46.00",
      "average": "46.285",
      "volume": "74392",
      "turnover": "3442981.12",
      "trades": "295"
    },
    {
      "date": "2025-08-19",
      "bid": "46.70",
      "ask": "47.00",
      "open": "46.05",
      "high": "46.80",
      "low": "46.00",
      "close": "46.60",
      "average": "46.5576",
      "volume": "50772",
      "turnover": "2363818.36",
      "trades": "213"
    },
    {
      "date": "2025-08-20",
      "bid": "46.95",
      "ask": "47.15",
      "open": "46.60",
      "high": "47.25",
      "low": "46.35",
      "close": "47.00",
      "average": "47.0051",
      "volume": "36640",
      "turnover": "1722299.45",
      "trades": "190"
    },
    {
      "date": "2025-08-21",
      "bid": "47.15",
      "ask": "47.30",
      "open": "46.95",
      "high": "47.25",
      "low": "46.40",
      "close": "47.10",
      "average": "46.8595",
      "volume": "31816",
      "turnover": "1490934.4",
      "trades": "172"
    },
    {
      "date": "2025-08-22",
      "bid": "47.70",
      "ask": "47.80",
      "open": "47.15",
      "high": "47.90",
      "low": "47.00",
      "close": "47.75",
      "average": "47.4435",
      "volume": "86831",
      "turnover": "4114256.19",
      "trades": "273"
    },
    {
      "date": "2025-08-25",
      "bid": "46.75",
      "ask": "47.25",
      "open": "47.90",
      "high": "47.90",
      "low": "46.75",
      "close": "46.85",
      "average": "47.0877",
      "volume": "75557",
      "turnover": "3557630.03",
      "trades": "358"
    },
    {
      "date": "2025-08-26",
      "bid": "46.60",
      "ask": "46.85",
      "open": "47.25",
      "high": "47.25",
      "low": "46.60",
      "close": "46.70",
      "average": "46.9212",
      "volume": "424009",
      "turnover": "19546361.28",
      "trades": "185"
    },
    {
      "date": "2025-08-27",
      "bid": "47.35",
      "ask": "47.45",
      "open": "46.75",
      "high": "47.50",
      "low": "46.65",
      "close": "47.45",
      "average": "47.0575",
      "volume": "153753",
      "turnover": "7235789.38",
      "trades": "443"
    },
    {
      "date": "2025-08-28",
      "bid": "47.00",
      "ask": "47.25",
      "open": "47.50",
      "high": "48.05",
      "low": "46.75",
      "close": "47.20",
      "average": "47.2521",
      "volume": "106668",
      "turnover": "5038173.97",
      "trades": "539"
    },
    {
      "date": "2025-08-29",
      "bid": "46.70",
      "ask": "46.90",
      "open": "47.00",
      "high": "47.45",
      "low": "46.70",
      "close": "46.70",
      "average": "47.001",
      "volume": "129333",
      "turnover": "6079096.4",
      "trades": "308"
    },
    {
      "date": "2025-09-01",
      "bid": "46.60",
      "ask": "46.90",
      "open": "46.95",
      "high": "47.15",
      "low": "46.55",
      "close": "46.60",
      "average": "46.7361",
      "volume": "44089",
      "turnover": "2060773.18",
      "trades": "309"
    },
    {
      "date": "2025-09-02",
      "bid": "45.75",
      "ask": "45.90",
      "open": "46.60",
      "high": "46.85",
      "low": "45.65",
      "close": "45.70",
      "average": "46.0576",
      "volume": "104630",
      "turnover": "4818995.09",
      "trades": "282"
    },
    {
      "date": "2025-09-03",
      "bid": "45.80",
      "ask": "46.00",
      "open": "45.70",
      "high": "46.10",
      "low": "45.65",
      "close": "45.90",
      "average": "45.8793",
      "volume": "52480",
      "turnover": "2407790.48",
      "trades": "239"
    },
    {
      "date": "2025-09-04",
      "bid": "46.15",
      "ask": "46.25",
      "open": "46.05",
      "high": "46.75",
      "low": "46.05",
      "close": "46.10",
      "average": "46.2993",
      "volume": "38621",
      "turnover": "1788192.35",
      "trades": "255"
    },
    {
      "date": "2025-09-05",
      "bid": "46.55",
      "ask": "47.05",
      "open": "46.05",
      "high": "47.05",
      "low": "46.05",
      "close": "46.80",
      "average": "46.5872",
      "volume": "33560",
      "turnover": "1563524.83",
      "trades": "204"
    },
    {
      "date": "2025-09-08",
      "bid": "46.60",
      "ask": "46.70",
      "open": "46.95",
      "high": "46.95",
      "low": "46.30",
      "close": "46.75",
      "average": "46.6483",
      "volume": "29389",
      "turnover": "1370939.91",
      "trades": "188"
    },
    {
      "date": "2025-09-09",
      "bid": "46.55",
      "ask": "46.75",
      "open": "46.60",
      "high": "47.05",
      "low": "46.55",
      "close": "46.70",
      "average": "46.7066",
      "volume": "25475",
      "turnover": "1189894.39",
      "trades": "166"
    },
    {
      "date": "2025-09-10",
      "bid": "46.25",
      "ask": "46.40",
      "open": "46.70",
      "high": "46.90",
      "low": "46.25",
      "close": "46.25",
      "average": "46.5326",
      "volume": "26436",
      "turnover": "1230125.71",
      "trades": "142"
    },
    {
      "date": "2025-09-11",
      "bid": "46.15",
      "ask": "46.30",
      "open": "46.25",
      "high": "46.65",
      "low": "46.05",
      "close": "46.30",
      "average": "46.3304",
      "volume": "15813",
      "turnover": "732701.39",
      "trades": "119"
    },
    {
      "date": "2025-09-12",
      "bid": "46.40",
      "ask": "46.50",
      "open": "46.15",
      "high": "46.70",
      "low": "46.05",
      "close": "46.60",
      "average": "46.3936",
      "volume": "15314",
      "turnover": "711286.98",
      "trades": "108"
    },
    {
      "date": "2025-09-15",
      "bid": "47.10",
      "ask": "47.15",
      "open": "46.50",
      "high": "47.40",
      "low": "46.25",
      "close": "47.00",
      "average": "46.9868",
      "volume": "46620",
      "turnover": "2190853.7",
      "trades": "240"
    },
    {
      "date": "2025-09-16",
      "bid": "46.90",
      "ask": "47.00",
      "open": "46.95",
      "high": "47.55",
      "low": "46.75",
      "close": "47.05",
      "average": "47.2433",
      "volume": "40443",
      "turnover": "1910277.49",
      "trades": "184"
    },
    {
      "date": "2025-09-17",
      "bid": "47.25",
      "ask": "47.40",
      "open": "47.10",
      "high": "47.50",
      "low": "46.75",
      "close": "47.45",
      "average": "47.3098",
      "volume": "21903",
      "turnover": "1036225.46",
      "trades": "136"
    },
    {
      "date": "2025-09-18",
      "bid": "46.90",
      "ask": "47.05",
      "open": "47.25",
      "high": "47.55",
      "low": "46.85",
      "close": "47.00",
      "average": "47.1064",
      "volume": "20785",
      "turnover": "979288.83",
      "trades": "153"
    },
    {
      "date": "2025-09-19",
      "bid": "46.85",
      "ask": "47.10",
      "open": "47.00",
      "high": "47.40",
      "low": "46.85",
      "close": "46.90",
      "average": "47.0338",
      "volume": "15274",
      "turnover": "718404.18",
      "trades": "132"
    },
    {
      "date": "2025-09-22",
      "bid": "45.90",
      "ask": "46.05",
      "open": "46.85",
      "high": "46.85",
      "low": "45.90",
      "close": "46.10",
      "average": "46.15",
      "volume": "65081",
      "turnover": "3003761.08",
      "trades": "254"
    },
    {
      "date": "2025-09-23",
      "bid": "46.05",
      "ask": "46.25",
      "open": "45.95",
      "high": "46.80",
      "low": "45.90",
      "close": "46.20",
      "average": "46.2083",
      "volume": "295725",
      "turnover": "13688054.98",
      "trades": "248"
    },
    {
      "date": "2025-09-24",
      "bid": "46.10",
      "ask": "46.30",
      "open": "46.20",
      "high": "46.60",
      "low": "45.90",
      "close": "46.30",
      "average": "46.2696",
      "volume": "36184",
      "turnover": "1674294.41",
      "trades": "186"
    },
    {
      "date": "2025-09-25",
      "bid": "45.75",
      "ask": "45.90",
      "open": "47.10",
      "high": "47.10",
      "low": "45.55",
      "close": "45.90",
      "average": "45.9766",
      "volume": "65563",
      "turnover": "3014247.96",
      "trades": "405"
    },
    {
      "date": "2025-09-26",
      "bid": "46.30",
      "ask": "46.50",
      "open": "46.70",
      "high": "46.70",
      "low": "45.80",
      "close": "46.65",
      "average": "46.2562",
      "volume": "46711",
      "turnover": "2160682.75",
      "trades": "241"
    },
    {
      "date": "2025-09-29",
      "bid": "46.60",
      "ask": "46.70",
      "open": "46.25",
      "high": "46.80",
      "low": "46.25",
      "close": "46.80",
      "average": "46.5331",
      "volume": "23314",
      "turnover": "1084834.55",
      "trades": "178"
    },
    {
      "date": "2025-09-30",
      "bid": "46.70",
      "ask": "46.95",
      "open": "46.55",
      "high": "46.95",
      "low": "46.25",
      "close": "46.95",
      "average": "46.6455",
      "volume": "33076",
      "turnover": "1543013.71",
      "trades": "184"
    },
    {
      "date": "2025-10-01",
      "bid": "47.10",
      "ask": "47.20",
      "open": "47.15",
      "high": "47.65",
      "low": "46.95",
      "close": "47.15",
      "average": "47.2334",
      "volume": "51653",
      "turnover": "2440518.67",
      "trades": "329"
    },
    {
      "date": "2025-10-02",
      "bid": "46.20",
      "ask": "46.30",
      "open": "47.65",
      "high": "47.65",
      "low": "46.05",
      "close": "46.20",
      "average": "46.5412",
      "volume": "44778",
      "turnover": "2084079.96",
      "trades": "288"
    },
    {
      "date": "2025-10-03",
      "bid": "46.50",
      "ask": "46.60",
      "open": "46.30",
      "high": "46.90",
      "low": "46.25",
      "close": "46.60",
      "average": "46.6311",
      "volume": "69845",
      "turnover": "3256403.5",
      "trades": "278"
    },
    {
      "date": "2025-10-06",
      "bid": "46.35",
      "ask": "46.50",
      "open": "46.50",
      "high": "46.80",
      "low": "46.30",
      "close": "46.55",
      "average": "46.5025",
      "volume": "54806",
      "turnover": "2548480.16",
      "trades": "238"
    },
    {
      "date": "2025-10-07",
      "bid": "46.00",
      "ask": "46.10",
      "open": "46.35",
      "high": "46.55",
      "low": "45.85",
      "close": "46.10",
      "average": "46.0645",
      "volume": "45131",
      "turnover": "2079022.4",
      "trades": "213"
    },
    {
      "date": "2025-10-08",
      "bid": "46.75",
      "ask": "46.85",
      "open": "46.10",
      "high": "47.30",
      "low": "45.75",
      "close": "46.75",
      "average": "46.8098",
      "volume": "241094",
      "turnover": "11279774.13",
      "trades": "610"
    },
    {
      "date": "2025-10-09",
      "bid": "46.65",
      "ask": "46.85",
      "open": "46.70",
      "high": "47.55",
      "low": "46.55",
      "close": "46.75",
      "average": "47.0422",
      "volume": "137866",
      "turnover": "6480471.74",
      "trades": "601"
    },
    {
      "date": "2025-10-10",
      "bid": "47.25",
      "ask": "47.60",
      "open": "46.95",
      "high": "48.20",
      "low": "46.95",
      "close": "47.50",
      "average": "47.7287",
      "volume": "155333",
      "turnover": "7420353.73",
      "trades": "559"
    },
    {
      "date": "2025-10-13",
      "bid": "47.80",
      "ask": "47.95",
      "open": "48.05",
      "high": "48.65",
      "low": "47.65",
      "close": "48.00",
      "average": "48.0554",
      "volume": "169100",
      "turnover": "8131742.15",
      "trades": "437"
    },
    {
      "date": "2025-10-14",
      "bid": "48.95",
      "ask": "49.00",
      "open": "48.00",
      "high": "49.25",
      "low": "47.50",
      "close": "48.90",
      "average": "48.7644",
      "volume": "144899",
      "turnover": "7068488.13",
      "trades": "394"
    },
    {
      "date": "2025-10-15",
      "bid": "48.95",
      "ask": "49.00",
      "open": "49.10",
      "high": "49.30",
      "low": "48.70",
      "close": "48.95",
      "average": "48.9326",
      "volume": "100924",
      "turnover": "4939967.42",
      "trades": "313"
    },
    {
      "date": "2025-10-16",
      "bid": "49.15",
      "ask": "49.45",
      "open": "49.05",
      "high": "49.45",
      "low": "48.55",
      "close": "49.25",
      "average": "48.9231",
      "volume": "136216",
      "turnover": "6664816.97",
      "trades": "334"
    },
    {
      "date": "2025-10-17",
      "bid": "48.85",
      "ask": "49.00",
      "open": "49.45",
      "high": "49.45",
      "low": "48.60",
      "close": "48.80",
      "average": "48.7928",
      "volume": "47415",
      "turnover": "2313366.18",
      "trades": "246"
    },
    {
      "date": "2025-10-20",
      "bid": "49.00",
      "ask": "49.25",
      "open": "48.85",
      "high": "49.20",
      "low": "48.55",
      "close": "49.05",
      "average": "48.9265",
      "volume": "62659",
      "turnover": "3067095.31",
      "trades": "227"
    },
    {
      "date": "2025-10-21",
      "bid": "49.35",
      "ask": "49.50",
      "open": "49.15",
      "high": "49.55",
      "low": "48.40",
      "close": "49.50",
      "average": "49.1408",
      "volume": "126551",
      "turnover": "6220175.87",
      "trades": "320"
    },
    {
      "date": "2025-10-22",
      "bid": "49.15",
      "ask": "49.30",
      "open": "49.90",
      "high": "49.95",
      "low": "48.70",
      "close": "49.00",
      "average": "49.3394",
      "volume": "125508",
      "turnover": "6195383.78",
      "trades": "389"
    },
    {
      "date": "2025-10-23",
      "bid": "49.80",
      "ask": "49.90",
      "open": "49.00",
      "high": "50.40",
      "low": "48.30",
      "close": "49.85",
      "average": "49.5561",
      "volume": "306248",
      "turnover": "15190246.22",
      "trades": "918"
    },
    {
      "date": "2025-10-24",
      "bid": "50.60",
      "ask": "50.70",
      "open": "50.50",
      "high": "50.90",
      "low": "49.15",
      "close": "50.70",
      "average": "49.9342",
      "volume": "371077",
      "turnover": "18557970.55",
      "trades": "668"
    },
    {
      "date": "2025-10-27",
      "bid": "51.40",
      "ask": "51.60",
      "open": "51.10",
      "high": "51.60",
      "low": "50.90",
      "close": "51.50",
      "average": "51.2164",
      "volume": "153447",
      "turnover": "7862850.05",
      "trades": "591"
    },
    {
      "date": "2025-10-28",
      "bid": "51.70",
      "ask": "51.90",
      "open": "51.70",
      "high": "52.50",
      "low": "51.60",
      "close": "51.70",
      "average": "51.8408",
      "volume": "136005",
      "turnover": "7054655.35",
      "trades": "507"
    },
    {
      "date": "2025-10-29",
      "bid": "51.30",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.30",
      "low": "51.20",
      "close": "51.40",
      "average": "51.6112",
      "volume": "82665",
      "turnover": "4266414",
      "trades": "324"
    },
    {
      "date": "2025-10-30",
      "bid": "50.80",
      "ask": "51.00",
      "open": "51.20",
      "high": "51.50",
      "low": "50.20",
      "close": "50.70",
      "average": "50.601",
      "volume": "100715",
      "turnover": "5096442.55",
      "trades": "408"
    },
    {
      "date": "2025-10-31",
      "bid": "50.10",
      "ask": "50.30",
      "open": "51.60",
      "high": "51.60",
      "low": "50.00",
      "close": "50.00",
      "average": "50.3307",
      "volume": "40348",
      "turnover": "2031538.1",
      "trades": "194"
    },
    {
      "date": "2025-11-03",
      "bid": "49.65",
      "ask": "49.85",
      "open": "50.40",
      "high": "50.50",
      "low": "49.40",
      "close": "49.50",
      "average": "49.9286",
      "volume": "112019",
      "turnover": "5593784.13",
      "trades": "515"
    },
    {
      "date": "2025-11-04",
      "bid": "49.50",
      "ask": "49.85",
      "open": "49.55",
      "high": "49.95",
      "low": "49.10",
      "close": "49.60",
      "average": "49.6112",
      "volume": "115707",
      "turnover": "5740200.1",
      "trades": "358"
    },
    {
      "date": "2025-11-05",
      "bid": "49.35",
      "ask": "49.55",
      "open": "50.10",
      "high": "50.10",
      "low": "49.15",
      "close": "49.40",
      "average": "49.6569",
      "volume": "281412",
      "turnover": "13974014.75",
      "trades": "310"
    },
    {
      "date": "2025-11-06",
      "bid": "48.70",
      "ask": "48.85",
      "open": "49.75",
      "high": "49.75",
      "low": "48.55",
      "close": "48.75",
      "average": "48.8271",
      "volume": "95899",
      "turnover": "4682312.3",
      "trades": "331"
    },
    {
      "date": "2025-11-07",
      "bid": "49.00",
      "ask": "49.50",
      "open": "48.75",
      "high": "49.95",
      "low": "48.55",
      "close": "49.15",
      "average": "48.9724",
      "volume": "97531",
      "turnover": "4776454.69",
      "trades": "281"
    },
    {
      "date": "2025-11-10",
      "bid": "48.85",
      "ask": "49.10",
      "open": "49.25",
      "high": "49.75",
      "low": "48.80",
      "close": "48.85",
      "average": "49.1634",
      "volume": "86260",
      "turnover": "4245936.9",
      "trades": "368"
    },
    {
      "date": "2025-11-11",
      "bid": "48.30",
      "ask": "48.50",
      "open": "49.15",
      "high": "49.20",
      "low": "48.20",
      "close": "48.40",
      "average": "48.6273",
      "volume": "84496",
      "turnover": "4109310.19",
      "trades": "296"
    },
    {
      "date": "2025-11-12",
      "bid": "49.15",
      "ask": "49.20",
      "open": "48.30",
      "high": "49.20",
      "low": "48.30",
      "close": "49.10",
      "average": "48.8859",
      "volume": "84643",
      "turnover": "4137620.61",
      "trades": "313"
    },
    {
      "date": "2025-11-13",
      "bid": "49.10",
      "ask": "49.20",
      "open": "49.20",
      "high": "49.45",
      "low": "48.70",
      "close": "49.00",
      "average": "49.0608",
      "volume": "31788",
      "turnover": "1559681.54",
      "trades": "182"
    },
    {
      "date": "2025-11-14",
      "bid": "49.00",
      "ask": "49.15",
      "open": "48.75",
      "high": "49.65",
      "low": "48.50",
      "close": "49.00",
      "average": "49.0077",
      "volume": "113667",
      "turnover": "5570674.44",
      "trades": "406"
    },
    {
      "date": "2025-11-17",
      "bid": "48.55",
      "ask": "48.85",
      "open": "49.15",
      "high": "49.70",
      "low": "48.50",
      "close": "48.75",
      "average": "48.973",
      "volume": "119972",
      "turnover": "5875496.3",
      "trades": "335"
    },
    {
      "date": "2025-11-18",
      "bid": "47.90",
      "ask": "48.05",
      "open": "48.45",
      "high": "48.50",
      "low": "47.70",
      "close": "48.00",
      "average": "47.9783",
      "volume": "88072",
      "turnover": "4225695.38",
      "trades": "296"
    },
    {
      "date": "2025-11-19",
      "bid": "47.85",
      "ask": "48.10",
      "open": "48.45",
      "high": "48.45",
      "low": "47.60",
      "close": "48.05",
      "average": "47.974",
      "volume": "57466",
      "turnover": "2756816.92",
      "trades": "237"
    },
    {
      "date": "2025-11-20",
      "bid": "47.65",
      "ask": "47.75",
      "open": "48.45",
      "high": "48.50",
      "low": "47.55",
      "close": "47.70",
      "average": "47.8881",
      "volume": "54453",
      "turnover": "2607650.38",
      "trades": "269"
    },
    {
      "date": "2025-11-21",
      "bid": "48.00",
      "ask": "48.65",
      "open": "47.85",
      "high": "48.10",
      "low": "47.35",
      "close": "48.10",
      "average": "47.7406",
      "volume": "90736",
      "turnover": "4331728.46",
      "trades": "259"
    },
    {
      "date": "2025-11-24",
      "bid": "48.10",
      "ask": "48.25",
      "open": "48.05",
      "high": "48.65",
      "low": "48.00",
      "close": "48.25",
      "average": "48.3058",
      "volume": "48176",
      "turnover": "2327399.04",
      "trades": "268"
    },
    {
      "date": "2025-11-25",
      "bid": "48.90",
      "ask": "49.10",
      "open": "48.05",
      "high": "49.15",
      "low": "48.05",
      "close": "49.00",
      "average": "48.8783",
      "volume": "75356",
      "turnover": "3683437.43",
      "trades": "378"
    },
    {
      "date": "2025-11-26",
      "bid": "49.35",
      "ask": "49.40",
      "open": "49.15",
      "high": "49.50",
      "low": "48.60",
      "close": "49.50",
      "average": "49.2251",
      "volume": "101714",
      "turnover": "5006969.88",
      "trades": "435"
    },
    {
      "date": "2025-11-27",
      "bid": "49.85",
      "ask": "50.00",
      "open": "49.40",
      "high": "50.10",
      "low": "49.00",
      "close": "50.00",
      "average": "49.7891",
      "volume": "190949",
      "turnover": "9499145.1",
      "trades": "422"
    },
    {
      "date": "2025-11-28",
      "bid": "49.50",
      "ask": "49.70",
      "open": "49.90",
      "high": "49.90",
      "low": "49.50",
      "close": "49.50",
      "average": "49.6386",
      "volume": "34658",
      "turnover": "1720324.51",
      "trades": "189"
    },
    {
      "date": "2025-12-01",
      "bid": "49.00",
      "ask": "49.10",
      "open": "49.30",
      "high": "49.30",
      "low": "48.90",
      "close": "48.95",
      "average": "49.0533",
      "volume": "74210",
      "turnover": "3640249.43",
      "trades": "278"
    },
    {
      "date": "2025-12-02",
      "bid": "48.35",
      "ask": "48.45",
      "open": "49.10",
      "high": "49.10",
      "low": "48.25",
      "close": "48.35",
      "average": "48.5484",
      "volume": "66188",
      "turnover": "3214081.68",
      "trades": "235"
    },
    {
      "date": "2025-12-03",
      "bid": "47.65",
      "ask": "47.70",
      "open": "48.90",
      "high": "48.90",
      "low": "47.50",
      "close": "47.55",
      "average": "47.7714",
      "volume": "139168",
      "turnover": "6648374.18",
      "trades": "504"
    },
    {
      "date": "2025-12-04",
      "bid": "48.75",
      "ask": "48.85",
      "open": "47.70",
      "high": "49.35",
      "low": "47.40",
      "close": "48.85",
      "average": "48.4344",
      "volume": "139191",
      "turnover": "6747952.3",
      "trades": "533"
    },
    {
      "date": "2025-12-05",
      "bid": "48.10",
      "ask": "48.25",
      "open": "49.00",
      "high": "49.15",
      "low": "48.15",
      "close": "48.25",
      "average": "48.5157",
      "volume": "67170",
      "turnover": "3259005.54",
      "trades": "301"
    },
    {
      "date": "2025-12-08",
      "bid": "48.40",
      "ask": "48.70",
      "open": "48.30",
      "high": "49.00",
      "low": "47.80",
      "close": "48.40",
      "average": "48.6029",
      "volume": "145046",
      "turnover": "7054670.25",
      "trades": "496"
    },
    {
      "date": "2025-12-09",
      "bid": "48.00",
      "ask": "48.10",
      "open": "48.70",
      "high": "48.70",
      "low": "47.80",
      "close": "47.90",
      "average": "48.0439",
      "volume": "113013",
      "turnover": "5429736.59",
      "trades": "339"
    },
    {
      "date": "2025-12-10",
      "bid": "48.10",
      "ask": "48.20",
      "open": "48.05",
      "high": "48.35",
      "low": "47.85",
      "close": "48.15",
      "average": "48.1092",
      "volume": "45789",
      "turnover": "2202976.74",
      "trades": "221"
    },
    {
      "date": "2025-12-11",
      "bid": "48.15",
      "ask": "48.25",
      "open": "48.10",
      "high": "48.35",
      "low": "47.85",
      "close": "48.10",
      "average": "48.0066",
      "volume": "33045",
      "turnover": "1586838.53",
      "trades": "169"
    },
    {
      "date": "2025-12-12",
      "bid": "48.10",
      "ask": "48.35",
      "open": "48.40",
      "high": "48.65",
      "low": "48.15",
      "close": "48.20",
      "average": "48.3813",
      "volume": "37523",
      "turnover": "1815548.61",
      "trades": "210"
    },
    {
      "date": "2025-12-15",
      "bid": "48.20",
      "ask": "48.35",
      "open": "49.00",
      "high": "49.00",
      "low": "48.20",
      "close": "48.20",
      "average": "48.5124",
      "volume": "45151",
      "turnover": "2190361.83",
      "trades": "238"
    },
    {
      "date": "2025-12-16",
      "bid": "47.85",
      "ask": "48.10",
      "open": "48.45",
      "high": "48.45",
      "low": "47.50",
      "close": "48.00",
      "average": "47.8924",
      "volume": "58690",
      "turnover": "2810728.38",
      "trades": "220"
    },
    {
      "date": "2025-12-17",
      "bid": "49.35",
      "ask": "49.55",
      "open": "48.20",
      "high": "49.95",
      "low": "48.20",
      "close": "49.50",
      "average": "49.0379",
      "volume": "795178",
      "turnover": "39190932.47",
      "trades": "741"
    },
    {
      "date": "2025-12-18",
      "bid": "49.35",
      "ask": "49.50",
      "open": "49.55",
      "high": "49.55",
      "low": "48.90",
      "close": "49.40",
      "average": "49.2351",
      "volume": "87240",
      "turnover": "4295281.5",
      "trades": "377"
    },
    {
      "date": "2025-12-19",
      "bid": "49.45",
      "ask": "49.60",
      "open": "49.45",
      "high": "49.70",
      "low": "49.25",
      "close": "49.55",
      "average": "49.3603",
      "volume": "103207",
      "turnover": "5094503.84",
      "trades": "261"
    },
    {
      "date": "2025-12-22",
      "bid": "49.45",
      "ask": "49.60",
      "open": "49.60",
      "high": "49.70",
      "low": "49.00",
      "close": "49.60",
      "average": "49.3754",
      "volume": "64627",
      "turnover": "3190944.39",
      "trades": "228"
    },
    {
      "date": "2025-12-23",
      "bid": "49.75",
      "ask": "49.80",
      "open": "49.60",
      "high": "50.00",
      "low": "49.50",
      "close": "49.85",
      "average": "49.7388",
      "volume": "96252",
      "turnover": "4787431.63",
      "trades": "330"
    },
    {
      "date": "2025-12-29",
      "bid": "50.50",
      "ask": "50.70",
      "open": "49.85",
      "high": "50.80",
      "low": "49.60",
      "close": "50.50",
      "average": "50.3562",
      "volume": "97657",
      "turnover": "4917991.71",
      "trades": "432"
    },
    {
      "date": "2025-12-30",
      "bid": "50.30",
      "ask": "50.50",
      "open": "50.80",
      "high": "50.80",
      "low": "50.20",
      "close": "50.30",
      "average": "50.4052",
      "volume": "38570",
      "turnover": "1944319.6",
      "trades": "185"
    },
    {
      "date": "2026-01-02",
      "bid": "49.35",
      "ask": "49.65",
      "open": "50.20",
      "high": "50.60",
      "low": "49.30",
      "close": "49.50",
      "average": "49.6386",
      "volume": "102439",
      "turnover": "5085115.26",
      "trades": "342"
    },
    {
      "date": "2026-01-05",
      "bid": "49.00",
      "ask": "49.25",
      "open": "49.50",
      "high": "49.55",
      "low": "48.50",
      "close": "49.00",
      "average": "48.8292",
      "volume": "73265",
      "turnover": "3577386.59",
      "trades": "280"
    },
    {
      "date": "2026-01-07",
      "bid": "50.10",
      "ask": "50.40",
      "open": "48.75",
      "high": "50.40",
      "low": "48.75",
      "close": "50.40",
      "average": "49.7012",
      "volume": "102955",
      "turnover": "5119881.51",
      "trades": "355"
    },
    {
      "date": "2026-01-08",
      "bid": "51.20",
      "ask": "51.40",
      "open": "51.20",
      "high": "51.80",
      "low": "50.80",
      "close": "51.30",
      "average": "51.3045",
      "volume": "171253",
      "turnover": "8784386.94",
      "trades": "579"
    },
    {
      "date": "2026-01-09",
      "bid": "51.40",
      "ask": "51.50",
      "open": "51.80",
      "high": "51.80",
      "low": "50.50",
      "close": "51.50",
      "average": "51.1822",
      "volume": "74979",
      "turnover": "3837793.25",
      "trades": "370"
    },
    {
      "date": "2026-01-12",
      "bid": "51.10",
      "ask": "51.30",
      "open": "51.60",
      "high": "51.60",
      "low": "51.00",
      "close": "51.00",
      "average": "51.214",
      "volume": "60274",
      "turnover": "3087291.1",
      "trades": "293"
    },
    {
      "date": "2026-01-13",
      "bid": "50.50",
      "ask": "50.80",
      "open": "50.90",
      "high": "51.40",
      "low": "50.40",
      "close": "50.60",
      "average": "50.8385",
      "volume": "68130",
      "turnover": "3463543.8",
      "trades": "245"
    },
    {
      "date": "2026-01-14",
      "bid": "49.70",
      "ask": "49.90",
      "open": "50.90",
      "high": "50.90",
      "low": "49.40",
      "close": "49.70",
      "average": "49.7913",
      "volume": "85077",
      "turnover": "4235859.2",
      "trades": "373"
    },
    {
      "date": "2026-01-15",
      "bid": "50.40",
      "ask": "50.60",
      "open": "49.90",
      "high": "50.60",
      "low": "49.50",
      "close": "50.50",
      "average": "50.0933",
      "volume": "61688",
      "turnover": "3090348.25",
      "trades": "262"
    },
    {
      "date": "2026-01-16",
      "bid": "50.50",
      "ask": "50.90",
      "open": "50.60",
      "high": "50.90",
      "low": "50.40",
      "close": "50.80",
      "average": "50.6231",
      "volume": "60334",
      "turnover": "3054296.2",
      "trades": "216"
    },
    {
      "date": "2026-01-19",
      "bid": "49.50",
      "ask": "49.60",
      "open": "49.85",
      "high": "50.10",
      "low": "49.30",
      "close": "49.50",
      "average": "49.6204",
      "volume": "70472",
      "turnover": "3497059.35",
      "trades": "374"
    },
    {
      "date": "2026-01-20",
      "bid": "49.10",
      "ask": "49.20",
      "open": "49.50",
      "high": "49.50",
      "low": "48.75",
      "close": "49.10",
      "average": "49.0516",
      "volume": "71806",
      "turnover": "3522200.05",
      "trades": "302"
    },
    {
      "date": "2026-01-21",
      "bid": "48.35",
      "ask": "48.45",
      "open": "49.10",
      "high": "49.20",
      "low": "48.20",
      "close": "48.35",
      "average": "48.5475",
      "volume": "96929",
      "turnover": "4705644.05",
      "trades": "349"
    },
    {
      "date": "2026-01-22",
      "bid": "48.90",
      "ask": "49.05",
      "open": "48.65",
      "high": "49.35",
      "low": "48.50",
      "close": "48.85",
      "average": "48.9974",
      "volume": "89190",
      "turnover": "4370077.45",
      "trades": "376"
    },
    {
      "date": "2026-01-23",
      "bid": "49.45",
      "ask": "49.60",
      "open": "49.30",
      "high": "49.65",
      "low": "48.75",
      "close": "49.65",
      "average": "49.2618",
      "volume": "59669",
      "turnover": "2939401.6",
      "trades": "346"
    },
    {
      "date": "2026-01-26",
      "bid": "49.05",
      "ask": "49.30",
      "open": "49.70",
      "high": "50.20",
      "low": "48.65",
      "close": "49.20",
      "average": "49.1317",
      "volume": "64147",
      "turnover": "3151607.43",
      "trades": "405"
    },
    {
      "date": "2026-01-27",
      "bid": "48.85",
      "ask": "49.00",
      "open": "49.50",
      "high": "49.50",
      "low": "48.80",
      "close": "48.85",
      "average": "49.0331",
      "volume": "71071",
      "turnover": "3484832.3",
      "trades": "300"
    },
    {
      "date": "2026-01-28",
      "bid": "50.10",
      "ask": "50.30",
      "open": "48.85",
      "high": "50.70",
      "low": "48.65",
      "close": "50.40",
      "average": "49.867",
      "volume": "148336",
      "turnover": "7397078.1",
      "trades": "344"
    },
    {
      "date": "2026-01-29",
      "bid": "50.70",
      "ask": "51.00",
      "open": "50.40",
      "high": "51.00",
      "low": "50.00",
      "close": "50.90",
      "average": "50.4482",
      "volume": "99619",
      "turnover": "5026023.09",
      "trades": "306"
    },
    {
      "date": "2026-01-30",
      "bid": "49.50",
      "ask": "49.75",
      "open": "51.00",
      "high": "51.00",
      "low": "49.55",
      "close": "49.75",
      "average": "50.1598",
      "volume": "68580",
      "turnover": "3439877.45",
      "trades": "292"
    },
    {
      "date": "2026-02-02",
      "bid": "49.75",
      "ask": "49.85",
      "open": "49.55",
      "high": "50.20",
      "low": "49.10",
      "close": "49.80",
      "average": "49.7002",
      "volume": "59108",
      "turnover": "2937680.15",
      "trades": "283"
    },
    {
      "date": "2026-02-03",
      "bid": "49.05",
      "ask": "49.25",
      "open": "49.90",
      "high": "50.10",
      "low": "49.05",
      "close": "49.05",
      "average": "49.5585",
      "volume": "54348",
      "turnover": "2693406.7",
      "trades": "260"
    },
    {
      "date": "2026-02-04",
      "bid": "49.40",
      "ask": "49.65",
      "open": "49.00",
      "high": "49.65",
      "low": "48.75",
      "close": "49.40",
      "average": "49.1256",
      "volume": "64665",
      "turnover": "3177074.6",
      "trades": "286"
    },
    {
      "date": "2026-02-05",
      "bid": "48.05",
      "ask": "48.25",
      "open": "49.25",
      "high": "49.60",
      "low": "46.60",
      "close": "48.15",
      "average": "47.8796",
      "volume": "396190",
      "turnover": "18969985.95",
      "trades": "1023"
    },
    {
      "date": "2026-02-06",
      "bid": "49.05",
      "ask": "49.25",
      "open": "48.25",
      "high": "49.20",
      "low": "48.05",
      "close": "49.05",
      "average": "48.6898",
      "volume": "166813",
      "turnover": "8122096.35",
      "trades": "406"
    },
    {
      "date": "2026-02-09",
      "bid": "49.90",
      "ask": "50.20",
      "open": "48.95",
      "high": "50.20",
      "low": "48.90",
      "close": "49.95",
      "average": "49.6504",
      "volume": "201532",
      "turnover": "10005788.25",
      "trades": "705"
    },
    {
      "date": "2026-02-10",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.30",
      "high": "51.00",
      "low": "49.80",
      "close": "51.00",
      "average": "50.3599",
      "volume": "91926",
      "turnover": "4629407.3",
      "trades": "273"
    },
    {
      "date": "2026-02-11",
      "bid": "49.70",
      "ask": "49.85",
      "open": "51.00",
      "high": "51.40",
      "low": "49.35",
      "close": "49.65",
      "average": "49.9752",
      "volume": "104745",
      "turnover": "5234576.3",
      "trades": "355"
    },
    {
      "date": "2026-02-12",
      "bid": "49.90",
      "ask": "50.10",
      "open": "49.25",
      "high": "50.30",
      "low": "48.75",
      "close": "50.10",
      "average": "49.5523",
      "volume": "132218",
      "turnover": "6552153.15",
      "trades": "442"
    },
    {
      "date": "2026-02-13",
      "bid": "49.50",
      "ask": "49.80",
      "open": "50.20",
      "high": "50.20",
      "low": "49.30",
      "close": "49.45",
      "average": "49.5494",
      "volume": "66608",
      "turnover": "3300500.38",
      "trades": "307"
    },
    {
      "date": "2026-02-16",
      "bid": "49.45",
      "ask": "49.60",
      "open": "49.50",
      "high": "50.20",
      "low": "49.30",
      "close": "49.30",
      "average": "49.7155",
      "volume": "53615",
      "turnover": "2665541.15",
      "trades": "333"
    },
    {
      "date": "2026-02-17",
      "bid": "49.45",
      "ask": "49.70",
      "open": "49.45",
      "high": "49.70",
      "low": "49.05",
      "close": "49.55",
      "average": "49.4787",
      "volume": "73000",
      "turnover": "3611943.7",
      "trades": "230"
    },
    {
      "date": "2026-02-18",
      "bid": "48.20",
      "ask": "48.55",
      "open": "49.45",
      "high": "49.65",
      "low": "48.30",
      "close": "48.35",
      "average": "48.9332",
      "volume": "73264",
      "turnover": "3585042.2",
      "trades": "249"
    },
    {
      "date": "2026-02-19",
      "bid": "46.50",
      "ask": "46.60",
      "open": "45.40",
      "high": "46.60",
      "low": "44.80",
      "close": "46.55",
      "average": "45.671",
      "volume": "13384788",
      "turnover": "603044086.03",
      "trades": "4292"
    },
    {
      "date": "2026-02-20",
      "bid": "47.15",
      "ask": "47.35",
      "open": "46.70",
      "high": "47.60",
      "low": "46.70",
      "close": "47.25",
      "average": "47.0962",
      "volume": "280545",
      "turnover": "13212702",
      "trades": "1434"
    },
    {
      "date": "2026-02-23",
      "bid": "46.70",
      "ask": "46.95",
      "open": "47.10",
      "high": "47.25",
      "low": "46.45",
      "close": "46.75",
      "average": "46.8042",
      "volume": "132990",
      "turnover": "6224331.5",
      "trades": "482"
    },
    {
      "date": "2026-02-24",
      "bid": "46.55",
      "ask": "46.80",
      "open": "46.65",
      "high": "47.20",
      "low": "46.40",
      "close": "46.70",
      "average": "46.7556",
      "volume": "135384",
      "turnover": "6330206.82",
      "trades": "559"
    },
    {
      "date": "2026-02-25",
      "bid": "46.65",
      "ask": "46.85",
      "open": "46.70",
      "high": "47.00",
      "low": "46.45",
      "close": "46.70",
      "average": "46.7469",
      "volume": "92592",
      "turnover": "4328385.2",
      "trades": "366"
    },
    {
      "date": "2026-02-26",
      "bid": "46.70",
      "ask": "46.85",
      "open": "46.70",
      "high": "47.45",
      "low": "46.50",
      "close": "46.75",
      "average": "46.8832",
      "volume": "315960",
      "turnover": "14813802.23",
      "trades": "996"
    },
    {
      "date": "2026-02-27",
      "bid": "47.30",
      "ask": "47.45",
      "open": "47.00",
      "high": "47.50",
      "low": "46.85",
      "close": "47.40",
      "average": "47.1505",
      "volume": "101666",
      "turnover": "4793599.34",
      "trades": "588"
    },
    {
      "date": "2026-03-02",
      "bid": "47.10",
      "ask": "47.25",
      "open": "46.55",
      "high": "47.45",
      "low": "46.45",
      "close": "47.15",
      "average": "46.8972",
      "volume": "131054",
      "turnover": "6145529.05",
      "trades": "606"
    },
    {
      "date": "2026-03-03",
      "bid": "45.40",
      "ask": "45.60",
      "open": "47.15",
      "high": "47.15",
      "low": "45.40",
      "close": "45.50",
      "average": "45.7739",
      "volume": "211610",
      "turnover": "9686402.63",
      "trades": "716"
    },
    {
      "date": "2026-03-04",
      "bid": "45.85",
      "ask": "46.00",
      "open": "45.35",
      "high": "46.20",
      "low": "45.05",
      "close": "46.00",
      "average": "45.5013",
      "volume": "221205",
      "turnover": "10065239.69",
      "trades": "579"
    },
    {
      "date": "2026-03-05",
      "bid": "45.80",
      "ask": "45.95",
      "open": "46.00",
      "high": "46.20",
      "low": "45.65",
      "close": "45.90",
      "average": "45.9674",
      "volume": "87990",
      "turnover": "4044681.23",
      "trades": "376"
    },
    {
      "date": "2026-03-06",
      "bid": "45.50",
      "ask": "45.65",
      "open": "45.95",
      "high": "46.25",
      "low": "45.25",
      "close": "45.55",
      "average": "45.8232",
      "volume": "287997",
      "turnover": "13197656.68",
      "trades": "386"
    },
    {
      "date": "2026-03-09",
      "bid": "44.85",
      "ask": "45.10",
      "open": "45.00",
      "high": "45.20",
      "low": "44.45",
      "close": "44.85",
      "average": "44.7643",
      "volume": "184676",
      "turnover": "8266853.25",
      "trades": "664"
    },
    {
      "date": "2026-03-10",
      "bid": "45.55",
      "ask": "45.70",
      "open": "45.45",
      "high": "45.75",
      "low": "45.20",
      "close": "45.70",
      "average": "45.4735",
      "volume": "147130",
      "turnover": "6690157.55",
      "trades": "455"
    },
    {
      "date": "2026-03-11",
      "bid": "44.95",
      "ask": "45.20",
      "open": "45.75",
      "high": "45.75",
      "low": "44.95",
      "close": "44.95",
      "average": "45.2109",
      "volume": "99189",
      "turnover": "4484419.59",
      "trades": "343"
    },
    {
      "date": "2026-03-12",
      "bid": "44.75",
      "ask": "45.00",
      "open": "44.85",
      "high": "45.15",
      "low": "44.55",
      "close": "44.80",
      "average": "44.8482",
      "volume": "123307",
      "turnover": "5530121.58",
      "trades": "411"
    },
    {
      "date": "2026-03-13",
      "bid": "44.25",
      "ask": "44.35",
      "open": "44.60",
      "high": "44.85",
      "low": "44.20",
      "close": "44.20",
      "average": "44.5174",
      "volume": "100680",
      "turnover": "4481908.33",
      "trades": "327"
    },
    {
      "date": "2026-03-16",
      "bid": "44.50",
      "ask": "44.65",
      "open": "44.20",
      "high": "44.65",
      "low": "43.95",
      "close": "44.60",
      "average": "44.3272",
      "volume": "122097",
      "turnover": "5412223.85",
      "trades": "379"
    },
    {
      "date": "2026-03-17",
      "bid": "45.10",
      "ask": "45.25",
      "open": "44.65",
      "high": "45.45",
      "low": "44.30",
      "close": "45.15",
      "average": "44.9265",
      "volume": "149290",
      "turnover": "6707781.65",
      "trades": "426"
    },
    {
      "date": "2026-03-18",
      "bid": "44.55",
      "ask": "44.85",
      "open": "45.00",
      "high": "45.35",
      "low": "44.50",
      "close": "44.70",
      "average": "44.9352",
      "volume": "113225",
      "turnover": "5087816.53",
      "trades": "351"
    },
    {
      "date": "2026-03-19",
      "bid": "44.10",
      "ask": "44.30",
      "open": "44.55",
      "high": "44.55",
      "low": "43.60",
      "close": "44.05",
      "average": "44.0813",
      "volume": "139149",
      "turnover": "6132785.17",
      "trades": "598"
    },
    {
      "date": "2026-03-20",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.45",
      "high": "44.65",
      "low": "43.75",
      "close": "43.80",
      "average": "44.1563",
      "volume": "127441",
      "turnover": "5628753.56",
      "trades": "674"
    },
    {
      "date": "2026-03-23",
      "bid": "43.45",
      "ask": "43.50",
      "open": "43.80",
      "high": "43.95",
      "low": "42.00",
      "close": "43.25",
      "average": "43.0666",
      "volume": "241209",
      "turnover": "10387193.73",
      "trades": "856"
    },
    {
      "date": "2026-03-24",
      "bid": "43.25",
      "ask": "43.35",
      "open": "43.50",
      "high": "43.75",
      "low": "43.00",
      "close": "43.35",
      "average": "43.3904",
      "volume": "80499",
      "turnover": "3492769.7",
      "trades": "310"
    },
    {
      "date": "2026-03-25",
      "bid": "43.60",
      "ask": "43.85",
      "open": "43.65",
      "high": "44.30",
      "low": "43.60",
      "close": "44.00",
      "average": "43.907",
      "volume": "126269",
      "turnover": "5543810.5",
      "trades": "504"
    },
    {
      "date": "2026-03-26",
      "bid": "43.20",
      "ask": "43.45",
      "open": "43.85",
      "high": "43.85",
      "low": "43.20",
      "close": "43.25",
      "average": "43.3867",
      "volume": "88034",
      "turnover": "3819703.8",
      "trades": "425"
    },
    {
      "date": "2026-03-27",
      "bid": "42.60",
      "ask": "42.80",
      "open": "43.45",
      "high": "43.45",
      "low": "42.30",
      "close": "42.80",
      "average": "42.5979",
      "volume": "94232",
      "turnover": "4014420.08",
      "trades": "443"
    },
    {
      "date": "2026-03-30",
      "bid": "43.35",
      "ask": "43.50",
      "open": "42.55",
      "high": "43.45",
      "low": "42.20",
      "close": "43.45",
      "average": "42.9202",
      "volume": "151770",
      "turnover": "6514725.94",
      "trades": "540"
    },
    {
      "date": "2026-03-31",
      "bid": "44.55",
      "ask": "44.65",
      "open": "43.55",
      "high": "44.80",
      "low": "43.55",
      "close": "44.55",
      "average": "44.5097",
      "volume": "188370",
      "turnover": "8384333.45",
      "trades": "537"
    },
    {
      "date": "2026-04-01",
      "bid": "45.45",
      "ask": "45.55",
      "open": "45.20",
      "high": "45.60",
      "low": "45.10",
      "close": "45.45",
      "average": "45.371",
      "volume": "190964",
      "turnover": "8664310.55",
      "trades": "408"
    },
    {
      "date": "2026-04-02",
      "bid": "45.25",
      "ask": "45.45",
      "open": "45.15",
      "high": "45.60",
      "low": "44.75",
      "close": "45.25",
      "average": "45.239",
      "volume": "67123",
      "turnover": "3036578.55",
      "trades": "266"
    },
    {
      "date": "2026-04-07",
      "bid": "45.25",
      "ask": "45.35",
      "open": "45.55",
      "high": "45.95",
      "low": "45.15",
      "close": "45.35",
      "average": "45.5398",
      "volume": "142013",
      "turnover": "6467179.96",
      "trades": "475"
    },
    {
      "date": "2026-04-08",
      "bid": "46.40",
      "ask": "46.50",
      "open": "46.25",
      "high": "47.10",
      "low": "46.25",
      "close": "46.40",
      "average": "46.6545",
      "volume": "159360",
      "turnover": "7434863.85",
      "trades": "501"
    },
    {
      "date": "2026-04-09",
      "bid": "46.80",
      "ask": "46.95",
      "open": "46.40",
      "high": "46.95",
      "low": "46.20",
      "close": "46.90",
      "average": "46.5696",
      "volume": "127085",
      "turnover": "5918302.8",
      "trades": "423"
    },
    {
      "date": "2026-04-10",
      "bid": "47.05",
      "ask": "47.10",
      "open": "46.95",
      "high": "47.50",
      "low": "46.85",
      "close": "47.10",
      "average": "47.1644",
      "volume": "83972",
      "turnover": "3960729.78",
      "trades": "349"
    },
    {
      "date": "2026-04-13",
      "bid": "47.05",
      "ask": "47.15",
      "open": "47.05",
      "high": "47.30",
      "low": "46.60",
      "close": "47.10",
      "average": "47.0543",
      "volume": "43728",
      "turnover": "2057596.68",
      "trades": "299"
    },
    {
      "date": "2026-04-14",
      "bid": "47.50",
      "ask": "47.60",
      "open": "47.05",
      "high": "48.05",
      "low": "46.95",
      "close": "47.40",
      "average": "47.5953",
      "volume": "95924",
      "turnover": "4565530.65",
      "trades": "322"
    },
    {
      "date": "2026-04-15",
      "bid": "47.55",
      "ask": "47.75",
      "open": "47.60",
      "high": "47.80",
      "low": "47.40",
      "close": "47.70",
      "average": "47.6273",
      "volume": "94904",
      "turnover": "4519857.38",
      "trades": "413"
    },
    {
      "date": "2026-04-16",
      "bid": "48.05",
      "ask": "48.20",
      "open": "47.55",
      "high": "48.45",
      "low": "47.50",
      "close": "48.35",
      "average": "48.2384",
      "volume": "180085",
      "turnover": "8693165.86",
      "trades": "322"
    },
    {
      "date": "2026-04-17",
      "bid": "48.50",
      "ask": "48.75",
      "open": "48.50",
      "high": "49.30",
      "low": "48.35",
      "close": "48.60",
      "average": "48.7116",
      "volume": "121425",
      "turnover": "5915026.59",
      "trades": "390"
    },
    {
      "date": "2026-04-20",
      "bid": "47.80",
      "ask": "48.10",
      "open": "48.70",
      "high": "48.70",
      "low": "47.75",
      "close": "47.75",
      "average": "48.2108",
      "volume": "95970",
      "turnover": "4626809.5",
      "trades": "352"
    },
    {
      "date": "2026-04-21",
      "bid": "47.40",
      "ask": "47.60",
      "open": "48.00",
      "high": "48.10",
      "low": "47.20",
      "close": "47.20",
      "average": "47.8074",
      "volume": "133929",
      "turnover": "6402379.26",
      "trades": "402"
    },
    {
      "date": "2026-04-22",
      "bid": "47.25",
      "ask": "47.40",
      "open": "47.25",
      "high": "48.00",
      "low": "47.25",
      "close": "47.35",
      "average": "47.6328",
      "volume": "60802",
      "turnover": "2895922.16",
      "trades": "219"
    },
    {
      "date": "2026-04-23",
      "bid": "46.45",
      "ask": "48.00",
      "open": "47.60",
      "high": "47.60",
      "low": "46.20",
      "close": "46.30",
      "average": "46.7672",
      "volume": "79279",
      "turnover": "3707116.14",
      "trades": "342"
    },
    {
      "date": "2026-04-24",
      "bid": "45.80",
      "ask": "45.90",
      "open": "46.40",
      "high": "46.45",
      "low": "45.75",
      "close": "45.80",
      "average": "46.0304",
      "volume": "93931",
      "turnover": "4322707.99",
      "trades": "478"
    },
    {
      "date": "2026-04-27",
      "bid": "45.35",
      "ask": "45.55",
      "open": "46.25",
      "high": "46.25",
      "low": "45.20",
      "close": "45.20",
      "average": "45.594",
      "volume": "77314",
      "turnover": "3525262.41",
      "trades": "442"
    },
    {
      "date": "2026-04-28",
      "bid": "43.80",
      "ask": "43.90",
      "open": "45.45",
      "high": "45.85",
      "low": "43.05",
      "close": "43.45",
      "average": "44.1094",
      "volume": "357343",
      "turnover": "15763204.19",
      "trades": "1065"
    },
    {
      "date": "2026-04-29",
      "bid": "43.85",
      "ask": "44.05",
      "open": "43.60",
      "high": "44.50",
      "low": "43.30",
      "close": "44.05",
      "average": "43.8992",
      "volume": "194196",
      "turnover": "8524964.94",
      "trades": "561"
    },
    {
      "date": "2026-04-30",
      "bid": "44.05",
      "ask": "44.20",
      "open": "43.75",
      "high": "44.30",
      "low": "43.35",
      "close": "44.20",
      "average": "44.0279",
      "volume": "92727",
      "turnover": "4082559.64",
      "trades": "333"
    },
    {
      "date": "2026-05-04",
      "bid": "43.05",
      "ask": "43.20",
      "open": "44.75",
      "high": "44.75",
      "low": "43.00",
      "close": "43.10",
      "average": "43.5086",
      "volume": "299604",
      "turnover": "13036751.53",
      "trades": "623"
    },
    {
      "date": "2026-05-05",
      "bid": "43.65",
      "ask": "43.75",
      "open": "43.10",
      "high": "43.85",
      "low": "43.10",
      "close": "43.60",
      "average": "43.5607",
      "volume": "133714",
      "turnover": "5826405.56",
      "trades": "398"
    },
    {
      "date": "2026-05-06",
      "bid": "44.35",
      "ask": "44.50",
      "open": "43.75",
      "high": "44.90",
      "low": "43.55",
      "close": "44.40",
      "average": "44.4891",
      "volume": "130055",
      "turnover": "5784055.38",
      "trades": "394"
    },
    {
      "date": "2026-05-07",
      "bid": "44.65",
      "ask": "44.75",
      "open": "44.45",
      "high": "44.90",
      "low": "44.45",
      "close": "44.55",
      "average": "44.6733",
      "volume": "151586",
      "turnover": "6771944.94",
      "trades": "472"
    },
    {
      "date": "2026-05-08",
      "bid": "43.95",
      "ask": "44.10",
      "open": "44.40",
      "high": "44.45",
      "low": "43.90",
      "close": "43.95",
      "average": "44.1141",
      "volume": "64782",
      "turnover": "2857833.16",
      "trades": "383"
    },
    {
      "date": "2026-05-11",
      "bid": "44.20",
      "ask": "44.45",
      "open": "43.90",
      "high": "44.55",
      "low": "43.85",
      "close": "44.45",
      "average": "44.229",
      "volume": "59013",
      "turnover": "2610117.1",
      "trades": "253"
    },
    {
      "date": "2026-05-12",
      "bid": "44.00",
      "ask": "44.25",
      "open": "44.15",
      "high": "44.40",
      "low": "43.75",
      "close": "44.15",
      "average": "44.1626",
      "volume": "51015",
      "turnover": "2252953.88",
      "trades": "240"
    },
    {
      "date": "2026-05-13",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.95",
      "high": "44.25",
      "low": "43.90",
      "close": "44.00",
      "average": "44.0435",
      "volume": "25007",
      "turnover": "1101390.75",
      "trades": "160"
    },
    {
      "date": "2026-05-15",
      "bid": "44.55",
      "ask": "44.65",
      "open": "44.15",
      "high": "45.00",
      "low": "43.90",
      "close": "44.35",
      "average": "44.5295",
      "volume": "222078",
      "turnover": "9888636.52",
      "trades": "614"
    },
    {
      "date": "2026-05-18",
      "bid": "45.15",
      "ask": "45.25",
      "open": "44.10",
      "high": "45.55",
      "low": "44.05",
      "close": "45.05",
      "average": "44.9123",
      "volume": "288021",
      "turnover": "12934614.79",
      "trades": "690"
    },
    {
      "date": "2026-05-19",
      "bid": "45.60",
      "ask": "45.95",
      "open": "45.10",
      "high": "46.25",
      "low": "45.00",
      "close": "45.55",
      "average": "45.6621",
      "volume": "256264",
      "turnover": "11701665.63",
      "trades": "717"
    },
    {
      "date": "2026-05-20",
      "bid": "45.95",
      "ask": "46.10",
      "open": "45.45",
      "high": "46.25",
      "low": "45.25",
      "close": "45.80",
      "average": "45.5774",
      "volume": "91216",
      "turnover": "4157622.55",
      "trades": "370"
    },
    {
      "date": "2026-05-21",
      "bid": "45.65",
      "ask": "45.85",
      "open": "45.70",
      "high": "46.00",
      "low": "45.55",
      "close": "45.65",
      "average": "45.7657",
      "volume": "49232",
      "turnover": "2253095.38",
      "trades": "247"
    },
    {
      "date": "2026-05-22",
      "bid": "45.35",
      "ask": "45.65",
      "open": "45.65",
      "high": "46.00",
      "low": "45.40",
      "close": "45.55",
      "average": "45.6363",
      "volume": "47483",
      "turnover": "2166978.56",
      "trades": "287"
    },
    {
      "date": "2026-05-25",
      "bid": "46.10",
      "ask": "46.20",
      "open": "45.60",
      "high": "46.55",
      "low": "45.45",
      "close": "46.00",
      "average": "46.197",
      "volume": "92782",
      "turnover": "4286298.03",
      "trades": "312"
    },
    {
      "date": "2026-05-26",
      "bid": "46.00",
      "ask": "46.30",
      "open": "46.05",
      "high": "46.95",
      "low": "46.00",
      "close": "46.25",
      "average": "46.4033",
      "volume": "68638",
      "turnover": "3184911.4",
      "trades": "341"
    },
    {
      "date": "2026-05-27",
      "bid": "46.00",
      "ask": "46.25",
      "open": "46.25",
      "high": "46.85",
      "low": "46.00",
      "close": "46.05",
      "average": "46.3493",
      "volume": "78971",
      "turnover": "3660409.83",
      "trades": "283"
    },
    {
      "date": "2026-05-28",
      "bid": "46.50",
      "ask": "46.60",
      "open": "46.10",
      "high": "46.75",
      "low": "46.05",
      "close": "46.50",
      "average": "46.4383",
      "volume": "56456",
      "turnover": "2621655.06",
      "trades": "238"
    },
    {
      "date": "2026-05-29",
      "bid": "46.70",
      "ask": "47.00",
      "open": "46.50",
      "high": "46.95",
      "low": "46.10",
      "close": "46.25",
      "average": "46.4522",
      "volume": "241737",
      "turnover": "11229927.75",
      "trades": "722"
    },
    {
      "date": "2026-06-01",
      "bid": "44.95",
      "ask": "45.20",
      "open": "46.50",
      "high": "46.50",
      "low": "44.80",
      "close": "44.90",
      "average": "45.2588",
      "volume": "44722",
      "turnover": "2023871.23",
      "trades": "270"
    },
    {
      "date": "2026-06-02",
      "bid": "44.60",
      "ask": "44.85",
      "open": "45.10",
      "high": "45.55",
      "low": "44.55",
      "close": "44.70",
      "average": "44.9665",
      "volume": "50003",
      "turnover": "2248653.97",
      "trades": "253"
    },
    {
      "date": "2026-06-03",
      "bid": "44.70",
      "ask": "44.90",
      "open": "44.60",
      "high": "45.10",
      "low": "44.50",
      "close": "44.70",
      "average": "44.7852",
      "volume": "77908",
      "turnover": "3489146.45",
      "trades": "323"
    },
    {
      "date": "2026-06-04",
      "bid": "44.15",
      "ask": "44.20",
      "open": "44.55",
      "high": "44.75",
      "low": "43.65",
      "close": "44.10",
      "average": "44.1431",
      "volume": "125228",
      "turnover": "5527274.48",
      "trades": "564"
    },
    {
      "date": "2026-06-05",
      "bid": "43.75",
      "ask": "44.05",
      "open": "44.00",
      "high": "44.65",
      "low": "43.75",
      "close": "43.85",
      "average": "44.2878",
      "volume": "81161",
      "turnover": "3594710.4",
      "trades": "335"
    },
    {
      "date": "2026-06-08",
      "bid": "43.80",
      "ask": "43.95",
      "open": "43.65",
      "high": "44.00",
      "low": "43.15",
      "close": "43.85",
      "average": "43.6649",
      "volume": "83251",
      "turnover": "3634717.9",
      "trades": "358"
    },
    {
      "date": "2026-06-09",
      "bid": "43.70",
      "ask": "43.80",
      "open": "43.95",
      "high": "44.30",
      "low": "43.55",
      "close": "43.65",
      "average": "43.8841",
      "volume": "90774",
      "turnover": "3983187.27",
      "trades": "407"
    },
    {
      "date": "2026-06-10",
      "bid": "43.90",
      "ask": "44.05",
      "open": "43.65",
      "high": "44.25",
      "low": "43.25",
      "close": "44.00",
      "average": "43.757",
      "volume": "45533",
      "turnover": "1992673.75",
      "trades": "288"
    },
    {
      "date": "2026-06-11",
      "bid": "43.70",
      "ask": "43.90",
      "open": "43.75",
      "high": "44.05",
      "low": "43.35",
      "close": "43.65",
      "average": "43.695",
      "volume": "48960",
      "turnover": "2139277.62",
      "trades": "244"
    },
    {
      "date": "2026-06-12",
      "bid": "43.75",
      "ask": "43.95",
      "open": "43.70",
      "high": "44.50",
      "low": "43.50",
      "close": "43.80",
      "average": "43.8509",
      "volume": "46780",
      "turnover": "2051314.9",
      "trades": "251"
    },
    {
      "date": "2026-06-15",
      "bid": "43.75",
      "ask": "43.85",
      "open": "43.90",
      "high": "44.60",
      "low": "43.65",
      "close": "43.80",
      "average": "44.0401",
      "volume": "61631",
      "turnover": "2714376.44",
      "trades": "290"
    },
    {
      "date": "2026-06-16",
      "bid": "43.55",
      "ask": "43.65",
      "open": "43.95",
      "high": "44.00",
      "low": "43.40",
      "close": "43.65",
      "average": "43.6507",
      "volume": "51380",
      "turnover": "2242896.33",
      "trades": "257"
    },
    {
      "date": "2026-06-17",
      "bid": "43.15",
      "ask": "43.40",
      "open": "43.55",
      "high": "43.75",
      "low": "43.15",
      "close": "43.45",
      "average": "43.413",
      "volume": "28345",
      "turnover": "1230382.18",
      "trades": "187"
    },
    {
      "date": "2026-06-18",
      "bid": "43.05",
      "ask": "43.30",
      "open": "43.15",
      "high": "43.35",
      "low": "42.70",
      "close": "43.20",
      "average": "43.0054",
      "volume": "92289",
      "turnover": "3968947.78",
      "trades": "351"
    },
    {
      "date": "2026-06-22",
      "bid": "42.80",
      "ask": "43.10",
      "open": "43.05",
      "high": "43.15",
      "low": "42.45",
      "close": "43.10",
      "average": "42.9076",
      "volume": "77815",
      "turnover": "3338856.65",
      "trades": "307"
    },
    {
      "date": "2026-06-23",
      "bid": "42.90",
      "ask": "43.25",
      "open": "42.80",
      "high": "43.15",
      "low": "42.60",
      "close": "43.15",
      "average": "43.0243",
      "volume": "54747",
      "turnover": "2353401.11",
      "trades": "222"
    },
    {
      "date": "2026-06-24",
      "bid": "43.10",
      "ask": "43.25",
      "open": "42.90",
      "high": "43.45",
      "low": "42.80",
      "close": "43.30",
      "average": "43.0408",
      "volume": "96411",
      "turnover": "4147326.7",
      "trades": "250"
    },
    {
      "date": "2026-06-25",
      "bid": "43.30",
      "ask": "43.55",
      "open": "43.25",
      "high": "43.85",
      "low": "43.15",
      "close": "43.50",
      "average": "43.5348",
      "volume": "37653",
      "turnover": "1639249.49",
      "trades": "224"
    },
    {
      "date": "2026-06-26",
      "bid": "43.75",
      "ask": "44.05",
      "open": "43.55",
      "high": "44.05",
      "low": "43.05",
      "close": "43.95",
      "average": "43.5213",
      "volume": "57382",
      "turnover": "2497301.15",
      "trades": "260"
    },
    {
      "date": "2026-06-29",
      "bid": "45.30",
      "ask": "45.45",
      "open": "45.40",
      "high": "46.00",
      "low": "45.10",
      "close": "45.35",
      "average": "45.5963",
      "volume": "321724",
      "turnover": "14668815.92",
      "trades": "1077"
    },
    {
      "date": "2026-06-30",
      "bid": "44.85",
      "ask": "45.05",
      "open": "45.45",
      "high": "45.80",
      "low": "44.60",
      "close": "44.95",
      "average": "45.1057",
      "volume": "161893",
      "turnover": "7300705.1",
      "trades": "733"
    },
    {
      "date": "2026-07-01",
      "bid": "44.40",
      "ask": "44.55",
      "open": "45.05",
      "high": "45.20",
      "low": "44.15",
      "close": "44.40",
      "average": "44.5912",
      "volume": "66179",
      "turnover": "2950991.18",
      "trades": "452"
    },
    {
      "date": "2026-07-02",
      "bid": "45.20",
      "ask": "45.30",
      "open": "44.75",
      "high": "45.40",
      "low": "44.35",
      "close": "45.25",
      "average": "45.0219",
      "volume": "59938",
      "turnover": "2698309.32",
      "trades": "297"
    },
    {
      "date": "2026-07-03",
      "bid": "45.80",
      "ask": "46.00",
      "open": "45.40",
      "high": "46.15",
      "low": "45.10",
      "close": "46.00",
      "average": "45.7752",
      "volume": "87655",
      "turnover": "4012891.66",
      "trades": "369"
    },
    {
      "date": "2026-07-06",
      "bid": "46.10",
      "ask": "46.30",
      "open": "46.00",
      "high": "46.50",
      "low": "45.65",
      "close": "46.25",
      "average": "46.0803",
      "volume": "124816",
      "turnover": "5751231.56",
      "trades": "437"
    },
    {
      "date": "2026-07-07",
      "bid": "48.55",
      "ask": "48.85",
      "open": "47.00",
      "high": "49.70",
      "low": "46.90",
      "close": "48.55",
      "average": "48.6312",
      "volume": "314794",
      "turnover": "15309275.74",
      "trades": "1198"
    },
    {
      "date": "2026-07-08",
      "bid": "46.85",
      "ask": "47.25",
      "open": "48.85",
      "high": "49.00",
      "low": "46.55",
      "close": "46.90",
      "average": "47.2486",
      "volume": "192490",
      "turnover": "9093061.65",
      "trades": "909"
    },
    {
      "date": "2026-07-09",
      "bid": "46.85",
      "ask": "46.95",
      "open": "47.30",
      "high": "47.35",
      "low": "46.60",
      "close": "46.85",
      "average": "46.8327",
      "volume": "76355",
      "turnover": "3575890.28",
      "trades": "271"
    },
    {
      "date": "2026-07-10",
      "bid": "47.10",
      "ask": "47.30",
      "open": "46.95",
      "high": "47.70",
      "low": "46.65",
      "close": "47.25",
      "average": "47.3541",
      "volume": "94803",
      "turnover": "4490149.5",
      "trades": "262"
    },
    {
      "date": "2026-07-13",
      "bid": "47.10",
      "ask": "47.35",
      "open": "47.20",
      "high": "47.90",
      "low": "47.00",
      "close": "47.15",
      "average": "47.2934",
      "volume": "110352",
      "turnover": "5218666.23",
      "trades": "492"
    },
    {
      "date": "2026-07-14",
      "bid": "46.90",
      "ask": "47.15",
      "open": "47.35",
      "high": "47.35",
      "low": "46.30",
      "close": "46.90",
      "average": "46.7764",
      "volume": "75797",
      "turnover": "3545797.18",
      "trades": "338"
    },
    {
      "date": "2026-07-15",
      "bid": "47.10",
      "ask": "47.25",
      "open": "47.10",
      "high": "47.40",
      "low": "46.45",
      "close": "47.15",
      "average": "46.8978",
      "volume": "49081",
      "turnover": "2301739.25",
      "trades": "243"
    },
    {
      "date": "2026-07-16",
      "bid": "46.55",
      "ask": "46.80",
      "open": "47.10",
      "high": "47.10",
      "low": "46.50",
      "close": "46.65",
      "average": "46.6645",
      "volume": "54471",
      "turnover": "2541874.4",
      "trades": "245"
    },
    {
      "date": "2026-07-17",
      "bid": "46.50",
      "ask": "46.55",
      "open": "46.55",
      "high": "46.95",
      "low": "46.10",
      "close": "46.55",
      "average": "46.6149",
      "volume": "111974",
      "turnover": "5219901.23",
      "trades": "382"
    },
    {
      "date": "2026-07-20",
      "bid": "45.85",
      "ask": "46.25",
      "open": "46.55",
      "high": "46.55",
      "low": "45.75",
      "close": "45.90",
      "average": "46.0529",
      "volume": "39226",
      "turnover": "1806493.36",
      "trades": "314"
    },
    {
      "date": "2026-07-21",
      "bid": "45.55",
      "ask": "45.75",
      "open": "46.00",
      "high": "46.25",
      "low": "45.45",
      "close": "45.60",
      "average": "45.7547",
      "volume": "61285",
      "turnover": "2804069.36",
      "trades": "276"
    },
    {
      "date": "2026-07-22",
      "bid": "45.75",
      "ask": "45.85",
      "open": "45.55",
      "high": "46.35",
      "low": "45.55",
      "close": "45.75",
      "average": "45.9287",
      "volume": "34062",
      "turnover": "1564355.18",
      "trades": "166"
    },
    {
      "date": "2026-07-23",
      "bid": "45.25",
      "ask": "45.45",
      "open": "46.25",
      "high": "46.25",
      "low": "45.40",
      "close": "45.40",
      "average": "45.6775",
      "volume": "60963",
      "turnover": "2784865.79",
      "trades": "232"
    },
    {
      "date": "2026-07-24",
      "bid": "45.75",
      "ask": "46.00",
      "open": "45.40",
      "high": "45.90",
      "low": "45.20",
      "close": "45.75",
      "average": "45.6781",
      "volume": "53378",
      "turnover": "2438307.04",
      "trades": "312"
    },
    {
      "date": "2026-07-27",
      "bid": "46.35",
      "ask": "46.60",
      "open": "46.00",
      "high": "46.80",
      "low": "46.00",
      "close": "46.45",
      "average": "46.4696",
      "volume": "84338",
      "turnover": "3919251.38",
      "trades": "363"
    },
    {
      "date": "2026-07-28",
      "bid": "47.10",
      "ask": "47.20",
      "open": "46.40",
      "high": "47.20",
      "low": "46.40",
      "close": "47.05",
      "average": "46.9148",
      "volume": "64424",
      "turnover": "3022527.97",
      "trades": "363"
    },
    {
      "date": "2026-07-29",
      "bid": "46.45",
      "ask": "46.60",
      "open": "47.10",
      "high": "47.15",
      "low": "46.35",
      "close": "46.55",
      "average": "46.6003",
      "volume": "97584",
      "turnover": "4547429.11",
      "trades": "268"
    },
    {
      "date": "2026-07-30",
      "bid": "46.50",
      "ask": "46.70",
      "open": "46.50",
      "high": "47.10",
      "low": "46.25",
      "close": "46.50",
      "average": "46.7179",
      "volume": "17572",
      "turnover": "820973.37",
      "trades": "156"
    },
    {
      "date": "2026-07-31",
      "bid": "46.80",
      "ask": "47.00",
      "open": "46.60",
      "high": "47.25",
      "low": "46.60",
      "close": "46.95",
      "average": "46.9643",
      "volume": "43713",
      "turnover": "2053324.32",
      "trades": "187"
    },
    {
      "date": "2026-08-03",
      "bid": "46.35",
      "ask": "46.60",
      "open": "46.75",
      "high": "47.30",
      "low": "46.10",
      "close": "46.50",
      "average": "46.5142",
      "volume": "105286",
      "turnover": "4897987",
      "trades": "423"
    },
    {
      "date": "2026-08-04",
      "bid": "46.65",
      "ask": "46.75",
      "open": "46.35",
      "high": "46.85",
      "low": "46.30",
      "close": "46.70",
      "average": "46.5854",
      "volume": "43074",
      "turnover": "2006685.01",
      "trades": "185"
    },
    {
      "date": "2026-08-05",
      "bid": "46.90",
      "ask": "47.05",
      "open": "46.95",
      "high": "47.40",
      "low": "46.75",
      "close": "46.95",
      "average": "46.9586",
      "volume": "45736",
      "turnover": "2147674.94",
      "trades": "263"
    }
  ]
}