{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX146/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/elan-b?id=TX146",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX146",
    "asset_class": "SHARES",
    "isin": "SE0000119299",
    "symbol": "ELAN B",
    "company": "Elanders B",
    "market": null,
    "last_sale_price": "SEK 54.00",
    "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": "168.80",
      "ask": "169.60",
      "open": "168.40",
      "high": "171.00",
      "low": "168.00",
      "close": "169.80",
      "average": "169.2448",
      "volume": "7810",
      "turnover": "1321801.6",
      "trades": "193"
    },
    {
      "date": "2021-08-03",
      "bid": "170.20",
      "ask": "170.80",
      "open": "169.80",
      "high": "170.80",
      "low": "167.00",
      "close": "170.40",
      "average": "168.6385",
      "volume": "8020",
      "turnover": "1352340.4",
      "trades": "193"
    },
    {
      "date": "2021-08-04",
      "bid": "169.80",
      "ask": "171.00",
      "open": "170.40",
      "high": "171.80",
      "low": "167.60",
      "close": "169.80",
      "average": "169.20",
      "volume": "6079",
      "turnover": "1028566.6",
      "trades": "146"
    },
    {
      "date": "2021-08-05",
      "bid": "165.20",
      "ask": "165.40",
      "open": "171.00",
      "high": "171.00",
      "low": "165.00",
      "close": "165.40",
      "average": "166.6372",
      "volume": "18888",
      "turnover": "3147444",
      "trades": "365"
    },
    {
      "date": "2021-08-06",
      "bid": "164.80",
      "ask": "165.60",
      "open": "165.20",
      "high": "166.80",
      "low": "161.40",
      "close": "166.00",
      "average": "164.1953",
      "volume": "9207",
      "turnover": "1511746.2",
      "trades": "193"
    },
    {
      "date": "2021-08-09",
      "bid": "164.40",
      "ask": "165.80",
      "open": "163.80",
      "high": "167.40",
      "low": "160.40",
      "close": "165.80",
      "average": "163.9489",
      "volume": "10604",
      "turnover": "1738514",
      "trades": "135"
    },
    {
      "date": "2021-08-10",
      "bid": "169.80",
      "ask": "172.00",
      "open": "165.80",
      "high": "172.00",
      "low": "164.20",
      "close": "169.60",
      "average": "167.3579",
      "volume": "7103",
      "turnover": "1188743.2",
      "trades": "140"
    },
    {
      "date": "2021-08-11",
      "bid": "166.20",
      "ask": "167.20",
      "open": "172.20",
      "high": "172.20",
      "low": "166.00",
      "close": "167.60",
      "average": "167.7823",
      "volume": "6617",
      "turnover": "1110215.6",
      "trades": "98"
    },
    {
      "date": "2021-08-12",
      "bid": "166.80",
      "ask": "168.40",
      "open": "167.60",
      "high": "168.60",
      "low": "166.20",
      "close": "168.60",
      "average": "166.7183",
      "volume": "3818",
      "turnover": "636530.4",
      "trades": "73"
    },
    {
      "date": "2021-08-13",
      "bid": "166.20",
      "ask": "167.00",
      "open": "168.40",
      "high": "168.40",
      "low": "166.20",
      "close": "166.20",
      "average": "166.9911",
      "volume": "5683",
      "turnover": "949010.4",
      "trades": "131"
    },
    {
      "date": "2021-08-16",
      "bid": "166.60",
      "ask": "168.20",
      "open": "166.20",
      "high": "170.40",
      "low": "164.60",
      "close": "166.40",
      "average": "167.6882",
      "volume": "62953",
      "turnover": "10477129.6",
      "trades": "192"
    },
    {
      "date": "2021-08-17",
      "bid": "167.20",
      "ask": "167.40",
      "open": "168.00",
      "high": "168.40",
      "low": "166.40",
      "close": "167.20",
      "average": "167.6976",
      "volume": "12602",
      "turnover": "2113345.4",
      "trades": "124"
    },
    {
      "date": "2021-08-18",
      "bid": "168.00",
      "ask": "168.60",
      "open": "168.00",
      "high": "169.20",
      "low": "167.20",
      "close": "169.00",
      "average": "168.4983",
      "volume": "12749",
      "turnover": "2148185.4",
      "trades": "228"
    },
    {
      "date": "2021-08-19",
      "bid": "167.20",
      "ask": "168.00",
      "open": "168.80",
      "high": "169.00",
      "low": "164.00",
      "close": "168.00",
      "average": "166.1076",
      "volume": "10630",
      "turnover": "1765723.6",
      "trades": "170"
    },
    {
      "date": "2021-08-20",
      "bid": "167.00",
      "ask": "167.60",
      "open": "167.60",
      "high": "167.80",
      "low": "165.00",
      "close": "167.00",
      "average": "165.9745",
      "volume": "5665",
      "turnover": "940245.4",
      "trades": "75"
    },
    {
      "date": "2021-08-23",
      "bid": "168.60",
      "ask": "168.80",
      "open": "168.00",
      "high": "171.80",
      "low": "168.00",
      "close": "168.00",
      "average": "169.3231",
      "volume": "8386",
      "turnover": "1419943.4",
      "trades": "158"
    },
    {
      "date": "2021-08-24",
      "bid": "165.60",
      "ask": "166.20",
      "open": "168.00",
      "high": "168.40",
      "low": "165.00",
      "close": "165.60",
      "average": "166.4515",
      "volume": "12184",
      "turnover": "2028045.2",
      "trades": "150"
    },
    {
      "date": "2021-08-25",
      "bid": "165.40",
      "ask": "165.80",
      "open": "167.20",
      "high": "168.00",
      "low": "164.00",
      "close": "166.00",
      "average": "165.0305",
      "volume": "7672",
      "turnover": "1266114.2",
      "trades": "88"
    },
    {
      "date": "2021-08-26",
      "bid": "161.40",
      "ask": "162.20",
      "open": "165.80",
      "high": "165.80",
      "low": "161.20",
      "close": "162.60",
      "average": "163.1749",
      "volume": "12413",
      "turnover": "2025490.4",
      "trades": "195"
    },
    {
      "date": "2021-08-27",
      "bid": "163.00",
      "ask": "163.60",
      "open": "162.60",
      "high": "164.60",
      "low": "161.60",
      "close": "163.80",
      "average": "163.2036",
      "volume": "6979",
      "turnover": "1138998.2",
      "trades": "118"
    },
    {
      "date": "2021-08-30",
      "bid": "162.20",
      "ask": "162.60",
      "open": "161.60",
      "high": "165.60",
      "low": "161.60",
      "close": "162.60",
      "average": "164.0663",
      "volume": "8103",
      "turnover": "1329429.2",
      "trades": "169"
    },
    {
      "date": "2021-08-31",
      "bid": "162.00",
      "ask": "163.40",
      "open": "160.20",
      "high": "168.20",
      "low": "159.80",
      "close": "161.40",
      "average": "163.5727",
      "volume": "36980",
      "turnover": "6051781.9",
      "trades": "407"
    },
    {
      "date": "2021-09-01",
      "bid": "164.20",
      "ask": "164.80",
      "open": "160.60",
      "high": "166.00",
      "low": "155.00",
      "close": "163.60",
      "average": "159.6817",
      "volume": "51554",
      "turnover": "8232230",
      "trades": "738"
    },
    {
      "date": "2021-09-02",
      "bid": "169.00",
      "ask": "169.40",
      "open": "163.20",
      "high": "170.20",
      "low": "160.00",
      "close": "169.40",
      "average": "165.776",
      "volume": "28222",
      "turnover": "4678530.4",
      "trades": "397"
    },
    {
      "date": "2021-09-03",
      "bid": "167.40",
      "ask": "169.40",
      "open": "169.40",
      "high": "171.00",
      "low": "165.80",
      "close": "168.80",
      "average": "167.7178",
      "volume": "10989",
      "turnover": "1843014.6",
      "trades": "186"
    },
    {
      "date": "2021-09-06",
      "bid": "167.00",
      "ask": "167.80",
      "open": "168.80",
      "high": "169.00",
      "low": "165.40",
      "close": "167.00",
      "average": "167.3671",
      "volume": "8663",
      "turnover": "1449900.8",
      "trades": "111"
    },
    {
      "date": "2021-09-07",
      "bid": "164.60",
      "ask": "165.40",
      "open": "166.20",
      "high": "167.60",
      "low": "164.20",
      "close": "164.20",
      "average": "165.0971",
      "volume": "14360",
      "turnover": "2370794.4",
      "trades": "132"
    },
    {
      "date": "2021-09-08",
      "bid": "162.00",
      "ask": "163.00",
      "open": "163.80",
      "high": "163.80",
      "low": "161.00",
      "close": "163.20",
      "average": "162.0685",
      "volume": "7816",
      "turnover": "1266727.39",
      "trades": "143"
    },
    {
      "date": "2021-09-09",
      "bid": "163.00",
      "ask": "164.20",
      "open": "161.40",
      "high": "164.20",
      "low": "158.00",
      "close": "164.20",
      "average": "160.4491",
      "volume": "80590",
      "turnover": "12930592.2",
      "trades": "174"
    },
    {
      "date": "2021-09-10",
      "bid": "166.60",
      "ask": "167.40",
      "open": "164.20",
      "high": "167.60",
      "low": "164.00",
      "close": "167.60",
      "average": "166.3383",
      "volume": "7882",
      "turnover": "1309391.2",
      "trades": "129"
    },
    {
      "date": "2021-09-13",
      "bid": "164.40",
      "ask": "165.20",
      "open": "167.60",
      "high": "171.40",
      "low": "164.00",
      "close": "165.80",
      "average": "165.9849",
      "volume": "17263",
      "turnover": "2865397.4",
      "trades": "286"
    },
    {
      "date": "2021-09-14",
      "bid": "163.60",
      "ask": "164.40",
      "open": "166.20",
      "high": "166.20",
      "low": "162.00",
      "close": "164.40",
      "average": "164.2182",
      "volume": "10152",
      "turnover": "1667143.2",
      "trades": "152"
    },
    {
      "date": "2021-09-15",
      "bid": "167.00",
      "ask": "168.40",
      "open": "164.40",
      "high": "169.60",
      "low": "164.40",
      "close": "168.60",
      "average": "166.8923",
      "volume": "42975",
      "turnover": "7172194.6",
      "trades": "157"
    },
    {
      "date": "2021-09-16",
      "bid": "167.60",
      "ask": "167.80",
      "open": "168.60",
      "high": "170.00",
      "low": "167.00",
      "close": "168.00",
      "average": "168.8972",
      "volume": "11281",
      "turnover": "1905550.4",
      "trades": "177"
    },
    {
      "date": "2021-09-17",
      "bid": "167.80",
      "ask": "168.80",
      "open": "168.00",
      "high": "169.00",
      "low": "163.80",
      "close": "167.80",
      "average": "166.2305",
      "volume": "12153",
      "turnover": "2020199.4",
      "trades": "224"
    },
    {
      "date": "2021-09-20",
      "bid": "160.00",
      "ask": "161.00",
      "open": "167.80",
      "high": "167.80",
      "low": "158.80",
      "close": "160.00",
      "average": "161.2651",
      "volume": "14920",
      "turnover": "2406074.79",
      "trades": "206"
    },
    {
      "date": "2021-09-21",
      "bid": "154.00",
      "ask": "154.80",
      "open": "158.00",
      "high": "159.00",
      "low": "152.80",
      "close": "154.20",
      "average": "155.8785",
      "volume": "49386",
      "turnover": "7698217.2",
      "trades": "417"
    },
    {
      "date": "2021-09-22",
      "bid": "163.00",
      "ask": "163.60",
      "open": "154.20",
      "high": "164.20",
      "low": "154.20",
      "close": "164.20",
      "average": "160.2902",
      "volume": "14910",
      "turnover": "2389926.4",
      "trades": "166"
    },
    {
      "date": "2021-09-23",
      "bid": "161.00",
      "ask": "161.80",
      "open": "160.40",
      "high": "165.00",
      "low": "160.20",
      "close": "161.00",
      "average": "161.7013",
      "volume": "12986",
      "turnover": "2099852.6",
      "trades": "147"
    },
    {
      "date": "2021-09-24",
      "bid": "156.00",
      "ask": "158.40",
      "open": "161.00",
      "high": "162.00",
      "low": "154.60",
      "close": "158.00",
      "average": "157.3409",
      "volume": "26861",
      "turnover": "4226334.59",
      "trades": "426"
    },
    {
      "date": "2021-09-27",
      "bid": "154.40",
      "ask": "155.60",
      "open": "157.40",
      "high": "158.00",
      "low": "150.20",
      "close": "154.60",
      "average": "154.0741",
      "volume": "13967",
      "turnover": "2151952.6",
      "trades": "239"
    },
    {
      "date": "2021-09-28",
      "bid": "146.40",
      "ask": "147.00",
      "open": "154.60",
      "high": "154.60",
      "low": "145.80",
      "close": "146.80",
      "average": "149.3865",
      "volume": "9556",
      "turnover": "1427537.6",
      "trades": "179"
    },
    {
      "date": "2021-09-29",
      "bid": "143.40",
      "ask": "144.00",
      "open": "145.20",
      "high": "148.00",
      "low": "142.00",
      "close": "142.80",
      "average": "143.5737",
      "volume": "23861",
      "turnover": "3425812.6",
      "trades": "290"
    },
    {
      "date": "2021-09-30",
      "bid": "144.00",
      "ask": "145.40",
      "open": "143.00",
      "high": "146.80",
      "low": "143.00",
      "close": "146.20",
      "average": "145.0348",
      "volume": "12209",
      "turnover": "1769564.9",
      "trades": "204"
    },
    {
      "date": "2021-10-01",
      "bid": "145.20",
      "ask": "147.40",
      "open": "146.20",
      "high": "147.40",
      "low": "140.20",
      "close": "145.00",
      "average": "143.5836",
      "volume": "17142",
      "turnover": "2461310.2",
      "trades": "184"
    },
    {
      "date": "2021-10-04",
      "bid": "140.00",
      "ask": "140.20",
      "open": "144.00",
      "high": "144.80",
      "low": "140.20",
      "close": "141.60",
      "average": "142.679",
      "volume": "8392",
      "turnover": "1197362.39",
      "trades": "191"
    },
    {
      "date": "2021-10-05",
      "bid": "140.20",
      "ask": "142.40",
      "open": "141.60",
      "high": "142.80",
      "low": "137.80",
      "close": "142.60",
      "average": "140.6706",
      "volume": "13955",
      "turnover": "1963058",
      "trades": "291"
    },
    {
      "date": "2021-10-06",
      "bid": "136.60",
      "ask": "137.60",
      "open": "142.60",
      "high": "142.60",
      "low": "136.00",
      "close": "138.20",
      "average": "137.3104",
      "volume": "11085",
      "turnover": "1522085.6",
      "trades": "194"
    },
    {
      "date": "2021-10-07",
      "bid": "139.60",
      "ask": "140.60",
      "open": "135.00",
      "high": "141.80",
      "low": "133.80",
      "close": "141.80",
      "average": "135.3152",
      "volume": "34198",
      "turnover": "4627510",
      "trades": "275"
    },
    {
      "date": "2021-10-08",
      "bid": "143.20",
      "ask": "144.60",
      "open": "141.80",
      "high": "145.80",
      "low": "138.20",
      "close": "144.60",
      "average": "143.4275",
      "volume": "18200",
      "turnover": "2610381.2",
      "trades": "189"
    },
    {
      "date": "2021-10-11",
      "bid": "142.00",
      "ask": "142.80",
      "open": "144.60",
      "high": "144.60",
      "low": "138.60",
      "close": "142.00",
      "average": "141.2451",
      "volume": "7307",
      "turnover": "1032078.2",
      "trades": "89"
    },
    {
      "date": "2021-10-12",
      "bid": "141.40",
      "ask": "143.20",
      "open": "140.00",
      "high": "143.80",
      "low": "139.40",
      "close": "141.60",
      "average": "141.6458",
      "volume": "3488",
      "turnover": "494060.6",
      "trades": "59"
    },
    {
      "date": "2021-10-13",
      "bid": "142.80",
      "ask": "143.80",
      "open": "141.60",
      "high": "145.00",
      "low": "141.60",
      "close": "144.00",
      "average": "143.8801",
      "volume": "10113",
      "turnover": "1455059.2",
      "trades": "75"
    },
    {
      "date": "2021-10-14",
      "bid": "144.40",
      "ask": "145.00",
      "open": "144.00",
      "high": "148.60",
      "low": "143.60",
      "close": "145.00",
      "average": "144.6109",
      "volume": "31142",
      "turnover": "4502516.59",
      "trades": "149"
    },
    {
      "date": "2021-10-15",
      "bid": "144.20",
      "ask": "145.00",
      "open": "138.00",
      "high": "145.40",
      "low": "134.20",
      "close": "144.80",
      "average": "140.0467",
      "volume": "28426",
      "turnover": "3980967.6",
      "trades": "355"
    },
    {
      "date": "2021-10-18",
      "bid": "145.60",
      "ask": "146.40",
      "open": "147.60",
      "high": "147.80",
      "low": "142.60",
      "close": "145.60",
      "average": "144.9297",
      "volume": "8055",
      "turnover": "1167408.6",
      "trades": "106"
    },
    {
      "date": "2021-10-19",
      "bid": "138.60",
      "ask": "139.40",
      "open": "143.40",
      "high": "146.20",
      "low": "136.60",
      "close": "138.60",
      "average": "139.286",
      "volume": "50293",
      "turnover": "7005109.2",
      "trades": "495"
    },
    {
      "date": "2021-10-20",
      "bid": "136.60",
      "ask": "137.00",
      "open": "138.60",
      "high": "141.00",
      "low": "135.60",
      "close": "136.60",
      "average": "137.4536",
      "volume": "17464",
      "turnover": "2400489.4",
      "trades": "156"
    },
    {
      "date": "2021-10-21",
      "bid": "136.00",
      "ask": "137.20",
      "open": "137.40",
      "high": "138.80",
      "low": "136.00",
      "close": "136.00",
      "average": "137.8271",
      "volume": "16154",
      "turnover": "2226459.6",
      "trades": "251"
    },
    {
      "date": "2021-10-22",
      "bid": "135.20",
      "ask": "136.80",
      "open": "136.00",
      "high": "138.40",
      "low": "135.20",
      "close": "137.00",
      "average": "136.8871",
      "volume": "11767",
      "turnover": "1610750.6",
      "trades": "215"
    },
    {
      "date": "2021-10-25",
      "bid": "143.20",
      "ask": "144.00",
      "open": "145.00",
      "high": "148.00",
      "low": "142.40",
      "close": "143.00",
      "average": "143.8672",
      "volume": "95340",
      "turnover": "13714336.1",
      "trades": "1077"
    },
    {
      "date": "2021-10-26",
      "bid": "146.00",
      "ask": "147.00",
      "open": "147.60",
      "high": "147.60",
      "low": "141.60",
      "close": "146.40",
      "average": "143.7689",
      "volume": "75811",
      "turnover": "10901714",
      "trades": "534"
    },
    {
      "date": "2021-10-27",
      "bid": "146.00",
      "ask": "147.00",
      "open": "147.00",
      "high": "150.40",
      "low": "145.40",
      "close": "145.60",
      "average": "147.3577",
      "volume": "21209",
      "turnover": "3125309",
      "trades": "405"
    },
    {
      "date": "2021-10-28",
      "bid": "146.20",
      "ask": "147.40",
      "open": "146.00",
      "high": "147.80",
      "low": "145.00",
      "close": "147.00",
      "average": "146.7418",
      "volume": "12011",
      "turnover": "1762515.6",
      "trades": "342"
    },
    {
      "date": "2021-10-29",
      "bid": "147.00",
      "ask": "148.00",
      "open": "148.00",
      "high": "151.40",
      "low": "147.40",
      "close": "148.00",
      "average": "148.5036",
      "volume": "26572",
      "turnover": "3945826.3",
      "trades": "249"
    },
    {
      "date": "2021-11-01",
      "bid": "144.60",
      "ask": "146.20",
      "open": "148.60",
      "high": "151.80",
      "low": "144.40",
      "close": "145.80",
      "average": "148.4603",
      "volume": "15955",
      "turnover": "2368683.6",
      "trades": "364"
    },
    {
      "date": "2021-11-02",
      "bid": "143.00",
      "ask": "144.20",
      "open": "146.80",
      "high": "147.40",
      "low": "142.20",
      "close": "143.00",
      "average": "143.6509",
      "volume": "14170",
      "turnover": "2035533.2",
      "trades": "285"
    },
    {
      "date": "2021-11-03",
      "bid": "143.20",
      "ask": "144.60",
      "open": "143.00",
      "high": "145.20",
      "low": "142.00",
      "close": "144.60",
      "average": "143.6446",
      "volume": "10062",
      "turnover": "1445352",
      "trades": "194"
    },
    {
      "date": "2021-11-04",
      "bid": "152.00",
      "ask": "152.40",
      "open": "144.60",
      "high": "159.60",
      "low": "143.80",
      "close": "159.60",
      "average": "156.4625",
      "volume": "73236",
      "turnover": "11458127.6",
      "trades": "441"
    },
    {
      "date": "2021-11-05",
      "bid": "156.60",
      "ask": "157.00",
      "open": "154.00",
      "high": "158.80",
      "low": "152.60",
      "close": "157.00",
      "average": "155.8009",
      "volume": "20506",
      "turnover": "3194853.6",
      "trades": "241"
    },
    {
      "date": "2021-11-08",
      "bid": "151.40",
      "ask": "152.20",
      "open": "159.00",
      "high": "159.00",
      "low": "150.60",
      "close": "151.00",
      "average": "155.6055",
      "volume": "34217",
      "turnover": "5329679",
      "trades": "316"
    },
    {
      "date": "2021-11-09",
      "bid": "152.40",
      "ask": "153.00",
      "open": "150.00",
      "high": "154.20",
      "low": "149.40",
      "close": "151.80",
      "average": "152.5874",
      "volume": "10324",
      "turnover": "1575312",
      "trades": "215"
    },
    {
      "date": "2021-11-10",
      "bid": "149.60",
      "ask": "150.20",
      "open": "149.40",
      "high": "151.80",
      "low": "147.60",
      "close": "149.40",
      "average": "149.4228",
      "volume": "16060",
      "turnover": "2399933.2",
      "trades": "191"
    },
    {
      "date": "2021-11-11",
      "bid": "168.00",
      "ask": "168.80",
      "open": "153.20",
      "high": "169.20",
      "low": "152.80",
      "close": "168.00",
      "average": "158.9892",
      "volume": "197724",
      "turnover": "31435972.6",
      "trades": "1001"
    },
    {
      "date": "2021-11-12",
      "bid": "161.80",
      "ask": "162.60",
      "open": "169.00",
      "high": "169.00",
      "low": "160.40",
      "close": "162.00",
      "average": "163.0304",
      "volume": "45853",
      "turnover": "7475435",
      "trades": "540"
    },
    {
      "date": "2021-11-15",
      "bid": "162.80",
      "ask": "163.60",
      "open": "163.80",
      "high": "166.20",
      "low": "160.00",
      "close": "163.00",
      "average": "161.849",
      "volume": "18197",
      "turnover": "2945224.2",
      "trades": "273"
    },
    {
      "date": "2021-11-16",
      "bid": "163.20",
      "ask": "165.00",
      "open": "163.00",
      "high": "165.00",
      "low": "159.40",
      "close": "165.00",
      "average": "161.6121",
      "volume": "17128",
      "turnover": "2768092",
      "trades": "184"
    },
    {
      "date": "2021-11-17",
      "bid": "166.20",
      "ask": "168.00",
      "open": "165.00",
      "high": "167.00",
      "low": "161.00",
      "close": "166.60",
      "average": "165.0465",
      "volume": "27452",
      "turnover": "4530856",
      "trades": "253"
    },
    {
      "date": "2021-11-18",
      "bid": "169.80",
      "ask": "170.00",
      "open": "167.00",
      "high": "170.60",
      "low": "165.40",
      "close": "169.60",
      "average": "168.7145",
      "volume": "27508",
      "turnover": "4640999",
      "trades": "199"
    },
    {
      "date": "2021-11-19",
      "bid": "168.00",
      "ask": "169.40",
      "open": "170.60",
      "high": "172.80",
      "low": "167.80",
      "close": "169.40",
      "average": "169.8454",
      "volume": "16855",
      "turnover": "2862743.4",
      "trades": "283"
    },
    {
      "date": "2021-11-22",
      "bid": "169.20",
      "ask": "170.60",
      "open": "169.00",
      "high": "171.40",
      "low": "168.20",
      "close": "170.60",
      "average": "169.767",
      "volume": "8992",
      "turnover": "1526667.6",
      "trades": "170"
    },
    {
      "date": "2021-11-23",
      "bid": "165.80",
      "ask": "166.40",
      "open": "170.60",
      "high": "170.60",
      "low": "164.20",
      "close": "165.60",
      "average": "166.9085",
      "volume": "12164",
      "turnover": "2030343.2",
      "trades": "233"
    },
    {
      "date": "2021-11-24",
      "bid": "168.40",
      "ask": "169.00",
      "open": "167.00",
      "high": "170.20",
      "low": "167.00",
      "close": "169.00",
      "average": "168.5216",
      "volume": "9563",
      "turnover": "1611758",
      "trades": "181"
    },
    {
      "date": "2021-11-25",
      "bid": "168.00",
      "ask": "168.40",
      "open": "170.20",
      "high": "170.40",
      "low": "168.00",
      "close": "168.40",
      "average": "168.3398",
      "volume": "10205",
      "turnover": "1717768.6",
      "trades": "178"
    },
    {
      "date": "2021-11-26",
      "bid": "164.20",
      "ask": "164.80",
      "open": "167.00",
      "high": "167.00",
      "low": "160.00",
      "close": "164.80",
      "average": "163.9108",
      "volume": "25922",
      "turnover": "4248924.2",
      "trades": "263"
    },
    {
      "date": "2021-11-29",
      "bid": "162.20",
      "ask": "163.40",
      "open": "165.40",
      "high": "166.80",
      "low": "162.00",
      "close": "162.20",
      "average": "163.135",
      "volume": "10162",
      "turnover": "1657777.6",
      "trades": "166"
    },
    {
      "date": "2021-11-30",
      "bid": "163.80",
      "ask": "165.40",
      "open": "162.00",
      "high": "167.60",
      "low": "160.00",
      "close": "164.40",
      "average": "163.3703",
      "volume": "50688",
      "turnover": "8280920.4",
      "trades": "222"
    },
    {
      "date": "2021-12-01",
      "bid": "169.20",
      "ask": "170.60",
      "open": "165.00",
      "high": "172.80",
      "low": "164.80",
      "close": "170.60",
      "average": "169.2288",
      "volume": "35227",
      "turnover": "5965844.4",
      "trades": "446"
    },
    {
      "date": "2021-12-02",
      "bid": "164.20",
      "ask": "165.40",
      "open": "170.00",
      "high": "170.00",
      "low": "161.20",
      "close": "165.40",
      "average": "165.1834",
      "volume": "15983",
      "turnover": "2640126.6",
      "trades": "228"
    },
    {
      "date": "2021-12-03",
      "bid": "162.40",
      "ask": "165.80",
      "open": "163.40",
      "high": "166.60",
      "low": "161.80",
      "close": "166.60",
      "average": "163.0377",
      "volume": "14629",
      "turnover": "2384507.6",
      "trades": "199"
    },
    {
      "date": "2021-12-06",
      "bid": "158.40",
      "ask": "160.80",
      "open": "166.60",
      "high": "166.60",
      "low": "155.80",
      "close": "160.60",
      "average": "159.2719",
      "volume": "18933",
      "turnover": "3014719.2",
      "trades": "279"
    },
    {
      "date": "2021-12-07",
      "bid": "162.00",
      "ask": "163.80",
      "open": "160.60",
      "high": "165.80",
      "low": "160.60",
      "close": "161.80",
      "average": "162.972",
      "volume": "13306",
      "turnover": "2168505.4",
      "trades": "248"
    },
    {
      "date": "2021-12-08",
      "bid": "164.00",
      "ask": "165.40",
      "open": "162.20",
      "high": "165.80",
      "low": "162.20",
      "close": "165.40",
      "average": "164.6644",
      "volume": "7290",
      "turnover": "1200403.2",
      "trades": "125"
    },
    {
      "date": "2021-12-09",
      "bid": "165.00",
      "ask": "166.00",
      "open": "165.40",
      "high": "169.20",
      "low": "164.60",
      "close": "164.80",
      "average": "166.8815",
      "volume": "10277",
      "turnover": "1715041.4",
      "trades": "136"
    },
    {
      "date": "2021-12-10",
      "bid": "162.80",
      "ask": "164.80",
      "open": "165.20",
      "high": "166.40",
      "low": "163.00",
      "close": "164.80",
      "average": "164.9249",
      "volume": "6790",
      "turnover": "1119840",
      "trades": "126"
    },
    {
      "date": "2021-12-13",
      "bid": "163.80",
      "ask": "165.20",
      "open": "164.60",
      "high": "165.80",
      "low": "161.80",
      "close": "163.80",
      "average": "164.0516",
      "volume": "7750",
      "turnover": "1271399.8",
      "trades": "165"
    },
    {
      "date": "2021-12-14",
      "bid": "162.00",
      "ask": "163.60",
      "open": "163.80",
      "high": "165.00",
      "low": "162.00",
      "close": "162.00",
      "average": "163.1106",
      "volume": "9234",
      "turnover": "1506163",
      "trades": "128"
    },
    {
      "date": "2021-12-15",
      "bid": "163.00",
      "ask": "163.60",
      "open": "162.00",
      "high": "163.60",
      "low": "162.00",
      "close": "163.20",
      "average": "162.9889",
      "volume": "7907",
      "turnover": "1288753.2",
      "trades": "114"
    },
    {
      "date": "2021-12-16",
      "bid": "164.20",
      "ask": "165.40",
      "open": "164.00",
      "high": "168.60",
      "low": "164.00",
      "close": "165.40",
      "average": "165.6429",
      "volume": "10757",
      "turnover": "1781510.5",
      "trades": "141"
    },
    {
      "date": "2021-12-17",
      "bid": "165.00",
      "ask": "166.00",
      "open": "165.40",
      "high": "166.00",
      "low": "163.00",
      "close": "164.60",
      "average": "163.6127",
      "volume": "5237",
      "turnover": "856845.1",
      "trades": "140"
    },
    {
      "date": "2021-12-20",
      "bid": "162.40",
      "ask": "163.20",
      "open": "164.60",
      "high": "165.20",
      "low": "160.40",
      "close": "162.00",
      "average": "162.7672",
      "volume": "5494",
      "turnover": "894243",
      "trades": "142"
    },
    {
      "date": "2021-12-21",
      "bid": "165.60",
      "ask": "166.80",
      "open": "162.00",
      "high": "166.80",
      "low": "162.00",
      "close": "165.40",
      "average": "164.6801",
      "volume": "10040",
      "turnover": "1653387.8",
      "trades": "133"
    },
    {
      "date": "2021-12-22",
      "bid": "168.20",
      "ask": "169.00",
      "open": "164.60",
      "high": "169.80",
      "low": "164.40",
      "close": "168.20",
      "average": "166.9314",
      "volume": "11479",
      "turnover": "1916357.8",
      "trades": "208"
    },
    {
      "date": "2021-12-23",
      "bid": "170.00",
      "ask": "170.80",
      "open": "169.80",
      "high": "171.00",
      "low": "168.00",
      "close": "171.00",
      "average": "169.832",
      "volume": "10248",
      "turnover": "1740438.8",
      "trades": "128"
    },
    {
      "date": "2021-12-27",
      "bid": "172.00",
      "ask": "172.60",
      "open": "172.00",
      "high": "174.80",
      "low": "169.80",
      "close": "172.60",
      "average": "172.4631",
      "volume": "11004",
      "turnover": "1897783.6",
      "trades": "175"
    },
    {
      "date": "2021-12-28",
      "bid": "173.80",
      "ask": "174.40",
      "open": "172.60",
      "high": "174.40",
      "low": "172.60",
      "close": "174.40",
      "average": "174.0136",
      "volume": "3089",
      "turnover": "537528",
      "trades": "95"
    },
    {
      "date": "2021-12-29",
      "bid": "173.20",
      "ask": "174.20",
      "open": "175.00",
      "high": "175.00",
      "low": "172.60",
      "close": "174.20",
      "average": "173.8045",
      "volume": "5212",
      "turnover": "905869",
      "trades": "125"
    },
    {
      "date": "2021-12-30",
      "bid": "173.80",
      "ask": "174.00",
      "open": "174.20",
      "high": "174.20",
      "low": "172.80",
      "close": "174.00",
      "average": "173.4133",
      "volume": "3140",
      "turnover": "544517.8",
      "trades": "67"
    },
    {
      "date": "2022-01-03",
      "bid": "172.40",
      "ask": "173.40",
      "open": "174.00",
      "high": "175.00",
      "low": "171.60",
      "close": "173.40",
      "average": "173.9881",
      "volume": "11154",
      "turnover": "1940714.2",
      "trades": "165"
    },
    {
      "date": "2022-01-04",
      "bid": "172.00",
      "ask": "172.80",
      "open": "173.40",
      "high": "174.20",
      "low": "172.20",
      "close": "172.80",
      "average": "172.4144",
      "volume": "32625",
      "turnover": "5625218.3",
      "trades": "133"
    },
    {
      "date": "2022-01-05",
      "bid": "169.60",
      "ask": "170.40",
      "open": "172.20",
      "high": "172.20",
      "low": "169.60",
      "close": "169.60",
      "average": "170.7787",
      "volume": "8219",
      "turnover": "1403630",
      "trades": "114"
    },
    {
      "date": "2022-01-07",
      "bid": "166.60",
      "ask": "168.40",
      "open": "168.00",
      "high": "168.20",
      "low": "164.00",
      "close": "168.20",
      "average": "166.2443",
      "volume": "10316",
      "turnover": "1715127",
      "trades": "193"
    },
    {
      "date": "2022-01-10",
      "bid": "158.80",
      "ask": "159.60",
      "open": "166.60",
      "high": "167.80",
      "low": "158.40",
      "close": "158.80",
      "average": "162.957",
      "volume": "17448",
      "turnover": "2840061",
      "trades": "249"
    },
    {
      "date": "2022-01-11",
      "bid": "160.00",
      "ask": "160.40",
      "open": "158.80",
      "high": "163.00",
      "low": "158.80",
      "close": "160.20",
      "average": "161.2476",
      "volume": "16930",
      "turnover": "2729922.2",
      "trades": "213"
    },
    {
      "date": "2022-01-12",
      "bid": "165.60",
      "ask": "166.80",
      "open": "161.40",
      "high": "167.60",
      "low": "161.00",
      "close": "166.60",
      "average": "165.0937",
      "volume": "12483",
      "turnover": "2060864.6",
      "trades": "183"
    },
    {
      "date": "2022-01-13",
      "bid": "162.00",
      "ask": "163.00",
      "open": "166.60",
      "high": "166.60",
      "low": "162.00",
      "close": "163.20",
      "average": "163.2888",
      "volume": "9653",
      "turnover": "1576226.4",
      "trades": "167"
    },
    {
      "date": "2022-01-14",
      "bid": "161.00",
      "ask": "161.80",
      "open": "162.80",
      "high": "163.00",
      "low": "161.00",
      "close": "161.60",
      "average": "161.7978",
      "volume": "5980",
      "turnover": "967550.6",
      "trades": "210"
    },
    {
      "date": "2022-01-17",
      "bid": "162.40",
      "ask": "163.40",
      "open": "163.20",
      "high": "166.20",
      "low": "161.20",
      "close": "163.20",
      "average": "163.007",
      "volume": "11039",
      "turnover": "1799434.2",
      "trades": "213"
    },
    {
      "date": "2022-01-18",
      "bid": "157.80",
      "ask": "159.60",
      "open": "163.20",
      "high": "163.20",
      "low": "155.00",
      "close": "158.00",
      "average": "157.4657",
      "volume": "18891",
      "turnover": "2974683.6",
      "trades": "332"
    },
    {
      "date": "2022-01-19",
      "bid": "161.60",
      "ask": "162.60",
      "open": "161.00",
      "high": "165.20",
      "low": "154.80",
      "close": "161.40",
      "average": "161.8489",
      "volume": "15110",
      "turnover": "2445537.4",
      "trades": "281"
    },
    {
      "date": "2022-01-20",
      "bid": "165.20",
      "ask": "165.60",
      "open": "162.00",
      "high": "165.80",
      "low": "158.80",
      "close": "165.40",
      "average": "164.175",
      "volume": "7538",
      "turnover": "1237551.2",
      "trades": "165"
    },
    {
      "date": "2022-01-21",
      "bid": "164.80",
      "ask": "165.00",
      "open": "165.80",
      "high": "167.00",
      "low": "162.40",
      "close": "164.00",
      "average": "164.1422",
      "volume": "18836",
      "turnover": "3091782.8",
      "trades": "184"
    },
    {
      "date": "2022-01-24",
      "bid": "159.60",
      "ask": "159.80",
      "open": "165.00",
      "high": "165.00",
      "low": "155.60",
      "close": "158.60",
      "average": "157.655",
      "volume": "24584",
      "turnover": "3875791.4",
      "trades": "347"
    },
    {
      "date": "2022-01-25",
      "bid": "157.80",
      "ask": "159.00",
      "open": "154.60",
      "high": "163.20",
      "low": "154.60",
      "close": "158.00",
      "average": "159.1529",
      "volume": "14591",
      "turnover": "2322199.6",
      "trades": "236"
    },
    {
      "date": "2022-01-26",
      "bid": "161.40",
      "ask": "162.20",
      "open": "157.80",
      "high": "163.00",
      "low": "157.80",
      "close": "162.00",
      "average": "161.2315",
      "volume": "9955",
      "turnover": "1605060",
      "trades": "128"
    },
    {
      "date": "2022-01-27",
      "bid": "161.00",
      "ask": "162.60",
      "open": "162.00",
      "high": "164.60",
      "low": "161.00",
      "close": "161.40",
      "average": "161.5437",
      "volume": "209084",
      "turnover": "33776209.6",
      "trades": "176"
    },
    {
      "date": "2022-01-28",
      "bid": "162.20",
      "ask": "163.00",
      "open": "161.40",
      "high": "164.40",
      "low": "159.80",
      "close": "162.20",
      "average": "162.8155",
      "volume": "3217",
      "turnover": "523777.4",
      "trades": "84"
    },
    {
      "date": "2022-01-31",
      "bid": "164.60",
      "ask": "166.00",
      "open": "162.40",
      "high": "167.60",
      "low": "162.40",
      "close": "164.00",
      "average": "165.3381",
      "volume": "19792",
      "turnover": "3272464.8",
      "trades": "255"
    },
    {
      "date": "2022-02-01",
      "bid": "166.20",
      "ask": "167.60",
      "open": "164.00",
      "high": "169.80",
      "low": "164.00",
      "close": "166.00",
      "average": "168.5478",
      "volume": "62843",
      "turnover": "10591763.19",
      "trades": "215"
    },
    {
      "date": "2022-02-02",
      "bid": "163.40",
      "ask": "165.80",
      "open": "169.60",
      "high": "169.80",
      "low": "163.40",
      "close": "165.40",
      "average": "167.7911",
      "volume": "13245",
      "turnover": "2222176.6",
      "trades": "189"
    },
    {
      "date": "2022-02-03",
      "bid": "155.60",
      "ask": "157.20",
      "open": "160.00",
      "high": "162.20",
      "low": "154.80",
      "close": "155.40",
      "average": "157.8778",
      "volume": "35105",
      "turnover": "5542281.6",
      "trades": "436"
    },
    {
      "date": "2022-02-04",
      "bid": "157.00",
      "ask": "158.20",
      "open": "158.00",
      "high": "159.00",
      "low": "154.40",
      "close": "156.80",
      "average": "155.5466",
      "volume": "79573",
      "turnover": "12377306",
      "trades": "443"
    },
    {
      "date": "2022-02-07",
      "bid": "157.80",
      "ask": "158.80",
      "open": "161.60",
      "high": "161.60",
      "low": "155.40",
      "close": "158.00",
      "average": "156.6893",
      "volume": "12495",
      "turnover": "1957832.4",
      "trades": "185"
    },
    {
      "date": "2022-02-08",
      "bid": "153.20",
      "ask": "153.60",
      "open": "158.00",
      "high": "158.00",
      "low": "152.80",
      "close": "153.20",
      "average": "154.6259",
      "volume": "8398",
      "turnover": "1298548",
      "trades": "147"
    },
    {
      "date": "2022-02-09",
      "bid": "157.00",
      "ask": "158.00",
      "open": "153.20",
      "high": "159.00",
      "low": "153.20",
      "close": "157.00",
      "average": "157.0989",
      "volume": "73857",
      "turnover": "11603070.2",
      "trades": "370"
    },
    {
      "date": "2022-02-10",
      "bid": "156.00",
      "ask": "157.00",
      "open": "159.40",
      "high": "160.00",
      "low": "154.60",
      "close": "156.00",
      "average": "157.1335",
      "volume": "23413",
      "turnover": "3683957.7",
      "trades": "183"
    },
    {
      "date": "2022-02-11",
      "bid": "150.60",
      "ask": "151.00",
      "open": "156.20",
      "high": "157.00",
      "low": "148.20",
      "close": "151.40",
      "average": "151.5449",
      "volume": "21544",
      "turnover": "3264645.8",
      "trades": "317"
    },
    {
      "date": "2022-02-14",
      "bid": "146.20",
      "ask": "147.00",
      "open": "150.00",
      "high": "150.00",
      "low": "143.00",
      "close": "145.60",
      "average": "145.309",
      "volume": "21681",
      "turnover": "3150444.4",
      "trades": "270"
    },
    {
      "date": "2022-02-15",
      "bid": "148.60",
      "ask": "148.80",
      "open": "145.60",
      "high": "150.20",
      "low": "145.20",
      "close": "148.60",
      "average": "148.2316",
      "volume": "9128",
      "turnover": "1353164.7",
      "trades": "191"
    },
    {
      "date": "2022-02-16",
      "bid": "149.00",
      "ask": "149.40",
      "open": "149.00",
      "high": "151.80",
      "low": "149.00",
      "close": "149.40",
      "average": "150.9175",
      "volume": "54689",
      "turnover": "8253529",
      "trades": "123"
    },
    {
      "date": "2022-02-17",
      "bid": "146.40",
      "ask": "147.60",
      "open": "150.60",
      "high": "150.80",
      "low": "146.00",
      "close": "146.40",
      "average": "147.6452",
      "volume": "12086",
      "turnover": "1784440.4",
      "trades": "205"
    },
    {
      "date": "2022-02-18",
      "bid": "145.00",
      "ask": "145.60",
      "open": "146.40",
      "high": "147.80",
      "low": "145.00",
      "close": "145.80",
      "average": "145.7992",
      "volume": "405607",
      "turnover": "59137178.4",
      "trades": "254"
    },
    {
      "date": "2022-02-21",
      "bid": "140.00",
      "ask": "141.20",
      "open": "145.80",
      "high": "145.80",
      "low": "138.80",
      "close": "141.40",
      "average": "140.4205",
      "volume": "30045",
      "turnover": "4216175.09",
      "trades": "317"
    },
    {
      "date": "2022-02-22",
      "bid": "144.20",
      "ask": "145.20",
      "open": "139.80",
      "high": "145.20",
      "low": "135.80",
      "close": "144.40",
      "average": "140.9582",
      "volume": "18554",
      "turnover": "2615338",
      "trades": "213"
    },
    {
      "date": "2022-02-23",
      "bid": "145.00",
      "ask": "145.40",
      "open": "144.00",
      "high": "149.40",
      "low": "144.00",
      "close": "145.00",
      "average": "145.3588",
      "volume": "7935",
      "turnover": "1153422.2",
      "trades": "110"
    },
    {
      "date": "2022-02-24",
      "bid": "138.40",
      "ask": "139.40",
      "open": "140.00",
      "high": "141.80",
      "low": "134.60",
      "close": "138.40",
      "average": "137.0607",
      "volume": "31331",
      "turnover": "4294248",
      "trades": "335"
    },
    {
      "date": "2022-02-25",
      "bid": "141.00",
      "ask": "141.40",
      "open": "138.40",
      "high": "141.80",
      "low": "137.00",
      "close": "141.00",
      "average": "138.9433",
      "volume": "12326",
      "turnover": "1712613",
      "trades": "178"
    },
    {
      "date": "2022-02-28",
      "bid": "140.20",
      "ask": "141.20",
      "open": "140.60",
      "high": "142.20",
      "low": "135.60",
      "close": "142.20",
      "average": "136.8828",
      "volume": "43846",
      "turnover": "6001761.6",
      "trades": "367"
    },
    {
      "date": "2022-03-01",
      "bid": "130.60",
      "ask": "132.00",
      "open": "137.00",
      "high": "140.00",
      "low": "130.60",
      "close": "131.40",
      "average": "134.8844",
      "volume": "42145",
      "turnover": "5684702.6",
      "trades": "533"
    },
    {
      "date": "2022-03-02",
      "bid": "129.80",
      "ask": "131.00",
      "open": "130.40",
      "high": "131.40",
      "low": "127.00",
      "close": "130.00",
      "average": "129.5135",
      "volume": "27934",
      "turnover": "3617829.8",
      "trades": "415"
    },
    {
      "date": "2022-03-03",
      "bid": "125.20",
      "ask": "125.80",
      "open": "130.20",
      "high": "133.00",
      "low": "125.00",
      "close": "125.00",
      "average": "127.6344",
      "volume": "23538",
      "turnover": "3004259.6",
      "trades": "245"
    },
    {
      "date": "2022-03-04",
      "bid": "121.00",
      "ask": "121.60",
      "open": "125.00",
      "high": "125.00",
      "low": "121.00",
      "close": "121.40",
      "average": "121.2988",
      "volume": "37815",
      "turnover": "4586913",
      "trades": "213"
    },
    {
      "date": "2022-03-07",
      "bid": "117.20",
      "ask": "118.60",
      "open": "121.00",
      "high": "122.20",
      "low": "117.00",
      "close": "119.20",
      "average": "120.1823",
      "volume": "235703",
      "turnover": "28327431.3",
      "trades": "436"
    },
    {
      "date": "2022-03-08",
      "bid": "121.00",
      "ask": "121.80",
      "open": "118.00",
      "high": "124.00",
      "low": "116.00",
      "close": "121.80",
      "average": "121.6894",
      "volume": "26693",
      "turnover": "3248593.2",
      "trades": "281"
    },
    {
      "date": "2022-03-09",
      "bid": "126.80",
      "ask": "127.20",
      "open": "124.00",
      "high": "128.00",
      "low": "122.40",
      "close": "126.80",
      "average": "126.066",
      "volume": "7257",
      "turnover": "914860.8",
      "trades": "110"
    },
    {
      "date": "2022-03-10",
      "bid": "127.80",
      "ask": "128.80",
      "open": "129.20",
      "high": "130.40",
      "low": "126.40",
      "close": "127.20",
      "average": "126.9278",
      "volume": "210379",
      "turnover": "26702936.4",
      "trades": "111"
    },
    {
      "date": "2022-03-11",
      "bid": "127.80",
      "ask": "128.20",
      "open": "135.00",
      "high": "135.00",
      "low": "126.60",
      "close": "129.00",
      "average": "129.3526",
      "volume": "20229",
      "turnover": "2615766.79",
      "trades": "264"
    },
    {
      "date": "2022-03-14",
      "bid": "132.60",
      "ask": "133.60",
      "open": "126.40",
      "high": "135.80",
      "low": "126.40",
      "close": "132.60",
      "average": "132.1156",
      "volume": "19896",
      "turnover": "2628572.2",
      "trades": "284"
    },
    {
      "date": "2022-03-15",
      "bid": "127.20",
      "ask": "128.00",
      "open": "132.60",
      "high": "132.60",
      "low": "127.20",
      "close": "127.60",
      "average": "129.9356",
      "volume": "118383",
      "turnover": "15382164",
      "trades": "208"
    },
    {
      "date": "2022-03-16",
      "bid": "132.60",
      "ask": "133.40",
      "open": "128.00",
      "high": "133.40",
      "low": "128.00",
      "close": "133.00",
      "average": "131.5818",
      "volume": "33040",
      "turnover": "4347463.4",
      "trades": "338"
    },
    {
      "date": "2022-03-17",
      "bid": "134.20",
      "ask": "135.00",
      "open": "133.40",
      "high": "136.80",
      "low": "133.20",
      "close": "135.20",
      "average": "135.1412",
      "volume": "9178",
      "turnover": "1240326",
      "trades": "129"
    },
    {
      "date": "2022-03-18",
      "bid": "132.20",
      "ask": "133.00",
      "open": "134.20",
      "high": "137.40",
      "low": "132.40",
      "close": "133.00",
      "average": "133.7367",
      "volume": "11317",
      "turnover": "1513479",
      "trades": "156"
    },
    {
      "date": "2022-03-21",
      "bid": "136.20",
      "ask": "137.20",
      "open": "133.40",
      "high": "137.40",
      "low": "133.40",
      "close": "137.00",
      "average": "135.0064",
      "volume": "108647",
      "turnover": "14668043.8",
      "trades": "141"
    },
    {
      "date": "2022-03-22",
      "bid": "138.00",
      "ask": "138.60",
      "open": "137.00",
      "high": "139.00",
      "low": "137.00",
      "close": "139.00",
      "average": "138.1061",
      "volume": "4025",
      "turnover": "555878",
      "trades": "92"
    },
    {
      "date": "2022-03-23",
      "bid": "131.40",
      "ask": "132.60",
      "open": "139.00",
      "high": "139.00",
      "low": "131.40",
      "close": "132.00",
      "average": "134.0677",
      "volume": "11498",
      "turnover": "1541510.8",
      "trades": "186"
    },
    {
      "date": "2022-03-24",
      "bid": "128.40",
      "ask": "130.00",
      "open": "132.00",
      "high": "132.80",
      "low": "127.60",
      "close": "128.80",
      "average": "129.7229",
      "volume": "11801",
      "turnover": "1530698",
      "trades": "162"
    },
    {
      "date": "2022-03-25",
      "bid": "125.00",
      "ask": "127.00",
      "open": "128.80",
      "high": "130.40",
      "low": "125.60",
      "close": "125.60",
      "average": "129.6689",
      "volume": "207964",
      "turnover": "26729578.4",
      "trades": "137"
    },
    {
      "date": "2022-03-28",
      "bid": "131.40",
      "ask": "132.20",
      "open": "126.20",
      "high": "132.20",
      "low": "126.20",
      "close": "131.40",
      "average": "130.3709",
      "volume": "13314",
      "turnover": "1735671.4",
      "trades": "199"
    },
    {
      "date": "2022-03-29",
      "bid": "135.00",
      "ask": "136.20",
      "open": "133.00",
      "high": "137.00",
      "low": "133.00",
      "close": "135.00",
      "average": "135.7217",
      "volume": "13712",
      "turnover": "1861016",
      "trades": "187"
    },
    {
      "date": "2022-03-30",
      "bid": "133.00",
      "ask": "133.80",
      "open": "135.80",
      "high": "135.80",
      "low": "129.20",
      "close": "133.60",
      "average": "130.6237",
      "volume": "63284",
      "turnover": "8266388.4",
      "trades": "684"
    },
    {
      "date": "2022-03-31",
      "bid": "137.00",
      "ask": "137.20",
      "open": "134.20",
      "high": "137.40",
      "low": "132.20",
      "close": "137.00",
      "average": "135.6122",
      "volume": "23966",
      "turnover": "3249991",
      "trades": "328"
    },
    {
      "date": "2022-04-01",
      "bid": "139.40",
      "ask": "139.60",
      "open": "136.60",
      "high": "140.00",
      "low": "135.80",
      "close": "139.40",
      "average": "138.8503",
      "volume": "19618",
      "turnover": "2724005",
      "trades": "524"
    },
    {
      "date": "2022-04-04",
      "bid": "139.00",
      "ask": "139.80",
      "open": "138.20",
      "high": "140.80",
      "low": "137.20",
      "close": "139.00",
      "average": "138.8865",
      "volume": "11593",
      "turnover": "1610303.8",
      "trades": "245"
    },
    {
      "date": "2022-04-05",
      "bid": "137.60",
      "ask": "137.80",
      "open": "139.00",
      "high": "141.40",
      "low": "137.20",
      "close": "137.60",
      "average": "139.0954",
      "volume": "34285",
      "turnover": "4769417.4",
      "trades": "351"
    },
    {
      "date": "2022-04-06",
      "bid": "131.00",
      "ask": "131.80",
      "open": "140.40",
      "high": "140.40",
      "low": "130.40",
      "close": "131.40",
      "average": "133.4206",
      "volume": "36741",
      "turnover": "4901921.2",
      "trades": "416"
    },
    {
      "date": "2022-04-07",
      "bid": "129.00",
      "ask": "130.80",
      "open": "131.20",
      "high": "131.20",
      "low": "128.60",
      "close": "129.00",
      "average": "129.9773",
      "volume": "11963",
      "turnover": "1555021.8",
      "trades": "169"
    },
    {
      "date": "2022-04-08",
      "bid": "128.80",
      "ask": "129.40",
      "open": "129.40",
      "high": "130.60",
      "low": "128.20",
      "close": "128.80",
      "average": "129.00",
      "volume": "8364",
      "turnover": "1078956.2",
      "trades": "114"
    },
    {
      "date": "2022-04-11",
      "bid": "130.40",
      "ask": "132.00",
      "open": "128.80",
      "high": "131.80",
      "low": "127.80",
      "close": "131.00",
      "average": "130.1855",
      "volume": "18465",
      "turnover": "2403978.6",
      "trades": "223"
    },
    {
      "date": "2022-04-12",
      "bid": "131.20",
      "ask": "132.80",
      "open": "130.00",
      "high": "133.20",
      "low": "127.80",
      "close": "132.40",
      "average": "131.0336",
      "volume": "7800",
      "turnover": "1022062.2",
      "trades": "160"
    },
    {
      "date": "2022-04-13",
      "bid": "130.40",
      "ask": "130.80",
      "open": "132.20",
      "high": "134.60",
      "low": "129.80",
      "close": "131.20",
      "average": "132.9672",
      "volume": "15292",
      "turnover": "2033334",
      "trades": "132"
    },
    {
      "date": "2022-04-14",
      "bid": "130.60",
      "ask": "131.40",
      "open": "130.60",
      "high": "132.00",
      "low": "129.80",
      "close": "131.80",
      "average": "130.889",
      "volume": "2694",
      "turnover": "352615",
      "trades": "70"
    },
    {
      "date": "2022-04-19",
      "bid": "127.80",
      "ask": "129.00",
      "open": "130.40",
      "high": "130.40",
      "low": "124.40",
      "close": "127.40",
      "average": "127.8098",
      "volume": "16453",
      "turnover": "2102854.6",
      "trades": "220"
    },
    {
      "date": "2022-04-20",
      "bid": "129.40",
      "ask": "131.60",
      "open": "126.80",
      "high": "133.20",
      "low": "126.80",
      "close": "129.40",
      "average": "130.3114",
      "volume": "19800",
      "turnover": "2580401",
      "trades": "252"
    },
    {
      "date": "2022-04-21",
      "bid": "148.00",
      "ask": "149.20",
      "open": "135.80",
      "high": "149.00",
      "low": "135.80",
      "close": "147.80",
      "average": "144.0435",
      "volume": "39936",
      "turnover": "5752669",
      "trades": "478"
    },
    {
      "date": "2022-04-22",
      "bid": "140.80",
      "ask": "141.80",
      "open": "147.80",
      "high": "147.80",
      "low": "140.40",
      "close": "140.60",
      "average": "142.3208",
      "volume": "26693",
      "turnover": "3799063.4",
      "trades": "381"
    },
    {
      "date": "2022-04-25",
      "bid": "146.60",
      "ask": "147.40",
      "open": "147.60",
      "high": "150.00",
      "low": "145.20",
      "close": "146.40",
      "average": "148.3717",
      "volume": "96842",
      "turnover": "14368566.6",
      "trades": "1134"
    },
    {
      "date": "2022-04-26",
      "bid": "139.00",
      "ask": "140.00",
      "open": "151.00",
      "high": "152.40",
      "low": "139.00",
      "close": "139.00",
      "average": "144.9792",
      "volume": "48164",
      "turnover": "6982790.7",
      "trades": "627"
    },
    {
      "date": "2022-04-27",
      "bid": "140.40",
      "ask": "141.60",
      "open": "139.00",
      "high": "141.80",
      "low": "136.20",
      "close": "141.20",
      "average": "138.6756",
      "volume": "34140",
      "turnover": "4734385.8",
      "trades": "264"
    },
    {
      "date": "2022-04-28",
      "bid": "141.80",
      "ask": "143.80",
      "open": "141.60",
      "high": "146.20",
      "low": "138.00",
      "close": "141.00",
      "average": "140.6685",
      "volume": "55095",
      "turnover": "7750129.6",
      "trades": "565"
    },
    {
      "date": "2022-04-29",
      "bid": "148.20",
      "ask": "149.40",
      "open": "140.20",
      "high": "150.00",
      "low": "140.20",
      "close": "148.80",
      "average": "146.7312",
      "volume": "25214",
      "turnover": "3699890.3",
      "trades": "464"
    },
    {
      "date": "2022-05-02",
      "bid": "151.00",
      "ask": "151.80",
      "open": "148.80",
      "high": "153.40",
      "low": "144.40",
      "close": "151.60",
      "average": "149.5922",
      "volume": "25237",
      "turnover": "3775257.4",
      "trades": "377"
    },
    {
      "date": "2022-05-03",
      "bid": "149.00",
      "ask": "149.80",
      "open": "151.60",
      "high": "153.00",
      "low": "148.40",
      "close": "149.00",
      "average": "149.9395",
      "volume": "36717",
      "turnover": "5505329.4",
      "trades": "218"
    },
    {
      "date": "2022-05-04",
      "bid": "145.00",
      "ask": "145.40",
      "open": "149.00",
      "high": "150.80",
      "low": "144.60",
      "close": "144.80",
      "average": "147.3466",
      "volume": "14008",
      "turnover": "2064031",
      "trades": "203"
    },
    {
      "date": "2022-05-05",
      "bid": "143.00",
      "ask": "144.00",
      "open": "142.80",
      "high": "148.60",
      "low": "142.80",
      "close": "143.80",
      "average": "145.3089",
      "volume": "30695",
      "turnover": "4460256.2",
      "trades": "315"
    },
    {
      "date": "2022-05-06",
      "bid": "138.80",
      "ask": "140.00",
      "open": "143.80",
      "high": "143.80",
      "low": "135.80",
      "close": "137.80",
      "average": "138.6467",
      "volume": "50066",
      "turnover": "6941483.2",
      "trades": "568"
    },
    {
      "date": "2022-05-09",
      "bid": "132.60",
      "ask": "133.00",
      "open": "135.00",
      "high": "137.60",
      "low": "128.40",
      "close": "133.00",
      "average": "132.1744",
      "volume": "39596",
      "turnover": "5233578.4",
      "trades": "489"
    },
    {
      "date": "2022-05-10",
      "bid": "131.60",
      "ask": "132.60",
      "open": "132.60",
      "high": "135.20",
      "low": "129.60",
      "close": "132.60",
      "average": "133.1551",
      "volume": "12003",
      "turnover": "1598319.5",
      "trades": "214"
    },
    {
      "date": "2022-05-11",
      "bid": "134.80",
      "ask": "136.20",
      "open": "131.60",
      "high": "136.00",
      "low": "129.00",
      "close": "136.00",
      "average": "132.1185",
      "volume": "28261",
      "turnover": "3733801.8",
      "trades": "331"
    },
    {
      "date": "2022-05-12",
      "bid": "135.00",
      "ask": "135.60",
      "open": "135.80",
      "high": "136.00",
      "low": "131.80",
      "close": "135.60",
      "average": "133.4348",
      "volume": "11503",
      "turnover": "1534900.4",
      "trades": "195"
    },
    {
      "date": "2022-05-13",
      "bid": "139.40",
      "ask": "141.60",
      "open": "134.20",
      "high": "140.20",
      "low": "133.80",
      "close": "139.40",
      "average": "137.9542",
      "volume": "8427",
      "turnover": "1162540",
      "trades": "99"
    },
    {
      "date": "2022-05-16",
      "bid": "141.20",
      "ask": "141.60",
      "open": "139.00",
      "high": "142.80",
      "low": "138.00",
      "close": "141.60",
      "average": "140.8008",
      "volume": "8325",
      "turnover": "1172166.6",
      "trades": "148"
    },
    {
      "date": "2022-05-17",
      "bid": "140.40",
      "ask": "142.20",
      "open": "141.60",
      "high": "143.00",
      "low": "140.00",
      "close": "141.80",
      "average": "142.0915",
      "volume": "7078",
      "turnover": "1005721.4",
      "trades": "145"
    },
    {
      "date": "2022-05-18",
      "bid": "139.80",
      "ask": "141.00",
      "open": "141.80",
      "high": "141.80",
      "low": "139.00",
      "close": "139.80",
      "average": "139.8805",
      "volume": "3211",
      "turnover": "449156.2",
      "trades": "59"
    },
    {
      "date": "2022-05-19",
      "bid": "137.20",
      "ask": "138.60",
      "open": "139.80",
      "high": "139.80",
      "low": "135.00",
      "close": "138.60",
      "average": "137.1725",
      "volume": "14098",
      "turnover": "1933858",
      "trades": "159"
    },
    {
      "date": "2022-05-20",
      "bid": "140.20",
      "ask": "141.80",
      "open": "136.00",
      "high": "141.80",
      "low": "136.00",
      "close": "140.40",
      "average": "140.0415",
      "volume": "17991",
      "turnover": "2519486.4",
      "trades": "128"
    },
    {
      "date": "2022-05-23",
      "bid": "140.00",
      "ask": "140.40",
      "open": "140.40",
      "high": "142.80",
      "low": "139.20",
      "close": "140.40",
      "average": "140.3113",
      "volume": "5174",
      "turnover": "725970.8",
      "trades": "130"
    },
    {
      "date": "2022-05-24",
      "bid": "138.00",
      "ask": "139.00",
      "open": "140.40",
      "high": "141.20",
      "low": "138.00",
      "close": "138.80",
      "average": "139.5688",
      "volume": "10271",
      "turnover": "1433511",
      "trades": "142"
    },
    {
      "date": "2022-05-25",
      "bid": "136.40",
      "ask": "137.40",
      "open": "138.80",
      "high": "139.40",
      "low": "136.20",
      "close": "136.60",
      "average": "137.2958",
      "volume": "3965",
      "turnover": "544377.8",
      "trades": "63"
    },
    {
      "date": "2022-05-27",
      "bid": "142.40",
      "ask": "142.80",
      "open": "139.80",
      "high": "143.00",
      "low": "137.00",
      "close": "142.80",
      "average": "142.4124",
      "volume": "13846",
      "turnover": "1971842.6",
      "trades": "132"
    },
    {
      "date": "2022-05-30",
      "bid": "143.40",
      "ask": "144.40",
      "open": "143.00",
      "high": "147.80",
      "low": "143.00",
      "close": "143.00",
      "average": "144.8743",
      "volume": "15814",
      "turnover": "2291324.29",
      "trades": "197"
    },
    {
      "date": "2022-05-31",
      "bid": "143.40",
      "ask": "144.80",
      "open": "143.00",
      "high": "146.80",
      "low": "141.00",
      "close": "143.40",
      "average": "144.1691",
      "volume": "28747",
      "turnover": "4144429.4",
      "trades": "281"
    },
    {
      "date": "2022-06-01",
      "bid": "138.60",
      "ask": "140.40",
      "open": "143.40",
      "high": "144.40",
      "low": "139.00",
      "close": "139.00",
      "average": "141.8036",
      "volume": "4972",
      "turnover": "705047.4",
      "trades": "96"
    },
    {
      "date": "2022-06-02",
      "bid": "140.80",
      "ask": "142.00",
      "open": "139.00",
      "high": "141.40",
      "low": "138.00",
      "close": "140.60",
      "average": "139.6525",
      "volume": "5022",
      "turnover": "701334.8",
      "trades": "79"
    },
    {
      "date": "2022-06-03",
      "bid": "142.20",
      "ask": "144.80",
      "open": "140.60",
      "high": "144.80",
      "low": "139.60",
      "close": "144.20",
      "average": "141.6525",
      "volume": "8284",
      "turnover": "1173449.2",
      "trades": "129"
    },
    {
      "date": "2022-06-07",
      "bid": "140.00",
      "ask": "140.80",
      "open": "144.00",
      "high": "144.00",
      "low": "138.60",
      "close": "139.80",
      "average": "141.0475",
      "volume": "10906",
      "turnover": "1538263.6",
      "trades": "154"
    },
    {
      "date": "2022-06-08",
      "bid": "140.60",
      "ask": "142.00",
      "open": "140.00",
      "high": "142.80",
      "low": "140.00",
      "close": "140.80",
      "average": "141.0109",
      "volume": "5166",
      "turnover": "728462.2",
      "trades": "108"
    },
    {
      "date": "2022-06-09",
      "bid": "137.40",
      "ask": "139.40",
      "open": "142.20",
      "high": "142.40",
      "low": "137.20",
      "close": "137.80",
      "average": "139.0112",
      "volume": "7391",
      "turnover": "1027431.8",
      "trades": "131"
    },
    {
      "date": "2022-06-10",
      "bid": "133.40",
      "ask": "135.20",
      "open": "137.80",
      "high": "140.00",
      "low": "131.80",
      "close": "131.80",
      "average": "134.9974",
      "volume": "9665",
      "turnover": "1304750.2",
      "trades": "164"
    },
    {
      "date": "2022-06-13",
      "bid": "130.00",
      "ask": "130.80",
      "open": "135.40",
      "high": "135.40",
      "low": "128.80",
      "close": "130.00",
      "average": "130.4547",
      "volume": "6247",
      "turnover": "814950.6",
      "trades": "117"
    },
    {
      "date": "2022-06-14",
      "bid": "127.60",
      "ask": "128.60",
      "open": "131.00",
      "high": "131.20",
      "low": "124.40",
      "close": "124.40",
      "average": "128.3259",
      "volume": "9066",
      "turnover": "1163402.6",
      "trades": "143"
    },
    {
      "date": "2022-06-15",
      "bid": "126.40",
      "ask": "127.20",
      "open": "126.80",
      "high": "129.20",
      "low": "124.80",
      "close": "127.00",
      "average": "126.4418",
      "volume": "17068",
      "turnover": "2158108.2",
      "trades": "183"
    },
    {
      "date": "2022-06-16",
      "bid": "121.20",
      "ask": "122.80",
      "open": "127.00",
      "high": "127.00",
      "low": "120.40",
      "close": "121.00",
      "average": "122.7666",
      "volume": "18738",
      "turnover": "2300400",
      "trades": "228"
    },
    {
      "date": "2022-06-17",
      "bid": "125.00",
      "ask": "125.80",
      "open": "121.00",
      "high": "125.80",
      "low": "118.00",
      "close": "122.40",
      "average": "123.0383",
      "volume": "16031",
      "turnover": "1972426.8",
      "trades": "145"
    },
    {
      "date": "2022-06-20",
      "bid": "124.00",
      "ask": "125.00",
      "open": "122.40",
      "high": "129.40",
      "low": "122.00",
      "close": "124.60",
      "average": "125.9159",
      "volume": "11808",
      "turnover": "1486815.2",
      "trades": "111"
    },
    {
      "date": "2022-06-21",
      "bid": "121.00",
      "ask": "121.60",
      "open": "124.60",
      "high": "126.40",
      "low": "120.80",
      "close": "120.80",
      "average": "123.3787",
      "volume": "11172",
      "turnover": "1378387",
      "trades": "126"
    },
    {
      "date": "2022-06-22",
      "bid": "123.60",
      "ask": "125.80",
      "open": "120.80",
      "high": "125.60",
      "low": "117.80",
      "close": "124.20",
      "average": "119.9089",
      "volume": "12255",
      "turnover": "1469483.4",
      "trades": "115"
    },
    {
      "date": "2022-06-23",
      "bid": "120.20",
      "ask": "121.40",
      "open": "125.00",
      "high": "126.20",
      "low": "119.80",
      "close": "120.00",
      "average": "121.7175",
      "volume": "6236",
      "turnover": "759030.4",
      "trades": "94"
    },
    {
      "date": "2022-06-27",
      "bid": "123.20",
      "ask": "124.80",
      "open": "120.00",
      "high": "125.60",
      "low": "119.80",
      "close": "124.60",
      "average": "123.4025",
      "volume": "2766",
      "turnover": "341331.4",
      "trades": "58"
    },
    {
      "date": "2022-06-28",
      "bid": "122.20",
      "ask": "123.00",
      "open": "124.60",
      "high": "126.00",
      "low": "122.20",
      "close": "123.20",
      "average": "123.5887",
      "volume": "3756",
      "turnover": "464199.2",
      "trades": "75"
    },
    {
      "date": "2022-06-29",
      "bid": "120.40",
      "ask": "122.60",
      "open": "123.80",
      "high": "123.80",
      "low": "119.60",
      "close": "120.40",
      "average": "121.8661",
      "volume": "3093",
      "turnover": "376932",
      "trades": "65"
    },
    {
      "date": "2022-06-30",
      "bid": "118.20",
      "ask": "119.40",
      "open": "120.40",
      "high": "121.00",
      "low": "117.80",
      "close": "119.20",
      "average": "119.097",
      "volume": "6628",
      "turnover": "789375.2",
      "trades": "84"
    },
    {
      "date": "2022-07-01",
      "bid": "120.60",
      "ask": "121.40",
      "open": "119.20",
      "high": "122.80",
      "low": "119.20",
      "close": "121.40",
      "average": "120.8183",
      "volume": "4798",
      "turnover": "579686.4",
      "trades": "83"
    },
    {
      "date": "2022-07-04",
      "bid": "118.60",
      "ask": "120.20",
      "open": "122.80",
      "high": "122.80",
      "low": "118.00",
      "close": "119.60",
      "average": "119.9636",
      "volume": "3853",
      "turnover": "462219.6",
      "trades": "90"
    },
    {
      "date": "2022-07-05",
      "bid": "123.00",
      "ask": "124.00",
      "open": "120.40",
      "high": "124.40",
      "low": "120.00",
      "close": "124.40",
      "average": "121.1466",
      "volume": "5563",
      "turnover": "673938.8",
      "trades": "85"
    },
    {
      "date": "2022-07-06",
      "bid": "124.20",
      "ask": "125.00",
      "open": "124.80",
      "high": "127.20",
      "low": "123.80",
      "close": "123.80",
      "average": "125.5432",
      "volume": "5421",
      "turnover": "680569.6",
      "trades": "81"
    },
    {
      "date": "2022-07-07",
      "bid": "125.80",
      "ask": "127.80",
      "open": "123.80",
      "high": "127.60",
      "low": "122.00",
      "close": "127.20",
      "average": "123.9771",
      "volume": "30232",
      "turnover": "3748077",
      "trades": "135"
    },
    {
      "date": "2022-07-08",
      "bid": "126.60",
      "ask": "127.40",
      "open": "127.00",
      "high": "128.00",
      "low": "124.40",
      "close": "127.60",
      "average": "126.5679",
      "volume": "5321",
      "turnover": "673467.8",
      "trades": "74"
    },
    {
      "date": "2022-07-11",
      "bid": "129.60",
      "ask": "130.80",
      "open": "127.20",
      "high": "130.80",
      "low": "125.80",
      "close": "129.80",
      "average": "129.3289",
      "volume": "5778",
      "turnover": "747262.4",
      "trades": "87"
    },
    {
      "date": "2022-07-12",
      "bid": "145.20",
      "ask": "146.40",
      "open": "137.00",
      "high": "149.40",
      "low": "137.00",
      "close": "146.60",
      "average": "143.7582",
      "volume": "80477",
      "turnover": "11577140.4",
      "trades": "684"
    },
    {
      "date": "2022-07-13",
      "bid": "147.00",
      "ask": "147.40",
      "open": "146.60",
      "high": "150.00",
      "low": "144.80",
      "close": "147.20",
      "average": "147.8211",
      "volume": "16671",
      "turnover": "2465325.5",
      "trades": "180"
    },
    {
      "date": "2022-07-14",
      "bid": "145.20",
      "ask": "146.60",
      "open": "147.00",
      "high": "149.20",
      "low": "145.00",
      "close": "146.40",
      "average": "147.0182",
      "volume": "6387",
      "turnover": "938944.4",
      "trades": "155"
    },
    {
      "date": "2022-07-15",
      "bid": "147.60",
      "ask": "148.40",
      "open": "146.40",
      "high": "148.40",
      "low": "144.40",
      "close": "148.40",
      "average": "147.3102",
      "volume": "4770",
      "turnover": "699741.4",
      "trades": "100"
    },
    {
      "date": "2022-07-18",
      "bid": "148.00",
      "ask": "148.40",
      "open": "148.40",
      "high": "151.20",
      "low": "148.00",
      "close": "148.00",
      "average": "149.073",
      "volume": "3518",
      "turnover": "524841.4",
      "trades": "75"
    },
    {
      "date": "2022-07-19",
      "bid": "149.40",
      "ask": "150.00",
      "open": "148.00",
      "high": "150.60",
      "low": "145.80",
      "close": "148.60",
      "average": "147.3998",
      "volume": "5835",
      "turnover": "864320",
      "trades": "69"
    },
    {
      "date": "2022-07-20",
      "bid": "148.80",
      "ask": "149.20",
      "open": "150.60",
      "high": "151.20",
      "low": "148.80",
      "close": "149.20",
      "average": "149.4387",
      "volume": "2203",
      "turnover": "329264.8",
      "trades": "56"
    },
    {
      "date": "2022-07-21",
      "bid": "148.40",
      "ask": "149.20",
      "open": "149.20",
      "high": "150.00",
      "low": "146.80",
      "close": "149.40",
      "average": "148.8182",
      "volume": "2080",
      "turnover": "309698",
      "trades": "53"
    },
    {
      "date": "2022-07-22",
      "bid": "149.00",
      "ask": "149.60",
      "open": "147.80",
      "high": "151.00",
      "low": "146.00",
      "close": "149.00",
      "average": "148.8279",
      "volume": "4764",
      "turnover": "710527.6",
      "trades": "90"
    },
    {
      "date": "2022-07-25",
      "bid": "147.40",
      "ask": "148.00",
      "open": "150.80",
      "high": "151.60",
      "low": "147.40",
      "close": "147.40",
      "average": "149.9056",
      "volume": "11002",
      "turnover": "1647509.9",
      "trades": "107"
    },
    {
      "date": "2022-07-26",
      "bid": "145.00",
      "ask": "145.80",
      "open": "147.20",
      "high": "149.40",
      "low": "144.60",
      "close": "145.40",
      "average": "146.7937",
      "volume": "7664",
      "turnover": "1124295",
      "trades": "115"
    },
    {
      "date": "2022-07-27",
      "bid": "147.40",
      "ask": "147.60",
      "open": "147.40",
      "high": "149.00",
      "low": "145.60",
      "close": "147.60",
      "average": "147.4031",
      "volume": "6480",
      "turnover": "955172.2",
      "trades": "100"
    },
    {
      "date": "2022-07-28",
      "bid": "148.20",
      "ask": "149.60",
      "open": "148.60",
      "high": "150.80",
      "low": "146.20",
      "close": "150.00",
      "average": "149.1657",
      "volume": "4198",
      "turnover": "626197.8",
      "trades": "100"
    },
    {
      "date": "2022-07-29",
      "bid": "153.00",
      "ask": "153.40",
      "open": "151.60",
      "high": "156.00",
      "low": "147.60",
      "close": "151.40",
      "average": "152.7377",
      "volume": "18707",
      "turnover": "2857895.6",
      "trades": "346"
    },
    {
      "date": "2022-08-01",
      "bid": "149.00",
      "ask": "149.80",
      "open": "154.80",
      "high": "155.80",
      "low": "149.40",
      "close": "150.20",
      "average": "153.2661",
      "volume": "14933",
      "turnover": "2288966",
      "trades": "278"
    },
    {
      "date": "2022-08-02",
      "bid": "151.40",
      "ask": "152.40",
      "open": "150.40",
      "high": "152.40",
      "low": "148.00",
      "close": "152.40",
      "average": "150.1637",
      "volume": "23692",
      "turnover": "3557678.4",
      "trades": "142"
    },
    {
      "date": "2022-08-03",
      "bid": "153.00",
      "ask": "154.20",
      "open": "153.20",
      "high": "154.20",
      "low": "151.80",
      "close": "153.00",
      "average": "152.8346",
      "volume": "6346",
      "turnover": "969888.4",
      "trades": "85"
    },
    {
      "date": "2022-08-04",
      "bid": "155.40",
      "ask": "156.00",
      "open": "153.00",
      "high": "156.40",
      "low": "152.20",
      "close": "156.00",
      "average": "155.0241",
      "volume": "37820",
      "turnover": "5863011",
      "trades": "176"
    },
    {
      "date": "2022-08-05",
      "bid": "154.80",
      "ask": "155.00",
      "open": "155.40",
      "high": "155.60",
      "low": "154.00",
      "close": "154.60",
      "average": "154.9048",
      "volume": "23263",
      "turnover": "3603550.8",
      "trades": "91"
    },
    {
      "date": "2022-08-08",
      "bid": "159.20",
      "ask": "159.80",
      "open": "154.60",
      "high": "163.40",
      "low": "154.60",
      "close": "160.00",
      "average": "159.5275",
      "volume": "10224",
      "turnover": "1631009.2",
      "trades": "227"
    },
    {
      "date": "2022-08-09",
      "bid": "155.40",
      "ask": "155.80",
      "open": "160.80",
      "high": "161.40",
      "low": "155.00",
      "close": "155.60",
      "average": "156.4334",
      "volume": "11524",
      "turnover": "1802738",
      "trades": "130"
    },
    {
      "date": "2022-08-10",
      "bid": "157.20",
      "ask": "158.40",
      "open": "155.80",
      "high": "158.40",
      "low": "152.80",
      "close": "157.60",
      "average": "153.8816",
      "volume": "27456",
      "turnover": "4224973.2",
      "trades": "123"
    },
    {
      "date": "2022-08-11",
      "bid": "157.00",
      "ask": "157.60",
      "open": "157.60",
      "high": "158.80",
      "low": "155.00",
      "close": "157.20",
      "average": "156.837",
      "volume": "5179",
      "turnover": "812258.6",
      "trades": "71"
    },
    {
      "date": "2022-08-12",
      "bid": "158.40",
      "ask": "159.80",
      "open": "157.40",
      "high": "159.80",
      "low": "156.00",
      "close": "158.40",
      "average": "157.6092",
      "volume": "5186",
      "turnover": "817532.2",
      "trades": "76"
    },
    {
      "date": "2022-08-15",
      "bid": "154.60",
      "ask": "155.20",
      "open": "158.00",
      "high": "159.40",
      "low": "153.60",
      "close": "154.00",
      "average": "157.0492",
      "volume": "7381",
      "turnover": "1159180.2",
      "trades": "177"
    },
    {
      "date": "2022-08-16",
      "bid": "152.80",
      "ask": "153.20",
      "open": "154.00",
      "high": "155.80",
      "low": "152.80",
      "close": "153.20",
      "average": "153.8484",
      "volume": "5933",
      "turnover": "912783.8",
      "trades": "93"
    },
    {
      "date": "2022-08-17",
      "bid": "152.40",
      "ask": "154.00",
      "open": "153.00",
      "high": "153.40",
      "low": "150.00",
      "close": "153.20",
      "average": "151.0402",
      "volume": "10811",
      "turnover": "1632895.6",
      "trades": "146"
    },
    {
      "date": "2022-08-18",
      "bid": "156.20",
      "ask": "157.00",
      "open": "153.20",
      "high": "157.00",
      "low": "153.00",
      "close": "157.00",
      "average": "154.5515",
      "volume": "5142",
      "turnover": "794703.8",
      "trades": "99"
    },
    {
      "date": "2022-08-19",
      "bid": "155.60",
      "ask": "155.80",
      "open": "155.20",
      "high": "156.80",
      "low": "153.40",
      "close": "155.60",
      "average": "155.4479",
      "volume": "8340",
      "turnover": "1296435.2",
      "trades": "140"
    },
    {
      "date": "2022-08-22",
      "bid": "156.00",
      "ask": "156.80",
      "open": "155.60",
      "high": "156.80",
      "low": "152.00",
      "close": "155.60",
      "average": "154.3377",
      "volume": "18011",
      "turnover": "2779777.2",
      "trades": "181"
    },
    {
      "date": "2022-08-23",
      "bid": "157.40",
      "ask": "158.20",
      "open": "157.60",
      "high": "159.00",
      "low": "156.20",
      "close": "156.60",
      "average": "157.2661",
      "volume": "13230",
      "turnover": "2080533.1",
      "trades": "210"
    },
    {
      "date": "2022-08-24",
      "bid": "155.60",
      "ask": "156.00",
      "open": "156.80",
      "high": "157.60",
      "low": "154.20",
      "close": "155.40",
      "average": "157.1996",
      "volume": "30043",
      "turnover": "4722746.2",
      "trades": "133"
    },
    {
      "date": "2022-08-25",
      "bid": "157.00",
      "ask": "157.40",
      "open": "156.00",
      "high": "157.80",
      "low": "155.80",
      "close": "156.00",
      "average": "156.7448",
      "volume": "5093",
      "turnover": "798301.4",
      "trades": "118"
    },
    {
      "date": "2022-08-26",
      "bid": "155.40",
      "ask": "155.80",
      "open": "158.40",
      "high": "158.40",
      "low": "155.40",
      "close": "156.00",
      "average": "155.7109",
      "volume": "7551",
      "turnover": "1175773",
      "trades": "126"
    },
    {
      "date": "2022-08-29",
      "bid": "147.60",
      "ask": "148.00",
      "open": "157.00",
      "high": "157.00",
      "low": "146.80",
      "close": "149.00",
      "average": "149.7989",
      "volume": "13960",
      "turnover": "2091192",
      "trades": "277"
    },
    {
      "date": "2022-08-30",
      "bid": "150.00",
      "ask": "151.00",
      "open": "149.00",
      "high": "151.80",
      "low": "148.40",
      "close": "150.40",
      "average": "150.145",
      "volume": "2831",
      "turnover": "425060.6",
      "trades": "84"
    },
    {
      "date": "2022-08-31",
      "bid": "149.80",
      "ask": "151.40",
      "open": "150.00",
      "high": "152.20",
      "low": "149.00",
      "close": "151.20",
      "average": "150.6898",
      "volume": "4082",
      "turnover": "615115.6",
      "trades": "88"
    },
    {
      "date": "2022-09-01",
      "bid": "143.20",
      "ask": "144.40",
      "open": "149.80",
      "high": "151.00",
      "low": "143.00",
      "close": "145.00",
      "average": "145.8755",
      "volume": "12039",
      "turnover": "1756195.6",
      "trades": "195"
    },
    {
      "date": "2022-09-02",
      "bid": "146.80",
      "ask": "147.80",
      "open": "147.00",
      "high": "147.80",
      "low": "144.60",
      "close": "146.80",
      "average": "145.6965",
      "volume": "11393",
      "turnover": "1659920.4",
      "trades": "120"
    },
    {
      "date": "2022-09-05",
      "bid": "148.40",
      "ask": "149.20",
      "open": "143.80",
      "high": "149.40",
      "low": "142.80",
      "close": "148.40",
      "average": "145.1518",
      "volume": "4866",
      "turnover": "706308.6",
      "trades": "115"
    },
    {
      "date": "2022-09-06",
      "bid": "146.80",
      "ask": "147.80",
      "open": "148.40",
      "high": "150.80",
      "low": "143.80",
      "close": "147.40",
      "average": "147.3307",
      "volume": "8362",
      "turnover": "1231910.3",
      "trades": "117"
    },
    {
      "date": "2022-09-07",
      "bid": "144.60",
      "ask": "145.20",
      "open": "146.00",
      "high": "146.20",
      "low": "144.60",
      "close": "146.00",
      "average": "145.693",
      "volume": "3077",
      "turnover": "448297.4",
      "trades": "65"
    },
    {
      "date": "2022-09-08",
      "bid": "145.20",
      "ask": "145.80",
      "open": "146.00",
      "high": "147.80",
      "low": "143.40",
      "close": "144.80",
      "average": "146.0775",
      "volume": "10531",
      "turnover": "1538401.6",
      "trades": "58"
    },
    {
      "date": "2022-09-09",
      "bid": "149.00",
      "ask": "150.20",
      "open": "147.20",
      "high": "150.40",
      "low": "146.20",
      "close": "149.20",
      "average": "148.244",
      "volume": "3808",
      "turnover": "564513",
      "trades": "53"
    },
    {
      "date": "2022-09-12",
      "bid": "153.60",
      "ask": "154.40",
      "open": "149.20",
      "high": "156.00",
      "low": "147.20",
      "close": "153.40",
      "average": "152.7528",
      "volume": "9115",
      "turnover": "1392341.6",
      "trades": "106"
    },
    {
      "date": "2022-09-13",
      "bid": "150.40",
      "ask": "150.60",
      "open": "154.80",
      "high": "154.80",
      "low": "150.60",
      "close": "150.60",
      "average": "152.0412",
      "volume": "1280",
      "turnover": "194612.8",
      "trades": "35"
    },
    {
      "date": "2022-09-14",
      "bid": "146.60",
      "ask": "147.40",
      "open": "149.60",
      "high": "149.60",
      "low": "146.60",
      "close": "147.40",
      "average": "148.2451",
      "volume": "1460",
      "turnover": "216437.8",
      "trades": "58"
    },
    {
      "date": "2022-09-15",
      "bid": "144.80",
      "ask": "145.40",
      "open": "145.20",
      "high": "148.60",
      "low": "144.20",
      "close": "145.00",
      "average": "145.6888",
      "volume": "4802",
      "turnover": "699597.8",
      "trades": "85"
    },
    {
      "date": "2022-09-16",
      "bid": "140.40",
      "ask": "141.60",
      "open": "145.00",
      "high": "145.20",
      "low": "139.80",
      "close": "141.00",
      "average": "141.989",
      "volume": "21645",
      "turnover": "3073279.8",
      "trades": "323"
    },
    {
      "date": "2022-09-19",
      "bid": "140.20",
      "ask": "140.40",
      "open": "140.80",
      "high": "143.40",
      "low": "135.00",
      "close": "139.20",
      "average": "138.6751",
      "volume": "9402",
      "turnover": "1303823.39",
      "trades": "177"
    },
    {
      "date": "2022-09-20",
      "bid": "132.40",
      "ask": "134.00",
      "open": "140.40",
      "high": "142.00",
      "low": "133.60",
      "close": "133.60",
      "average": "136.6972",
      "volume": "15105",
      "turnover": "2064810.6",
      "trades": "108"
    },
    {
      "date": "2022-09-21",
      "bid": "136.80",
      "ask": "137.40",
      "open": "133.60",
      "high": "137.40",
      "low": "131.20",
      "close": "136.40",
      "average": "134.7971",
      "volume": "5517",
      "turnover": "743675.6",
      "trades": "114"
    },
    {
      "date": "2022-09-22",
      "bid": "132.40",
      "ask": "132.80",
      "open": "136.40",
      "high": "137.60",
      "low": "132.40",
      "close": "133.60",
      "average": "134.201",
      "volume": "12308",
      "turnover": "1651746.4",
      "trades": "127"
    },
    {
      "date": "2022-09-23",
      "bid": "133.00",
      "ask": "133.80",
      "open": "132.40",
      "high": "134.80",
      "low": "129.80",
      "close": "134.20",
      "average": "131.829",
      "volume": "10943",
      "turnover": "1442605.2",
      "trades": "127"
    },
    {
      "date": "2022-09-26",
      "bid": "131.20",
      "ask": "131.60",
      "open": "134.20",
      "high": "134.20",
      "low": "130.20",
      "close": "131.40",
      "average": "131.6281",
      "volume": "7493",
      "turnover": "986289.4",
      "trades": "109"
    },
    {
      "date": "2022-09-27",
      "bid": "133.00",
      "ask": "133.80",
      "open": "130.00",
      "high": "133.80",
      "low": "128.00",
      "close": "133.60",
      "average": "130.3587",
      "volume": "9944",
      "turnover": "1296287.2",
      "trades": "157"
    },
    {
      "date": "2022-09-28",
      "bid": "131.00",
      "ask": "131.60",
      "open": "129.60",
      "high": "132.60",
      "low": "127.20",
      "close": "132.00",
      "average": "130.7563",
      "volume": "18537",
      "turnover": "2423828.79",
      "trades": "108"
    },
    {
      "date": "2022-09-29",
      "bid": "130.80",
      "ask": "131.80",
      "open": "132.00",
      "high": "133.40",
      "low": "127.60",
      "close": "130.60",
      "average": "130.9719",
      "volume": "5202",
      "turnover": "681315.6",
      "trades": "127"
    },
    {
      "date": "2022-09-30",
      "bid": "134.20",
      "ask": "135.20",
      "open": "129.20",
      "high": "136.60",
      "low": "129.00",
      "close": "136.60",
      "average": "131.8281",
      "volume": "9983",
      "turnover": "1316040.39",
      "trades": "123"
    },
    {
      "date": "2022-10-03",
      "bid": "135.20",
      "ask": "137.80",
      "open": "130.00",
      "high": "137.80",
      "low": "130.00",
      "close": "137.60",
      "average": "132.9971",
      "volume": "4693",
      "turnover": "624155.2",
      "trades": "89"
    },
    {
      "date": "2022-10-04",
      "bid": "141.20",
      "ask": "143.00",
      "open": "138.00",
      "high": "144.00",
      "low": "138.00",
      "close": "144.00",
      "average": "141.0188",
      "volume": "3477",
      "turnover": "490322.2",
      "trades": "81"
    },
    {
      "date": "2022-10-05",
      "bid": "140.80",
      "ask": "142.40",
      "open": "140.20",
      "high": "143.60",
      "low": "139.80",
      "close": "143.60",
      "average": "142.049",
      "volume": "3116",
      "turnover": "442624.8",
      "trades": "72"
    },
    {
      "date": "2022-10-06",
      "bid": "139.40",
      "ask": "142.80",
      "open": "141.60",
      "high": "143.40",
      "low": "139.40",
      "close": "141.00",
      "average": "141.4792",
      "volume": "2351",
      "turnover": "332617.6",
      "trades": "49"
    },
    {
      "date": "2022-10-07",
      "bid": "140.60",
      "ask": "142.60",
      "open": "141.40",
      "high": "143.20",
      "low": "138.40",
      "close": "140.60",
      "average": "140.6376",
      "volume": "3821",
      "turnover": "537385.2",
      "trades": "66"
    },
    {
      "date": "2022-10-10",
      "bid": "142.20",
      "ask": "143.40",
      "open": "140.60",
      "high": "143.80",
      "low": "138.40",
      "close": "142.20",
      "average": "142.6888",
      "volume": "3481",
      "turnover": "496753",
      "trades": "77"
    },
    {
      "date": "2022-10-11",
      "bid": "139.80",
      "ask": "141.00",
      "open": "142.20",
      "high": "142.20",
      "low": "139.00",
      "close": "139.80",
      "average": "140.081",
      "volume": "4483",
      "turnover": "627983",
      "trades": "70"
    },
    {
      "date": "2022-10-12",
      "bid": "138.40",
      "ask": "139.40",
      "open": "140.00",
      "high": "141.00",
      "low": "138.20",
      "close": "138.40",
      "average": "139.3167",
      "volume": "1680",
      "turnover": "234052",
      "trades": "40"
    },
    {
      "date": "2022-10-13",
      "bid": "135.80",
      "ask": "136.00",
      "open": "138.40",
      "high": "139.00",
      "low": "133.40",
      "close": "135.80",
      "average": "135.1178",
      "volume": "132326",
      "turnover": "17879596",
      "trades": "140"
    },
    {
      "date": "2022-10-14",
      "bid": "134.80",
      "ask": "135.60",
      "open": "135.80",
      "high": "137.80",
      "low": "134.60",
      "close": "135.00",
      "average": "135.5783",
      "volume": "15733",
      "turnover": "2133078.6",
      "trades": "178"
    },
    {
      "date": "2022-10-17",
      "bid": "147.00",
      "ask": "147.20",
      "open": "136.60",
      "high": "148.80",
      "low": "136.60",
      "close": "147.20",
      "average": "146.1309",
      "volume": "101357",
      "turnover": "14811386.8",
      "trades": "344"
    },
    {
      "date": "2022-10-18",
      "bid": "147.40",
      "ask": "148.20",
      "open": "147.40",
      "high": "149.80",
      "low": "145.00",
      "close": "148.20",
      "average": "146.7008",
      "volume": "61378",
      "turnover": "9004198.8",
      "trades": "176"
    },
    {
      "date": "2022-10-19",
      "bid": "144.80",
      "ask": "145.60",
      "open": "148.20",
      "high": "148.80",
      "low": "144.60",
      "close": "147.20",
      "average": "147.0359",
      "volume": "4996",
      "turnover": "734591.4",
      "trades": "102"
    },
    {
      "date": "2022-10-20",
      "bid": "143.20",
      "ask": "144.20",
      "open": "146.20",
      "high": "147.60",
      "low": "141.60",
      "close": "143.60",
      "average": "143.6728",
      "volume": "6224",
      "turnover": "894219.8",
      "trades": "144"
    },
    {
      "date": "2022-10-21",
      "bid": "136.40",
      "ask": "137.80",
      "open": "143.60",
      "high": "143.80",
      "low": "136.80",
      "close": "136.80",
      "average": "140.9005",
      "volume": "9097",
      "turnover": "1281771.6",
      "trades": "152"
    },
    {
      "date": "2022-10-24",
      "bid": "137.20",
      "ask": "138.40",
      "open": "138.00",
      "high": "141.60",
      "low": "134.80",
      "close": "136.80",
      "average": "138.1328",
      "volume": "24978",
      "turnover": "3450280.8",
      "trades": "307"
    },
    {
      "date": "2022-10-25",
      "bid": "146.80",
      "ask": "147.20",
      "open": "139.80",
      "high": "148.80",
      "low": "138.80",
      "close": "146.80",
      "average": "145.2316",
      "volume": "14610",
      "turnover": "2121833.2",
      "trades": "175"
    },
    {
      "date": "2022-10-26",
      "bid": "149.80",
      "ask": "150.20",
      "open": "151.60",
      "high": "151.80",
      "low": "149.00",
      "close": "149.60",
      "average": "150.3185",
      "volume": "8266",
      "turnover": "1242533",
      "trades": "154"
    },
    {
      "date": "2022-10-27",
      "bid": "145.20",
      "ask": "146.00",
      "open": "150.00",
      "high": "150.00",
      "low": "144.80",
      "close": "145.80",
      "average": "149.0222",
      "volume": "10300",
      "turnover": "1534928.8",
      "trades": "94"
    },
    {
      "date": "2022-10-28",
      "bid": "144.60",
      "ask": "145.80",
      "open": "144.20",
      "high": "145.80",
      "low": "141.80",
      "close": "144.80",
      "average": "143.7831",
      "volume": "5138",
      "turnover": "738757.6",
      "trades": "121"
    },
    {
      "date": "2022-10-31",
      "bid": "149.00",
      "ask": "149.60",
      "open": "145.00",
      "high": "150.40",
      "low": "142.80",
      "close": "150.40",
      "average": "146.5192",
      "volume": "13067",
      "turnover": "1914566.6",
      "trades": "170"
    },
    {
      "date": "2022-11-01",
      "bid": "150.80",
      "ask": "151.40",
      "open": "150.40",
      "high": "153.00",
      "low": "149.80",
      "close": "151.20",
      "average": "151.2252",
      "volume": "10073",
      "turnover": "1523291.4",
      "trades": "160"
    },
    {
      "date": "2022-11-02",
      "bid": "151.60",
      "ask": "152.00",
      "open": "151.20",
      "high": "152.00",
      "low": "149.40",
      "close": "150.40",
      "average": "150.6106",
      "volume": "40659",
      "turnover": "6123676.2",
      "trades": "167"
    },
    {
      "date": "2022-11-03",
      "bid": "148.00",
      "ask": "148.40",
      "open": "150.40",
      "high": "150.40",
      "low": "147.20",
      "close": "148.60",
      "average": "148.2161",
      "volume": "14142",
      "turnover": "2096072.6",
      "trades": "159"
    },
    {
      "date": "2022-11-04",
      "bid": "148.20",
      "ask": "148.60",
      "open": "147.40",
      "high": "150.80",
      "low": "146.60",
      "close": "147.00",
      "average": "148.0541",
      "volume": "7246",
      "turnover": "1072799.8",
      "trades": "111"
    },
    {
      "date": "2022-11-07",
      "bid": "147.80",
      "ask": "148.20",
      "open": "147.00",
      "high": "149.80",
      "low": "147.00",
      "close": "147.80",
      "average": "148.1488",
      "volume": "3481",
      "turnover": "515705.8",
      "trades": "78"
    },
    {
      "date": "2022-11-08",
      "bid": "146.80",
      "ask": "147.20",
      "open": "147.80",
      "high": "149.60",
      "low": "145.80",
      "close": "146.40",
      "average": "146.9655",
      "volume": "15860",
      "turnover": "2330890.29",
      "trades": "176"
    },
    {
      "date": "2022-11-09",
      "bid": "144.20",
      "ask": "144.60",
      "open": "146.40",
      "high": "146.40",
      "low": "144.20",
      "close": "144.20",
      "average": "144.8618",
      "volume": "10865",
      "turnover": "1573923.4",
      "trades": "183"
    },
    {
      "date": "2022-11-10",
      "bid": "148.20",
      "ask": "149.00",
      "open": "144.00",
      "high": "149.20",
      "low": "142.60",
      "close": "148.20",
      "average": "144.9039",
      "volume": "38370",
      "turnover": "5560085.6",
      "trades": "355"
    },
    {
      "date": "2022-11-11",
      "bid": "148.80",
      "ask": "149.00",
      "open": "147.00",
      "high": "149.80",
      "low": "147.00",
      "close": "148.60",
      "average": "148.407",
      "volume": "13891",
      "turnover": "2061521.2",
      "trades": "209"
    },
    {
      "date": "2022-11-14",
      "bid": "149.40",
      "ask": "150.00",
      "open": "149.00",
      "high": "152.00",
      "low": "148.80",
      "close": "149.40",
      "average": "150.7353",
      "volume": "12197",
      "turnover": "1838519",
      "trades": "156"
    },
    {
      "date": "2022-11-15",
      "bid": "146.00",
      "ask": "146.40",
      "open": "150.60",
      "high": "150.60",
      "low": "145.60",
      "close": "146.00",
      "average": "147.403",
      "volume": "9779",
      "turnover": "1441453.6",
      "trades": "140"
    },
    {
      "date": "2022-11-16",
      "bid": "141.60",
      "ask": "143.40",
      "open": "145.20",
      "high": "145.20",
      "low": "141.60",
      "close": "142.60",
      "average": "143.6921",
      "volume": "8015",
      "turnover": "1151692.2",
      "trades": "145"
    },
    {
      "date": "2022-11-17",
      "bid": "140.00",
      "ask": "140.20",
      "open": "143.40",
      "high": "143.40",
      "low": "140.00",
      "close": "140.80",
      "average": "141.3893",
      "volume": "8040",
      "turnover": "1136770",
      "trades": "147"
    },
    {
      "date": "2022-11-18",
      "bid": "139.60",
      "ask": "140.40",
      "open": "140.80",
      "high": "141.80",
      "low": "139.40",
      "close": "140.40",
      "average": "140.7981",
      "volume": "5793",
      "turnover": "815852.2",
      "trades": "139"
    },
    {
      "date": "2022-11-21",
      "bid": "141.60",
      "ask": "142.20",
      "open": "141.60",
      "high": "143.00",
      "low": "140.40",
      "close": "142.20",
      "average": "142.0233",
      "volume": "3325",
      "turnover": "472227.6",
      "trades": "84"
    },
    {
      "date": "2022-11-22",
      "bid": "138.40",
      "ask": "139.00",
      "open": "142.00",
      "high": "142.00",
      "low": "137.40",
      "close": "139.00",
      "average": "139.016",
      "volume": "10731",
      "turnover": "1491732",
      "trades": "221"
    },
    {
      "date": "2022-11-23",
      "bid": "141.20",
      "ask": "141.40",
      "open": "140.00",
      "high": "141.40",
      "low": "138.00",
      "close": "141.00",
      "average": "140.2412",
      "volume": "5720",
      "turnover": "802179.8",
      "trades": "110"
    },
    {
      "date": "2022-11-24",
      "bid": "142.00",
      "ask": "142.40",
      "open": "143.20",
      "high": "143.20",
      "low": "141.40",
      "close": "142.40",
      "average": "142.343",
      "volume": "1839",
      "turnover": "261768.8",
      "trades": "85"
    },
    {
      "date": "2022-11-25",
      "bid": "138.60",
      "ask": "139.40",
      "open": "142.00",
      "high": "142.20",
      "low": "138.40",
      "close": "139.60",
      "average": "140.264",
      "volume": "6884",
      "turnover": "965532.9",
      "trades": "149"
    },
    {
      "date": "2022-11-28",
      "bid": "141.00",
      "ask": "142.00",
      "open": "139.60",
      "high": "144.00",
      "low": "138.80",
      "close": "140.80",
      "average": "141.4818",
      "volume": "9971",
      "turnover": "1410715",
      "trades": "172"
    },
    {
      "date": "2022-11-29",
      "bid": "142.20",
      "ask": "143.40",
      "open": "141.00",
      "high": "144.00",
      "low": "140.00",
      "close": "143.40",
      "average": "142.2479",
      "volume": "5275",
      "turnover": "750372.8",
      "trades": "120"
    },
    {
      "date": "2022-11-30",
      "bid": "142.20",
      "ask": "142.80",
      "open": "144.60",
      "high": "145.60",
      "low": "142.00",
      "close": "143.00",
      "average": "144.1967",
      "volume": "17052",
      "turnover": "2458841.4",
      "trades": "96"
    },
    {
      "date": "2022-12-01",
      "bid": "146.40",
      "ask": "147.00",
      "open": "141.60",
      "high": "148.60",
      "low": "141.60",
      "close": "146.40",
      "average": "146.8905",
      "volume": "9792",
      "turnover": "1438351.6",
      "trades": "148"
    },
    {
      "date": "2022-12-02",
      "bid": "146.00",
      "ask": "146.20",
      "open": "147.20",
      "high": "149.40",
      "low": "145.80",
      "close": "146.40",
      "average": "147.2356",
      "volume": "7158",
      "turnover": "1054273.8",
      "trades": "116"
    },
    {
      "date": "2022-12-05",
      "bid": "147.60",
      "ask": "147.80",
      "open": "147.00",
      "high": "150.80",
      "low": "145.80",
      "close": "148.00",
      "average": "148.1779",
      "volume": "8211",
      "turnover": "1216689",
      "trades": "172"
    },
    {
      "date": "2022-12-06",
      "bid": "142.40",
      "ask": "143.40",
      "open": "147.00",
      "high": "148.20",
      "low": "142.60",
      "close": "143.40",
      "average": "145.7031",
      "volume": "5088",
      "turnover": "741337.4",
      "trades": "132"
    },
    {
      "date": "2022-12-07",
      "bid": "141.80",
      "ask": "142.60",
      "open": "143.00",
      "high": "143.00",
      "low": "139.60",
      "close": "141.80",
      "average": "141.0802",
      "volume": "8742",
      "turnover": "1233323",
      "trades": "173"
    },
    {
      "date": "2022-12-08",
      "bid": "143.40",
      "ask": "143.80",
      "open": "141.80",
      "high": "146.80",
      "low": "141.80",
      "close": "143.80",
      "average": "143.2331",
      "volume": "16433",
      "turnover": "2353750",
      "trades": "228"
    },
    {
      "date": "2022-12-09",
      "bid": "147.00",
      "ask": "147.80",
      "open": "144.20",
      "high": "149.00",
      "low": "142.80",
      "close": "146.80",
      "average": "147.3402",
      "volume": "19471",
      "turnover": "2869398.6",
      "trades": "224"
    },
    {
      "date": "2022-12-12",
      "bid": "147.80",
      "ask": "148.20",
      "open": "147.80",
      "high": "148.60",
      "low": "146.80",
      "close": "148.20",
      "average": "147.8871",
      "volume": "5804",
      "turnover": "858476.1",
      "trades": "146"
    },
    {
      "date": "2022-12-13",
      "bid": "148.20",
      "ask": "149.00",
      "open": "148.20",
      "high": "150.80",
      "low": "146.80",
      "close": "149.00",
      "average": "149.2033",
      "volume": "6439",
      "turnover": "960733.6",
      "trades": "164"
    },
    {
      "date": "2022-12-14",
      "bid": "150.00",
      "ask": "150.60",
      "open": "149.00",
      "high": "150.60",
      "low": "147.60",
      "close": "149.80",
      "average": "149.695",
      "volume": "4801",
      "turnover": "718500.6",
      "trades": "102"
    },
    {
      "date": "2022-12-15",
      "bid": "147.20",
      "ask": "149.60",
      "open": "151.40",
      "high": "151.40",
      "low": "146.00",
      "close": "147.40",
      "average": "147.4646",
      "volume": "8434",
      "turnover": "1244095.7",
      "trades": "148"
    },
    {
      "date": "2022-12-16",
      "bid": "144.80",
      "ask": "145.40",
      "open": "147.40",
      "high": "147.40",
      "low": "140.40",
      "close": "146.40",
      "average": "144.2986",
      "volume": "19972",
      "turnover": "2881912.2",
      "trades": "232"
    },
    {
      "date": "2022-12-19",
      "bid": "142.60",
      "ask": "143.20",
      "open": "147.00",
      "high": "147.00",
      "low": "142.40",
      "close": "142.80",
      "average": "143.02",
      "volume": "104251",
      "turnover": "14909974.4",
      "trades": "116"
    },
    {
      "date": "2022-12-20",
      "bid": "143.80",
      "ask": "144.40",
      "open": "142.80",
      "high": "145.20",
      "low": "141.20",
      "close": "144.00",
      "average": "143.3342",
      "volume": "5371",
      "turnover": "769956",
      "trades": "132"
    },
    {
      "date": "2022-12-21",
      "bid": "144.60",
      "ask": "145.00",
      "open": "145.40",
      "high": "145.40",
      "low": "144.00",
      "close": "144.00",
      "average": "144.2312",
      "volume": "2459",
      "turnover": "354828.4",
      "trades": "75"
    },
    {
      "date": "2022-12-22",
      "bid": "142.00",
      "ask": "143.40",
      "open": "147.00",
      "high": "147.00",
      "low": "141.80",
      "close": "143.20",
      "average": "143.4192",
      "volume": "6682",
      "turnover": "958327.4",
      "trades": "143"
    },
    {
      "date": "2022-12-23",
      "bid": "142.40",
      "ask": "143.00",
      "open": "144.00",
      "high": "144.00",
      "low": "141.20",
      "close": "143.00",
      "average": "142.4106",
      "volume": "7889",
      "turnover": "1123477.6",
      "trades": "134"
    },
    {
      "date": "2022-12-27",
      "bid": "143.80",
      "ask": "145.20",
      "open": "143.00",
      "high": "146.80",
      "low": "143.00",
      "close": "144.00",
      "average": "143.9882",
      "volume": "7453",
      "turnover": "1073144.2",
      "trades": "129"
    },
    {
      "date": "2022-12-28",
      "bid": "145.40",
      "ask": "146.00",
      "open": "144.00",
      "high": "147.00",
      "low": "143.00",
      "close": "146.00",
      "average": "145.1849",
      "volume": "5929",
      "turnover": "860801.4",
      "trades": "140"
    },
    {
      "date": "2022-12-29",
      "bid": "151.00",
      "ask": "151.40",
      "open": "145.80",
      "high": "151.60",
      "low": "144.40",
      "close": "150.40",
      "average": "148.7225",
      "volume": "11309",
      "turnover": "1681902.6",
      "trades": "198"
    },
    {
      "date": "2022-12-30",
      "bid": "149.20",
      "ask": "150.40",
      "open": "150.40",
      "high": "150.80",
      "low": "148.00",
      "close": "150.00",
      "average": "149.7576",
      "volume": "5213",
      "turnover": "780834.1",
      "trades": "90"
    },
    {
      "date": "2023-01-02",
      "bid": "151.00",
      "ask": "151.40",
      "open": "150.00",
      "high": "152.20",
      "low": "150.00",
      "close": "150.40",
      "average": "151.1919",
      "volume": "7406",
      "turnover": "1119731.6",
      "trades": "115"
    },
    {
      "date": "2023-01-03",
      "bid": "149.40",
      "ask": "150.60",
      "open": "151.00",
      "high": "153.00",
      "low": "148.60",
      "close": "150.20",
      "average": "150.7563",
      "volume": "6854",
      "turnover": "1033321.7",
      "trades": "136"
    },
    {
      "date": "2023-01-04",
      "bid": "151.40",
      "ask": "151.80",
      "open": "150.80",
      "high": "153.20",
      "low": "150.60",
      "close": "151.00",
      "average": "151.9029",
      "volume": "4095",
      "turnover": "622567.8",
      "trades": "69"
    },
    {
      "date": "2023-01-05",
      "bid": "152.60",
      "ask": "153.40",
      "open": "153.00",
      "high": "155.20",
      "low": "151.40",
      "close": "155.20",
      "average": "152.809",
      "volume": "4024",
      "turnover": "614864.2",
      "trades": "88"
    },
    {
      "date": "2023-01-09",
      "bid": "153.40",
      "ask": "155.20",
      "open": "155.20",
      "high": "156.60",
      "low": "153.00",
      "close": "153.00",
      "average": "154.9139",
      "volume": "11397",
      "turnover": "1765554",
      "trades": "227"
    },
    {
      "date": "2023-01-10",
      "bid": "150.00",
      "ask": "151.60",
      "open": "154.20",
      "high": "154.20",
      "low": "150.80",
      "close": "151.40",
      "average": "152.713",
      "volume": "5533",
      "turnover": "844961",
      "trades": "117"
    },
    {
      "date": "2023-01-11",
      "bid": "151.40",
      "ask": "152.60",
      "open": "151.40",
      "high": "154.60",
      "low": "149.00",
      "close": "152.60",
      "average": "152.0076",
      "volume": "9777",
      "turnover": "1486178.6",
      "trades": "195"
    },
    {
      "date": "2023-01-12",
      "bid": "157.20",
      "ask": "158.20",
      "open": "154.00",
      "high": "160.60",
      "low": "154.00",
      "close": "158.20",
      "average": "158.161",
      "volume": "27045",
      "turnover": "4277462.9",
      "trades": "329"
    },
    {
      "date": "2023-01-13",
      "bid": "155.40",
      "ask": "156.80",
      "open": "158.20",
      "high": "161.40",
      "low": "156.00",
      "close": "156.80",
      "average": "158.257",
      "volume": "3845",
      "turnover": "608692.6",
      "trades": "88"
    },
    {
      "date": "2023-01-16",
      "bid": "155.00",
      "ask": "155.80",
      "open": "156.80",
      "high": "159.00",
      "low": "154.20",
      "close": "157.60",
      "average": "156.4713",
      "volume": "15431",
      "turnover": "2415059.6",
      "trades": "242"
    },
    {
      "date": "2023-01-17",
      "bid": "155.80",
      "ask": "156.00",
      "open": "159.00",
      "high": "159.60",
      "low": "155.00",
      "close": "155.80",
      "average": "156.8446",
      "volume": "6857",
      "turnover": "1075734.2",
      "trades": "122"
    },
    {
      "date": "2023-01-18",
      "bid": "157.00",
      "ask": "157.40",
      "open": "155.00",
      "high": "158.20",
      "low": "155.00",
      "close": "157.40",
      "average": "157.0651",
      "volume": "17229",
      "turnover": "2706830.6",
      "trades": "229"
    },
    {
      "date": "2023-01-19",
      "bid": "157.40",
      "ask": "157.80",
      "open": "157.20",
      "high": "159.80",
      "low": "155.40",
      "close": "157.20",
      "average": "157.6616",
      "volume": "21617",
      "turnover": "3410890",
      "trades": "288"
    },
    {
      "date": "2023-01-20",
      "bid": "159.40",
      "ask": "159.60",
      "open": "157.60",
      "high": "163.20",
      "low": "157.40",
      "close": "159.40",
      "average": "160.2558",
      "volume": "45463",
      "turnover": "7263730.1",
      "trades": "216"
    },
    {
      "date": "2023-01-23",
      "bid": "168.00",
      "ask": "169.60",
      "open": "162.00",
      "high": "171.00",
      "low": "158.20",
      "close": "170.00",
      "average": "164.1081",
      "volume": "121221",
      "turnover": "19914590.39",
      "trades": "922"
    },
    {
      "date": "2023-01-24",
      "bid": "170.60",
      "ask": "171.00",
      "open": "171.40",
      "high": "175.00",
      "low": "169.00",
      "close": "171.80",
      "average": "172.5003",
      "volume": "55370",
      "turnover": "9558161.4",
      "trades": "757"
    },
    {
      "date": "2023-01-25",
      "bid": "172.00",
      "ask": "173.00",
      "open": "171.80",
      "high": "175.00",
      "low": "170.40",
      "close": "172.00",
      "average": "172.8235",
      "volume": "59620",
      "turnover": "10301367.1",
      "trades": "543"
    },
    {
      "date": "2023-01-26",
      "bid": "173.00",
      "ask": "174.20",
      "open": "172.20",
      "high": "173.80",
      "low": "167.40",
      "close": "173.40",
      "average": "170.3294",
      "volume": "24178",
      "turnover": "4118854.1",
      "trades": "353"
    },
    {
      "date": "2023-01-27",
      "bid": "170.20",
      "ask": "170.40",
      "open": "173.40",
      "high": "177.60",
      "low": "168.40",
      "close": "170.40",
      "average": "173.2771",
      "volume": "31015",
      "turnover": "5390684.5",
      "trades": "370"
    },
    {
      "date": "2023-01-30",
      "bid": "172.20",
      "ask": "173.20",
      "open": "170.00",
      "high": "173.80",
      "low": "168.20",
      "close": "173.80",
      "average": "170.5909",
      "volume": "15139",
      "turnover": "2583923.5",
      "trades": "236"
    },
    {
      "date": "2023-01-31",
      "bid": "172.60",
      "ask": "173.20",
      "open": "171.00",
      "high": "173.80",
      "low": "169.20",
      "close": "173.00",
      "average": "171.6477",
      "volume": "16490",
      "turnover": "2830567",
      "trades": "259"
    },
    {
      "date": "2023-02-01",
      "bid": "172.20",
      "ask": "172.80",
      "open": "173.00",
      "high": "174.00",
      "low": "172.20",
      "close": "172.80",
      "average": "173.3061",
      "volume": "17612",
      "turnover": "3050760.2",
      "trades": "277"
    },
    {
      "date": "2023-02-02",
      "bid": "170.20",
      "ask": "170.60",
      "open": "173.00",
      "high": "173.00",
      "low": "168.00",
      "close": "170.20",
      "average": "170.0094",
      "volume": "95637",
      "turnover": "16264666.8",
      "trades": "723"
    },
    {
      "date": "2023-02-03",
      "bid": "169.80",
      "ask": "170.40",
      "open": "169.60",
      "high": "171.00",
      "low": "167.20",
      "close": "170.00",
      "average": "169.4332",
      "volume": "22714",
      "turnover": "3851206.9",
      "trades": "318"
    },
    {
      "date": "2023-02-06",
      "bid": "166.40",
      "ask": "166.80",
      "open": "170.00",
      "high": "170.00",
      "low": "165.00",
      "close": "166.40",
      "average": "167.153",
      "volume": "10870",
      "turnover": "1816953",
      "trades": "201"
    },
    {
      "date": "2023-02-07",
      "bid": "164.80",
      "ask": "165.40",
      "open": "166.40",
      "high": "168.00",
      "low": "164.40",
      "close": "165.40",
      "average": "166.154",
      "volume": "13583",
      "turnover": "2256530.5",
      "trades": "192"
    },
    {
      "date": "2023-02-08",
      "bid": "164.40",
      "ask": "165.00",
      "open": "166.00",
      "high": "167.00",
      "low": "164.40",
      "close": "165.20",
      "average": "165.2171",
      "volume": "6640",
      "turnover": "1097356.6",
      "trades": "113"
    },
    {
      "date": "2023-02-09",
      "bid": "165.20",
      "ask": "166.00",
      "open": "165.20",
      "high": "166.60",
      "low": "162.40",
      "close": "166.40",
      "average": "164.5593",
      "volume": "21667",
      "turnover": "3565879.8",
      "trades": "205"
    },
    {
      "date": "2023-02-10",
      "bid": "165.40",
      "ask": "166.00",
      "open": "166.60",
      "high": "166.60",
      "low": "163.80",
      "close": "165.80",
      "average": "165.0392",
      "volume": "29463",
      "turnover": "4863882.09",
      "trades": "174"
    },
    {
      "date": "2023-02-13",
      "bid": "165.20",
      "ask": "165.80",
      "open": "165.00",
      "high": "166.60",
      "low": "165.00",
      "close": "165.20",
      "average": "165.7558",
      "volume": "9102",
      "turnover": "1508985",
      "trades": "195"
    },
    {
      "date": "2023-02-14",
      "bid": "166.20",
      "ask": "166.60",
      "open": "165.20",
      "high": "168.60",
      "low": "165.00",
      "close": "166.00",
      "average": "166.739",
      "volume": "17393",
      "turnover": "2899910.8",
      "trades": "228"
    },
    {
      "date": "2023-02-15",
      "bid": "167.00",
      "ask": "168.20",
      "open": "166.00",
      "high": "168.40",
      "low": "165.20",
      "close": "168.20",
      "average": "167.4205",
      "volume": "5161",
      "turnover": "863579.4",
      "trades": "106"
    },
    {
      "date": "2023-02-16",
      "bid": "167.20",
      "ask": "167.60",
      "open": "166.60",
      "high": "168.20",
      "low": "166.00",
      "close": "167.60",
      "average": "167.7189",
      "volume": "10482",
      "turnover": "1757622.5",
      "trades": "145"
    },
    {
      "date": "2023-02-17",
      "bid": "163.60",
      "ask": "164.00",
      "open": "167.60",
      "high": "167.60",
      "low": "163.20",
      "close": "164.00",
      "average": "164.5453",
      "volume": "10753",
      "turnover": "1769355.6",
      "trades": "210"
    },
    {
      "date": "2023-02-20",
      "bid": "162.20",
      "ask": "162.60",
      "open": "164.20",
      "high": "164.60",
      "low": "161.40",
      "close": "162.40",
      "average": "162.5487",
      "volume": "9829",
      "turnover": "1597465.2",
      "trades": "178"
    },
    {
      "date": "2023-02-21",
      "bid": "159.00",
      "ask": "159.20",
      "open": "161.80",
      "high": "162.40",
      "low": "159.20",
      "close": "159.20",
      "average": "160.8632",
      "volume": "13585",
      "turnover": "2185326.4",
      "trades": "239"
    },
    {
      "date": "2023-02-22",
      "bid": "159.80",
      "ask": "160.00",
      "open": "159.00",
      "high": "160.00",
      "low": "157.00",
      "close": "160.00",
      "average": "159.4473",
      "volume": "19312",
      "turnover": "3079246.6",
      "trades": "190"
    },
    {
      "date": "2023-02-23",
      "bid": "160.00",
      "ask": "160.80",
      "open": "160.00",
      "high": "163.20",
      "low": "158.60",
      "close": "160.40",
      "average": "160.459",
      "volume": "18286",
      "turnover": "2934093.4",
      "trades": "182"
    },
    {
      "date": "2023-02-24",
      "bid": "159.20",
      "ask": "159.80",
      "open": "162.00",
      "high": "162.60",
      "low": "158.60",
      "close": "160.00",
      "average": "160.5093",
      "volume": "4579",
      "turnover": "734972.2",
      "trades": "105"
    },
    {
      "date": "2023-02-27",
      "bid": "160.40",
      "ask": "161.00",
      "open": "161.00",
      "high": "161.00",
      "low": "159.60",
      "close": "160.40",
      "average": "160.3993",
      "volume": "5738",
      "turnover": "920371.2",
      "trades": "120"
    },
    {
      "date": "2023-02-28",
      "bid": "157.20",
      "ask": "158.40",
      "open": "160.40",
      "high": "160.40",
      "low": "157.20",
      "close": "157.80",
      "average": "158.7177",
      "volume": "13325",
      "turnover": "2114913.79",
      "trades": "286"
    },
    {
      "date": "2023-03-01",
      "bid": "155.60",
      "ask": "156.00",
      "open": "157.80",
      "high": "159.80",
      "low": "155.40",
      "close": "155.40",
      "average": "156.7718",
      "volume": "17427",
      "turnover": "2732061.4",
      "trades": "199"
    },
    {
      "date": "2023-03-02",
      "bid": "159.00",
      "ask": "159.60",
      "open": "155.40",
      "high": "159.40",
      "low": "154.60",
      "close": "159.20",
      "average": "156.3889",
      "volume": "9962",
      "turnover": "1557946",
      "trades": "172"
    },
    {
      "date": "2023-03-03",
      "bid": "159.60",
      "ask": "160.20",
      "open": "159.40",
      "high": "160.20",
      "low": "158.00",
      "close": "160.00",
      "average": "159.3931",
      "volume": "7709",
      "turnover": "1228607.6",
      "trades": "150"
    },
    {
      "date": "2023-03-06",
      "bid": "163.20",
      "ask": "164.00",
      "open": "160.20",
      "high": "163.80",
      "low": "160.20",
      "close": "162.60",
      "average": "162.577",
      "volume": "9421",
      "turnover": "1531796.3",
      "trades": "155"
    },
    {
      "date": "2023-03-07",
      "bid": "160.40",
      "ask": "161.20",
      "open": "162.40",
      "high": "164.60",
      "low": "160.40",
      "close": "160.60",
      "average": "162.4929",
      "volume": "4818",
      "turnover": "782891",
      "trades": "122"
    },
    {
      "date": "2023-03-08",
      "bid": "159.20",
      "ask": "160.00",
      "open": "160.60",
      "high": "161.40",
      "low": "158.20",
      "close": "159.00",
      "average": "159.4942",
      "volume": "10152",
      "turnover": "1619185.6",
      "trades": "142"
    },
    {
      "date": "2023-03-09",
      "bid": "158.20",
      "ask": "159.20",
      "open": "159.00",
      "high": "159.20",
      "low": "155.20",
      "close": "158.20",
      "average": "157.0211",
      "volume": "7058",
      "turnover": "1108254.8",
      "trades": "135"
    },
    {
      "date": "2023-03-10",
      "bid": "155.40",
      "ask": "156.00",
      "open": "155.40",
      "high": "156.00",
      "low": "152.80",
      "close": "155.40",
      "average": "154.3691",
      "volume": "13034",
      "turnover": "2012077.6",
      "trades": "171"
    },
    {
      "date": "2023-03-13",
      "bid": "153.60",
      "ask": "154.00",
      "open": "155.40",
      "high": "155.60",
      "low": "150.40",
      "close": "154.00",
      "average": "152.3104",
      "volume": "11367",
      "turnover": "1731312",
      "trades": "223"
    },
    {
      "date": "2023-03-14",
      "bid": "156.80",
      "ask": "157.40",
      "open": "152.80",
      "high": "157.40",
      "low": "152.80",
      "close": "157.00",
      "average": "155.4567",
      "volume": "29383",
      "turnover": "4567783.4",
      "trades": "108"
    },
    {
      "date": "2023-03-15",
      "bid": "156.40",
      "ask": "157.00",
      "open": "158.40",
      "high": "158.60",
      "low": "154.80",
      "close": "156.60",
      "average": "156.5793",
      "volume": "8294",
      "turnover": "1298767.8",
      "trades": "183"
    },
    {
      "date": "2023-03-16",
      "bid": "154.80",
      "ask": "155.80",
      "open": "157.80",
      "high": "158.20",
      "low": "151.40",
      "close": "154.80",
      "average": "157.2732",
      "volume": "57361",
      "turnover": "9014889.8",
      "trades": "151"
    },
    {
      "date": "2023-03-17",
      "bid": "155.20",
      "ask": "156.00",
      "open": "154.80",
      "high": "156.80",
      "low": "151.60",
      "close": "156.00",
      "average": "154.1513",
      "volume": "11345",
      "turnover": "1749049.8",
      "trades": "181"
    },
    {
      "date": "2023-03-20",
      "bid": "155.00",
      "ask": "157.20",
      "open": "155.00",
      "high": "157.00",
      "low": "151.60",
      "close": "155.20",
      "average": "153.824",
      "volume": "14448",
      "turnover": "2221177.6",
      "trades": "217"
    },
    {
      "date": "2023-03-21",
      "bid": "157.00",
      "ask": "158.20",
      "open": "155.20",
      "high": "157.80",
      "low": "154.60",
      "close": "156.80",
      "average": "156.6241",
      "volume": "3807",
      "turnover": "596267.8",
      "trades": "86"
    },
    {
      "date": "2023-03-22",
      "bid": "151.80",
      "ask": "153.00",
      "open": "157.00",
      "high": "157.00",
      "low": "152.20",
      "close": "153.40",
      "average": "153.6193",
      "volume": "6889",
      "turnover": "1058283.39",
      "trades": "126"
    },
    {
      "date": "2023-03-23",
      "bid": "154.20",
      "ask": "156.40",
      "open": "153.40",
      "high": "154.80",
      "low": "151.40",
      "close": "154.40",
      "average": "153.5917",
      "volume": "2490",
      "turnover": "382124.4",
      "trades": "83"
    },
    {
      "date": "2023-03-24",
      "bid": "153.60",
      "ask": "154.80",
      "open": "156.40",
      "high": "156.60",
      "low": "152.80",
      "close": "154.80",
      "average": "153.9425",
      "volume": "5801",
      "turnover": "892403",
      "trades": "128"
    },
    {
      "date": "2023-03-27",
      "bid": "155.20",
      "ask": "156.80",
      "open": "155.40",
      "high": "157.00",
      "low": "154.20",
      "close": "155.40",
      "average": "155.4512",
      "volume": "5549",
      "turnover": "862598.8",
      "trades": "167"
    },
    {
      "date": "2023-03-28",
      "bid": "155.00",
      "ask": "155.80",
      "open": "154.80",
      "high": "157.60",
      "low": "154.20",
      "close": "155.20",
      "average": "155.3552",
      "volume": "5253",
      "turnover": "816080.8",
      "trades": "92"
    },
    {
      "date": "2023-03-29",
      "bid": "155.40",
      "ask": "155.80",
      "open": "155.20",
      "high": "156.00",
      "low": "154.20",
      "close": "156.00",
      "average": "155.4657",
      "volume": "10599",
      "turnover": "1646954.6",
      "trades": "162"
    },
    {
      "date": "2023-03-30",
      "bid": "160.20",
      "ask": "161.20",
      "open": "156.40",
      "high": "161.00",
      "low": "156.40",
      "close": "161.00",
      "average": "158.9468",
      "volume": "7997",
      "turnover": "1271097.8",
      "trades": "133"
    },
    {
      "date": "2023-03-31",
      "bid": "161.20",
      "ask": "161.80",
      "open": "161.00",
      "high": "162.40",
      "low": "160.00",
      "close": "161.40",
      "average": "161.2938",
      "volume": "2450",
      "turnover": "395169.8",
      "trades": "101"
    },
    {
      "date": "2023-04-03",
      "bid": "160.40",
      "ask": "161.20",
      "open": "161.40",
      "high": "162.40",
      "low": "159.80",
      "close": "159.80",
      "average": "160.8139",
      "volume": "2374",
      "turnover": "381772.2",
      "trades": "96"
    },
    {
      "date": "2023-04-04",
      "bid": "162.00",
      "ask": "162.60",
      "open": "159.80",
      "high": "163.00",
      "low": "159.80",
      "close": "162.00",
      "average": "161.0813",
      "volume": "4268",
      "turnover": "687495.2",
      "trades": "108"
    },
    {
      "date": "2023-04-05",
      "bid": "160.80",
      "ask": "161.40",
      "open": "161.80",
      "high": "163.00",
      "low": "157.80",
      "close": "161.60",
      "average": "159.2502",
      "volume": "29070",
      "turnover": "4629404",
      "trades": "117"
    },
    {
      "date": "2023-04-06",
      "bid": "162.00",
      "ask": "163.00",
      "open": "161.00",
      "high": "163.20",
      "low": "161.00",
      "close": "162.00",
      "average": "162.181",
      "volume": "580",
      "turnover": "94065",
      "trades": "30"
    },
    {
      "date": "2023-04-11",
      "bid": "161.80",
      "ask": "163.40",
      "open": "162.00",
      "high": "168.00",
      "low": "161.40",
      "close": "163.20",
      "average": "165.6547",
      "volume": "91359",
      "turnover": "15134031.4",
      "trades": "312"
    },
    {
      "date": "2023-04-12",
      "bid": "165.40",
      "ask": "166.00",
      "open": "163.20",
      "high": "167.40",
      "low": "162.00",
      "close": "166.40",
      "average": "165.6716",
      "volume": "4028",
      "turnover": "667325.2",
      "trades": "112"
    },
    {
      "date": "2023-04-13",
      "bid": "157.20",
      "ask": "157.80",
      "open": "159.40",
      "high": "160.20",
      "low": "154.40",
      "close": "157.00",
      "average": "156.5672",
      "volume": "139186",
      "turnover": "21777414",
      "trades": "864"
    },
    {
      "date": "2023-04-14",
      "bid": "161.00",
      "ask": "161.80",
      "open": "159.00",
      "high": "161.80",
      "low": "158.20",
      "close": "161.80",
      "average": "159.9894",
      "volume": "120400",
      "turnover": "19256792.2",
      "trades": "215"
    },
    {
      "date": "2023-04-17",
      "bid": "160.80",
      "ask": "161.80",
      "open": "161.80",
      "high": "164.00",
      "low": "159.00",
      "close": "161.60",
      "average": "160.1087",
      "volume": "330961",
      "turnover": "52989730.8",
      "trades": "227"
    },
    {
      "date": "2023-04-18",
      "bid": "160.60",
      "ask": "161.60",
      "open": "162.60",
      "high": "162.60",
      "low": "159.40",
      "close": "160.60",
      "average": "160.618",
      "volume": "6723",
      "turnover": "1079885.8",
      "trades": "119"
    },
    {
      "date": "2023-04-19",
      "bid": "157.00",
      "ask": "158.40",
      "open": "160.60",
      "high": "161.80",
      "low": "157.00",
      "close": "157.20",
      "average": "160.7584",
      "volume": "49380",
      "turnover": "7938244.4",
      "trades": "181"
    },
    {
      "date": "2023-04-20",
      "bid": "154.40",
      "ask": "154.60",
      "open": "157.20",
      "high": "158.40",
      "low": "154.00",
      "close": "155.20",
      "average": "155.4424",
      "volume": "13770",
      "turnover": "2140442.4",
      "trades": "220"
    },
    {
      "date": "2023-04-21",
      "bid": "139.60",
      "ask": "140.00",
      "open": "152.00",
      "high": "153.20",
      "low": "137.20",
      "close": "140.00",
      "average": "141.8632",
      "volume": "128214",
      "turnover": "18088279.8",
      "trades": "1149"
    },
    {
      "date": "2023-04-24",
      "bid": "131.40",
      "ask": "132.00",
      "open": "136.40",
      "high": "136.40",
      "low": "129.20",
      "close": "132.00",
      "average": "131.8499",
      "volume": "69270",
      "turnover": "9133234.6",
      "trades": "957"
    },
    {
      "date": "2023-04-25",
      "bid": "130.00",
      "ask": "130.60",
      "open": "131.40",
      "high": "132.00",
      "low": "129.00",
      "close": "132.00",
      "average": "130.4214",
      "volume": "154790",
      "turnover": "20187036.5",
      "trades": "486"
    },
    {
      "date": "2023-04-26",
      "bid": "131.00",
      "ask": "131.60",
      "open": "131.20",
      "high": "132.00",
      "low": "126.60",
      "close": "132.00",
      "average": "129.6581",
      "volume": "31613",
      "turnover": "4098221.4",
      "trades": "339"
    },
    {
      "date": "2023-04-27",
      "bid": "129.40",
      "ask": "129.60",
      "open": "132.00",
      "high": "132.00",
      "low": "128.20",
      "close": "130.20",
      "average": "129.6691",
      "volume": "19691",
      "turnover": "2553784.1",
      "trades": "262"
    },
    {
      "date": "2023-04-28",
      "bid": "130.00",
      "ask": "131.60",
      "open": "129.00",
      "high": "131.20",
      "low": "128.00",
      "close": "130.20",
      "average": "129.4611",
      "volume": "15997",
      "turnover": "2070989.6",
      "trades": "288"
    },
    {
      "date": "2023-05-02",
      "bid": "128.60",
      "ask": "129.60",
      "open": "130.20",
      "high": "132.00",
      "low": "128.20",
      "close": "128.60",
      "average": "129.3125",
      "volume": "23385",
      "turnover": "3023973.8",
      "trades": "268"
    },
    {
      "date": "2023-05-03",
      "bid": "130.20",
      "ask": "130.80",
      "open": "128.60",
      "high": "133.00",
      "low": "126.00",
      "close": "131.40",
      "average": "129.895",
      "volume": "28099",
      "turnover": "3648787.8",
      "trades": "361"
    },
    {
      "date": "2023-05-04",
      "bid": "126.40",
      "ask": "126.80",
      "open": "131.60",
      "high": "131.60",
      "low": "126.20",
      "close": "126.40",
      "average": "127.2097",
      "volume": "30171",
      "turnover": "3838045",
      "trades": "255"
    },
    {
      "date": "2023-05-05",
      "bid": "128.80",
      "ask": "129.60",
      "open": "126.40",
      "high": "130.40",
      "low": "125.60",
      "close": "129.60",
      "average": "127.752",
      "volume": "14052",
      "turnover": "1795171.8",
      "trades": "191"
    },
    {
      "date": "2023-05-08",
      "bid": "127.60",
      "ask": "128.20",
      "open": "128.20",
      "high": "129.40",
      "low": "125.80",
      "close": "128.60",
      "average": "127.9313",
      "volume": "23211",
      "turnover": "2969413",
      "trades": "202"
    },
    {
      "date": "2023-05-09",
      "bid": "126.00",
      "ask": "126.60",
      "open": "128.40",
      "high": "128.40",
      "low": "124.80",
      "close": "126.40",
      "average": "125.8232",
      "volume": "6704",
      "turnover": "843518.6",
      "trades": "132"
    },
    {
      "date": "2023-05-10",
      "bid": "127.40",
      "ask": "127.80",
      "open": "126.40",
      "high": "128.60",
      "low": "126.20",
      "close": "128.40",
      "average": "127.6343",
      "volume": "41378",
      "turnover": "5281253",
      "trades": "198"
    },
    {
      "date": "2023-05-11",
      "bid": "128.60",
      "ask": "129.20",
      "open": "128.80",
      "high": "131.20",
      "low": "128.00",
      "close": "129.60",
      "average": "129.3758",
      "volume": "10640",
      "turnover": "1376504.8",
      "trades": "212"
    },
    {
      "date": "2023-05-12",
      "bid": "127.80",
      "ask": "129.00",
      "open": "129.60",
      "high": "130.00",
      "low": "127.80",
      "close": "129.40",
      "average": "128.8714",
      "volume": "8823",
      "turnover": "1137032.8",
      "trades": "130"
    },
    {
      "date": "2023-05-15",
      "bid": "130.40",
      "ask": "131.40",
      "open": "130.60",
      "high": "131.80",
      "low": "127.20",
      "close": "130.40",
      "average": "128.6032",
      "volume": "77133",
      "turnover": "9919552",
      "trades": "210"
    },
    {
      "date": "2023-05-16",
      "bid": "130.00",
      "ask": "130.20",
      "open": "131.40",
      "high": "131.60",
      "low": "128.40",
      "close": "129.80",
      "average": "129.6843",
      "volume": "7079",
      "turnover": "918035.2",
      "trades": "119"
    },
    {
      "date": "2023-05-17",
      "bid": "128.20",
      "ask": "128.60",
      "open": "128.20",
      "high": "129.20",
      "low": "128.00",
      "close": "128.00",
      "average": "128.2179",
      "volume": "963",
      "turnover": "123473.8",
      "trades": "31"
    },
    {
      "date": "2023-05-19",
      "bid": "126.00",
      "ask": "126.80",
      "open": "128.00",
      "high": "128.40",
      "low": "125.40",
      "close": "126.20",
      "average": "127.0684",
      "volume": "10439",
      "turnover": "1326466.8",
      "trades": "148"
    },
    {
      "date": "2023-05-22",
      "bid": "127.60",
      "ask": "128.20",
      "open": "126.20",
      "high": "129.00",
      "low": "125.20",
      "close": "127.80",
      "average": "127.8474",
      "volume": "18406",
      "turnover": "2353158.6",
      "trades": "152"
    },
    {
      "date": "2023-05-23",
      "bid": "126.00",
      "ask": "127.00",
      "open": "127.00",
      "high": "129.20",
      "low": "126.20",
      "close": "126.60",
      "average": "127.2273",
      "volume": "10670",
      "turnover": "1357515.2",
      "trades": "130"
    },
    {
      "date": "2023-05-24",
      "bid": "123.80",
      "ask": "124.60",
      "open": "126.60",
      "high": "126.60",
      "low": "123.20",
      "close": "123.60",
      "average": "124.5615",
      "volume": "15753",
      "turnover": "1962603.2",
      "trades": "200"
    },
    {
      "date": "2023-05-25",
      "bid": "120.60",
      "ask": "121.40",
      "open": "123.20",
      "high": "124.00",
      "low": "121.00",
      "close": "121.00",
      "average": "121.9238",
      "volume": "9218",
      "turnover": "1123915.8",
      "trades": "182"
    },
    {
      "date": "2023-05-26",
      "bid": "122.80",
      "ask": "123.20",
      "open": "121.00",
      "high": "123.20",
      "low": "120.60",
      "close": "123.20",
      "average": "122.1323",
      "volume": "9059",
      "turnover": "1106396.8",
      "trades": "159"
    },
    {
      "date": "2023-05-29",
      "bid": "120.00",
      "ask": "120.40",
      "open": "123.60",
      "high": "123.60",
      "low": "119.40",
      "close": "120.00",
      "average": "120.4764",
      "volume": "5561",
      "turnover": "669969.2",
      "trades": "141"
    },
    {
      "date": "2023-05-30",
      "bid": "121.20",
      "ask": "122.00",
      "open": "120.20",
      "high": "121.80",
      "low": "119.60",
      "close": "121.20",
      "average": "120.8915",
      "volume": "14699",
      "turnover": "1778030.3",
      "trades": "163"
    },
    {
      "date": "2023-05-31",
      "bid": "119.40",
      "ask": "120.40",
      "open": "119.00",
      "high": "120.20",
      "low": "118.00",
      "close": "120.20",
      "average": "119.7639",
      "volume": "15080",
      "turnover": "1805783.3",
      "trades": "217"
    },
    {
      "date": "2023-06-01",
      "bid": "121.00",
      "ask": "121.60",
      "open": "120.20",
      "high": "121.80",
      "low": "119.60",
      "close": "121.80",
      "average": "120.628",
      "volume": "11929",
      "turnover": "1438788.6",
      "trades": "149"
    },
    {
      "date": "2023-06-02",
      "bid": "122.40",
      "ask": "123.60",
      "open": "121.80",
      "high": "123.20",
      "low": "121.60",
      "close": "123.00",
      "average": "122.5973",
      "volume": "5399",
      "turnover": "661902.6",
      "trades": "102"
    },
    {
      "date": "2023-06-05",
      "bid": "120.60",
      "ask": "121.20",
      "open": "123.00",
      "high": "124.20",
      "low": "120.60",
      "close": "120.80",
      "average": "121.638",
      "volume": "6477",
      "turnover": "787849.2",
      "trades": "140"
    },
    {
      "date": "2023-06-07",
      "bid": "120.00",
      "ask": "120.60",
      "open": "121.00",
      "high": "122.60",
      "low": "120.00",
      "close": "120.40",
      "average": "120.7362",
      "volume": "6221",
      "turnover": "751100.2",
      "trades": "125"
    },
    {
      "date": "2023-06-08",
      "bid": "118.80",
      "ask": "119.20",
      "open": "120.00",
      "high": "120.00",
      "low": "118.20",
      "close": "119.40",
      "average": "119.1342",
      "volume": "3359",
      "turnover": "400171.8",
      "trades": "100"
    },
    {
      "date": "2023-06-09",
      "bid": "120.80",
      "ask": "121.20",
      "open": "119.40",
      "high": "121.20",
      "low": "118.00",
      "close": "121.20",
      "average": "119.6539",
      "volume": "14196",
      "turnover": "1698606.6",
      "trades": "149"
    },
    {
      "date": "2023-06-12",
      "bid": "119.80",
      "ask": "120.60",
      "open": "121.20",
      "high": "121.80",
      "low": "119.60",
      "close": "120.80",
      "average": "120.5856",
      "volume": "6576",
      "turnover": "792971",
      "trades": "134"
    },
    {
      "date": "2023-06-13",
      "bid": "117.80",
      "ask": "118.80",
      "open": "121.00",
      "high": "122.40",
      "low": "117.40",
      "close": "118.00",
      "average": "118.8768",
      "volume": "19302",
      "turnover": "2294559.2",
      "trades": "228"
    },
    {
      "date": "2023-06-14",
      "bid": "122.60",
      "ask": "123.20",
      "open": "118.00",
      "high": "123.20",
      "low": "118.00",
      "close": "122.60",
      "average": "121.2646",
      "volume": "17073",
      "turnover": "2070350.2",
      "trades": "137"
    },
    {
      "date": "2023-06-15",
      "bid": "121.60",
      "ask": "121.80",
      "open": "122.60",
      "high": "123.20",
      "low": "120.80",
      "close": "121.80",
      "average": "122.0265",
      "volume": "6406",
      "turnover": "781701.6",
      "trades": "83"
    },
    {
      "date": "2023-06-16",
      "bid": "118.00",
      "ask": "118.20",
      "open": "121.80",
      "high": "121.80",
      "low": "116.80",
      "close": "117.40",
      "average": "118.0629",
      "volume": "16114",
      "turnover": "1902465",
      "trades": "219"
    },
    {
      "date": "2023-06-19",
      "bid": "117.40",
      "ask": "118.00",
      "open": "117.00",
      "high": "120.40",
      "low": "117.00",
      "close": "118.00",
      "average": "118.731",
      "volume": "13190",
      "turnover": "1566257.8",
      "trades": "160"
    },
    {
      "date": "2023-06-20",
      "bid": "116.40",
      "ask": "116.80",
      "open": "118.00",
      "high": "118.00",
      "low": "115.40",
      "close": "116.20",
      "average": "116.0737",
      "volume": "7554",
      "turnover": "876820.4",
      "trades": "106"
    },
    {
      "date": "2023-06-21",
      "bid": "116.20",
      "ask": "117.00",
      "open": "116.20",
      "high": "117.00",
      "low": "114.60",
      "close": "116.80",
      "average": "115.7641",
      "volume": "6346",
      "turnover": "734639.2",
      "trades": "112"
    },
    {
      "date": "2023-06-22",
      "bid": "115.80",
      "ask": "116.20",
      "open": "115.80",
      "high": "117.60",
      "low": "114.60",
      "close": "115.60",
      "average": "115.6529",
      "volume": "5435",
      "turnover": "628573.4",
      "trades": "97"
    },
    {
      "date": "2023-06-26",
      "bid": "117.80",
      "ask": "118.20",
      "open": "116.00",
      "high": "118.40",
      "low": "114.60",
      "close": "118.20",
      "average": "116.5454",
      "volume": "8427",
      "turnover": "982128",
      "trades": "123"
    },
    {
      "date": "2023-06-27",
      "bid": "117.00",
      "ask": "118.00",
      "open": "118.80",
      "high": "119.20",
      "low": "116.80",
      "close": "118.00",
      "average": "118.2306",
      "volume": "32162",
      "turnover": "3802531.2",
      "trades": "154"
    },
    {
      "date": "2023-06-28",
      "bid": "117.20",
      "ask": "118.40",
      "open": "118.40",
      "high": "118.80",
      "low": "117.00",
      "close": "118.60",
      "average": "118.0391",
      "volume": "5111",
      "turnover": "603298",
      "trades": "98"
    },
    {
      "date": "2023-06-29",
      "bid": "117.60",
      "ask": "118.00",
      "open": "118.80",
      "high": "118.80",
      "low": "117.00",
      "close": "117.40",
      "average": "117.7629",
      "volume": "19015",
      "turnover": "2239261.79",
      "trades": "103"
    },
    {
      "date": "2023-06-30",
      "bid": "119.20",
      "ask": "119.60",
      "open": "119.20",
      "high": "120.00",
      "low": "118.40",
      "close": "119.20",
      "average": "119.4705",
      "volume": "4317",
      "turnover": "515754",
      "trades": "89"
    },
    {
      "date": "2023-07-03",
      "bid": "119.00",
      "ask": "120.40",
      "open": "120.00",
      "high": "122.40",
      "low": "119.00",
      "close": "119.20",
      "average": "120.5717",
      "volume": "3340",
      "turnover": "402709.6",
      "trades": "64"
    },
    {
      "date": "2023-07-04",
      "bid": "122.60",
      "ask": "123.40",
      "open": "118.00",
      "high": "123.80",
      "low": "117.40",
      "close": "122.60",
      "average": "122.0112",
      "volume": "4407",
      "turnover": "537703.4",
      "trades": "76"
    },
    {
      "date": "2023-07-05",
      "bid": "120.40",
      "ask": "121.00",
      "open": "122.60",
      "high": "124.60",
      "low": "120.40",
      "close": "120.80",
      "average": "122.0936",
      "volume": "4047",
      "turnover": "494113",
      "trades": "80"
    },
    {
      "date": "2023-07-06",
      "bid": "117.00",
      "ask": "117.60",
      "open": "121.20",
      "high": "122.60",
      "low": "116.80",
      "close": "117.20",
      "average": "119.1964",
      "volume": "7348",
      "turnover": "875855",
      "trades": "114"
    },
    {
      "date": "2023-07-07",
      "bid": "117.00",
      "ask": "117.80",
      "open": "117.60",
      "high": "118.40",
      "low": "116.20",
      "close": "117.00",
      "average": "117.248",
      "volume": "4149",
      "turnover": "486461.8",
      "trades": "77"
    },
    {
      "date": "2023-07-10",
      "bid": "116.20",
      "ask": "117.80",
      "open": "117.00",
      "high": "118.40",
      "low": "116.00",
      "close": "116.00",
      "average": "117.6532",
      "volume": "8655",
      "turnover": "1018288.6",
      "trades": "75"
    },
    {
      "date": "2023-07-11",
      "bid": "115.00",
      "ask": "115.80",
      "open": "116.40",
      "high": "118.20",
      "low": "115.00",
      "close": "116.60",
      "average": "116.3082",
      "volume": "10258",
      "turnover": "1193089.39",
      "trades": "109"
    },
    {
      "date": "2023-07-12",
      "bid": "107.60",
      "ask": "108.20",
      "open": "112.40",
      "high": "112.40",
      "low": "104.60",
      "close": "108.20",
      "average": "107.2177",
      "volume": "51410",
      "turnover": "5512060",
      "trades": "559"
    },
    {
      "date": "2023-07-13",
      "bid": "107.00",
      "ask": "107.60",
      "open": "108.20",
      "high": "108.20",
      "low": "106.00",
      "close": "107.60",
      "average": "107.5265",
      "volume": "12717",
      "turnover": "1367386",
      "trades": "182"
    },
    {
      "date": "2023-07-14",
      "bid": "105.40",
      "ask": "106.00",
      "open": "108.20",
      "high": "111.00",
      "low": "105.00",
      "close": "105.40",
      "average": "106.7696",
      "volume": "14738",
      "turnover": "1573570.8",
      "trades": "161"
    },
    {
      "date": "2023-07-17",
      "bid": "105.60",
      "ask": "106.20",
      "open": "105.20",
      "high": "107.20",
      "low": "105.00",
      "close": "106.20",
      "average": "105.5013",
      "volume": "6943",
      "turnover": "732495.4",
      "trades": "135"
    },
    {
      "date": "2023-07-18",
      "bid": "104.00",
      "ask": "104.20",
      "open": "105.60",
      "high": "106.80",
      "low": "103.60",
      "close": "103.60",
      "average": "104.8477",
      "volume": "4855",
      "turnover": "509035.8",
      "trades": "105"
    },
    {
      "date": "2023-07-19",
      "bid": "105.40",
      "ask": "106.00",
      "open": "103.40",
      "high": "106.20",
      "low": "102.40",
      "close": "106.00",
      "average": "104.303",
      "volume": "4608",
      "turnover": "480628",
      "trades": "118"
    },
    {
      "date": "2023-07-20",
      "bid": "102.20",
      "ask": "103.20",
      "open": "104.80",
      "high": "107.60",
      "low": "102.40",
      "close": "103.40",
      "average": "105.1984",
      "volume": "11877",
      "turnover": "1249441.2",
      "trades": "163"
    },
    {
      "date": "2023-07-21",
      "bid": "104.40",
      "ask": "104.60",
      "open": "103.40",
      "high": "106.20",
      "low": "103.40",
      "close": "104.60",
      "average": "104.596",
      "volume": "4334",
      "turnover": "453319",
      "trades": "79"
    },
    {
      "date": "2023-07-24",
      "bid": "103.20",
      "ask": "104.80",
      "open": "104.40",
      "high": "106.80",
      "low": "103.40",
      "close": "103.40",
      "average": "105.0093",
      "volume": "4736",
      "turnover": "497324",
      "trades": "91"
    },
    {
      "date": "2023-07-25",
      "bid": "102.40",
      "ask": "103.40",
      "open": "103.60",
      "high": "105.60",
      "low": "101.20",
      "close": "102.60",
      "average": "103.014",
      "volume": "9483",
      "turnover": "976881.8",
      "trades": "129"
    },
    {
      "date": "2023-07-26",
      "bid": "102.40",
      "ask": "103.00",
      "open": "103.60",
      "high": "104.40",
      "low": "102.20",
      "close": "102.20",
      "average": "103.1885",
      "volume": "4307",
      "turnover": "444433",
      "trades": "102"
    },
    {
      "date": "2023-07-27",
      "bid": "101.00",
      "ask": "101.20",
      "open": "102.20",
      "high": "103.80",
      "low": "100.60",
      "close": "100.80",
      "average": "102.0319",
      "volume": "4729",
      "turnover": "482508.8",
      "trades": "125"
    },
    {
      "date": "2023-07-28",
      "bid": "99.60",
      "ask": "99.90",
      "open": "100.80",
      "high": "101.40",
      "low": "99.10",
      "close": "99.50",
      "average": "99.9065",
      "volume": "7227",
      "turnover": "722024",
      "trades": "168"
    },
    {
      "date": "2023-07-31",
      "bid": "100.80",
      "ask": "101.00",
      "open": "99.60",
      "high": "104.00",
      "low": "99.60",
      "close": "100.80",
      "average": "100.7456",
      "volume": "5955",
      "turnover": "599939.8",
      "trades": "108"
    },
    {
      "date": "2023-08-01",
      "bid": "106.00",
      "ask": "106.40",
      "open": "100.80",
      "high": "107.60",
      "low": "100.80",
      "close": "106.40",
      "average": "104.2272",
      "volume": "12490",
      "turnover": "1301572.39",
      "trades": "216"
    },
    {
      "date": "2023-08-02",
      "bid": "103.40",
      "ask": "104.00",
      "open": "106.40",
      "high": "106.40",
      "low": "103.00",
      "close": "103.00",
      "average": "104.0251",
      "volume": "4212",
      "turnover": "438153.8",
      "trades": "125"
    },
    {
      "date": "2023-08-03",
      "bid": "104.60",
      "ask": "105.20",
      "open": "105.00",
      "high": "106.60",
      "low": "104.20",
      "close": "104.20",
      "average": "105.5168",
      "volume": "5322",
      "turnover": "561560.6",
      "trades": "143"
    },
    {
      "date": "2023-08-04",
      "bid": "104.00",
      "ask": "104.80",
      "open": "104.00",
      "high": "105.40",
      "low": "103.20",
      "close": "104.80",
      "average": "104.45",
      "volume": "5738",
      "turnover": "599334",
      "trades": "103"
    },
    {
      "date": "2023-08-07",
      "bid": "104.00",
      "ask": "104.60",
      "open": "104.80",
      "high": "105.00",
      "low": "102.20",
      "close": "103.60",
      "average": "103.3042",
      "volume": "4455",
      "turnover": "460220",
      "trades": "94"
    },
    {
      "date": "2023-08-08",
      "bid": "101.40",
      "ask": "101.80",
      "open": "105.80",
      "high": "105.80",
      "low": "100.00",
      "close": "101.40",
      "average": "101.5834",
      "volume": "8509",
      "turnover": "864372.8",
      "trades": "178"
    },
    {
      "date": "2023-08-09",
      "bid": "104.00",
      "ask": "104.40",
      "open": "102.00",
      "high": "104.60",
      "low": "101.60",
      "close": "104.00",
      "average": "103.983",
      "volume": "87957",
      "turnover": "9146031.4",
      "trades": "106"
    },
    {
      "date": "2023-08-10",
      "bid": "106.00",
      "ask": "107.00",
      "open": "103.20",
      "high": "107.40",
      "low": "103.20",
      "close": "105.60",
      "average": "105.1195",
      "volume": "7554",
      "turnover": "794072.6",
      "trades": "95"
    },
    {
      "date": "2023-08-11",
      "bid": "106.40",
      "ask": "107.80",
      "open": "105.60",
      "high": "107.80",
      "low": "104.80",
      "close": "107.60",
      "average": "107.0237",
      "volume": "3738",
      "turnover": "400054.6",
      "trades": "73"
    },
    {
      "date": "2023-08-14",
      "bid": "105.60",
      "ask": "106.40",
      "open": "107.60",
      "high": "108.20",
      "low": "105.40",
      "close": "105.60",
      "average": "106.7395",
      "volume": "5641",
      "turnover": "602117.4",
      "trades": "95"
    },
    {
      "date": "2023-08-15",
      "bid": "101.80",
      "ask": "102.60",
      "open": "104.00",
      "high": "105.40",
      "low": "101.60",
      "close": "101.80",
      "average": "102.8598",
      "volume": "5083",
      "turnover": "522836.2",
      "trades": "123"
    },
    {
      "date": "2023-08-16",
      "bid": "103.40",
      "ask": "105.00",
      "open": "102.00",
      "high": "105.00",
      "low": "101.00",
      "close": "103.60",
      "average": "103.4097",
      "volume": "2851",
      "turnover": "294821",
      "trades": "63"
    },
    {
      "date": "2023-08-17",
      "bid": "102.40",
      "ask": "104.20",
      "open": "105.00",
      "high": "106.60",
      "low": "102.40",
      "close": "102.60",
      "average": "104.8573",
      "volume": "3619",
      "turnover": "379478.6",
      "trades": "97"
    },
    {
      "date": "2023-08-18",
      "bid": "101.40",
      "ask": "102.00",
      "open": "102.40",
      "high": "104.00",
      "low": "98.10",
      "close": "101.80",
      "average": "100.6914",
      "volume": "9465",
      "turnover": "953043.8",
      "trades": "184"
    },
    {
      "date": "2023-08-21",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.80",
      "high": "106.00",
      "low": "98.00",
      "close": "102.20",
      "average": "102.6326",
      "volume": "6705",
      "turnover": "688151.6",
      "trades": "95"
    },
    {
      "date": "2023-08-22",
      "bid": "103.00",
      "ask": "103.60",
      "open": "102.20",
      "high": "104.40",
      "low": "101.40",
      "close": "103.20",
      "average": "102.9515",
      "volume": "4033",
      "turnover": "415195.2",
      "trades": "81"
    },
    {
      "date": "2023-08-23",
      "bid": "101.40",
      "ask": "101.60",
      "open": "102.60",
      "high": "104.00",
      "low": "99.10",
      "close": "102.20",
      "average": "100.6433",
      "volume": "10219",
      "turnover": "1028474.3",
      "trades": "158"
    },
    {
      "date": "2023-08-24",
      "bid": "101.00",
      "ask": "102.00",
      "open": "102.20",
      "high": "104.60",
      "low": "100.80",
      "close": "100.80",
      "average": "103.5678",
      "volume": "8265",
      "turnover": "855988.2",
      "trades": "83"
    },
    {
      "date": "2023-08-25",
      "bid": "102.20",
      "ask": "102.80",
      "open": "100.00",
      "high": "102.60",
      "low": "99.70",
      "close": "102.20",
      "average": "101.6561",
      "volume": "5289",
      "turnover": "537659.3",
      "trades": "84"
    },
    {
      "date": "2023-08-28",
      "bid": "105.40",
      "ask": "105.80",
      "open": "103.40",
      "high": "105.80",
      "low": "100.00",
      "close": "104.60",
      "average": "103.5248",
      "volume": "13188",
      "turnover": "1365284.8",
      "trades": "139"
    },
    {
      "date": "2023-08-29",
      "bid": "105.00",
      "ask": "105.80",
      "open": "104.60",
      "high": "105.80",
      "low": "103.60",
      "close": "105.20",
      "average": "104.2663",
      "volume": "2689",
      "turnover": "280372",
      "trades": "55"
    },
    {
      "date": "2023-08-30",
      "bid": "102.20",
      "ask": "102.80",
      "open": "105.20",
      "high": "105.20",
      "low": "101.80",
      "close": "102.40",
      "average": "103.0258",
      "volume": "6147",
      "turnover": "633289",
      "trades": "80"
    },
    {
      "date": "2023-08-31",
      "bid": "104.00",
      "ask": "104.80",
      "open": "102.40",
      "high": "105.80",
      "low": "102.40",
      "close": "105.00",
      "average": "104.1884",
      "volume": "6105",
      "turnover": "636070.2",
      "trades": "102"
    },
    {
      "date": "2023-09-01",
      "bid": "105.20",
      "ask": "105.40",
      "open": "105.00",
      "high": "106.00",
      "low": "103.80",
      "close": "105.00",
      "average": "104.9776",
      "volume": "2368",
      "turnover": "248587",
      "trades": "52"
    },
    {
      "date": "2023-09-04",
      "bid": "104.80",
      "ask": "105.60",
      "open": "105.00",
      "high": "106.80",
      "low": "104.80",
      "close": "104.80",
      "average": "106.0882",
      "volume": "2368",
      "turnover": "251216.8",
      "trades": "38"
    },
    {
      "date": "2023-09-05",
      "bid": "106.20",
      "ask": "108.00",
      "open": "104.80",
      "high": "108.80",
      "low": "103.80",
      "close": "107.00",
      "average": "105.4176",
      "volume": "4330",
      "turnover": "456458",
      "trades": "67"
    },
    {
      "date": "2023-09-06",
      "bid": "102.00",
      "ask": "102.60",
      "open": "105.60",
      "high": "108.80",
      "low": "101.40",
      "close": "101.40",
      "average": "104.6764",
      "volume": "13069",
      "turnover": "1368059.4",
      "trades": "131"
    },
    {
      "date": "2023-09-07",
      "bid": "100.20",
      "ask": "101.20",
      "open": "101.40",
      "high": "102.40",
      "low": "100.20",
      "close": "100.40",
      "average": "101.4524",
      "volume": "7638",
      "turnover": "774893.2",
      "trades": "96"
    },
    {
      "date": "2023-09-08",
      "bid": "101.20",
      "ask": "102.00",
      "open": "100.20",
      "high": "103.00",
      "low": "99.80",
      "close": "101.00",
      "average": "101.1371",
      "volume": "3487",
      "turnover": "352665.2",
      "trades": "53"
    },
    {
      "date": "2023-09-11",
      "bid": "100.60",
      "ask": "102.00",
      "open": "100.60",
      "high": "103.60",
      "low": "100.20",
      "close": "102.20",
      "average": "101.184",
      "volume": "4392",
      "turnover": "444400",
      "trades": "78"
    },
    {
      "date": "2023-09-12",
      "bid": "97.40",
      "ask": "98.10",
      "open": "102.40",
      "high": "102.40",
      "low": "97.20",
      "close": "97.60",
      "average": "98.8691",
      "volume": "12324",
      "turnover": "1218462.3",
      "trades": "277"
    },
    {
      "date": "2023-09-13",
      "bid": "97.40",
      "ask": "98.00",
      "open": "100.00",
      "high": "100.00",
      "low": "97.00",
      "close": "97.40",
      "average": "98.0016",
      "volume": "2332",
      "turnover": "228539.8",
      "trades": "77"
    },
    {
      "date": "2023-09-14",
      "bid": "99.10",
      "ask": "99.70",
      "open": "98.60",
      "high": "99.70",
      "low": "97.20",
      "close": "99.00",
      "average": "98.5248",
      "volume": "2525",
      "turnover": "248775.2",
      "trades": "42"
    },
    {
      "date": "2023-09-15",
      "bid": "98.10",
      "ask": "99.40",
      "open": "98.70",
      "high": "100.40",
      "low": "98.00",
      "close": "99.30",
      "average": "98.4534",
      "volume": "1772",
      "turnover": "174459.5",
      "trades": "42"
    },
    {
      "date": "2023-09-18",
      "bid": "99.80",
      "ask": "101.60",
      "open": "99.40",
      "high": "100.00",
      "low": "97.70",
      "close": "99.70",
      "average": "99.1579",
      "volume": "643",
      "turnover": "63758.5",
      "trades": "37"
    },
    {
      "date": "2023-09-19",
      "bid": "97.60",
      "ask": "98.00",
      "open": "101.60",
      "high": "101.60",
      "low": "97.50",
      "close": "97.60",
      "average": "98.7532",
      "volume": "3802",
      "turnover": "375459.8",
      "trades": "65"
    },
    {
      "date": "2023-09-20",
      "bid": "97.10",
      "ask": "97.50",
      "open": "98.40",
      "high": "98.40",
      "low": "96.40",
      "close": "96.90",
      "average": "97.5399",
      "volume": "4209",
      "turnover": "410545.5",
      "trades": "60"
    },
    {
      "date": "2023-09-21",
      "bid": "98.10",
      "ask": "100.80",
      "open": "96.90",
      "high": "100.60",
      "low": "95.00",
      "close": "98.10",
      "average": "96.9467",
      "volume": "15360",
      "turnover": "1489102",
      "trades": "139"
    },
    {
      "date": "2023-09-22",
      "bid": "99.20",
      "ask": "100.80",
      "open": "98.50",
      "high": "102.00",
      "low": "98.00",
      "close": "100.60",
      "average": "100.2194",
      "volume": "5653",
      "turnover": "566540.4",
      "trades": "170"
    },
    {
      "date": "2023-09-25",
      "bid": "96.90",
      "ask": "97.60",
      "open": "97.00",
      "high": "99.80",
      "low": "96.60",
      "close": "96.90",
      "average": "97.308",
      "volume": "5033",
      "turnover": "489751.3",
      "trades": "117"
    },
    {
      "date": "2023-09-26",
      "bid": "97.30",
      "ask": "98.00",
      "open": "99.50",
      "high": "99.50",
      "low": "95.10",
      "close": "98.00",
      "average": "97.3651",
      "volume": "4782",
      "turnover": "465599.8",
      "trades": "65"
    },
    {
      "date": "2023-09-27",
      "bid": "96.30",
      "ask": "96.80",
      "open": "96.80",
      "high": "98.90",
      "low": "96.00",
      "close": "96.70",
      "average": "97.2109",
      "volume": "1581",
      "turnover": "153690.5",
      "trades": "46"
    },
    {
      "date": "2023-09-28",
      "bid": "96.00",
      "ask": "96.80",
      "open": "96.70",
      "high": "97.60",
      "low": "96.00",
      "close": "96.40",
      "average": "96.3866",
      "volume": "485",
      "turnover": "46747.5",
      "trades": "34"
    },
    {
      "date": "2023-09-29",
      "bid": "97.50",
      "ask": "97.90",
      "open": "96.00",
      "high": "98.90",
      "low": "95.20",
      "close": "97.80",
      "average": "97.4667",
      "volume": "2919",
      "turnover": "284505.2",
      "trades": "57"
    },
    {
      "date": "2023-10-02",
      "bid": "96.30",
      "ask": "96.90",
      "open": "99.60",
      "high": "99.60",
      "low": "96.10",
      "close": "96.70",
      "average": "96.806",
      "volume": "27727",
      "turnover": "2719897.85",
      "trades": "76"
    },
    {
      "date": "2023-10-03",
      "bid": "99.00",
      "ask": "99.40",
      "open": "97.70",
      "high": "100.00",
      "low": "96.70",
      "close": "99.30",
      "average": "98.3839",
      "volume": "7779",
      "turnover": "765328.6",
      "trades": "79"
    },
    {
      "date": "2023-10-04",
      "bid": "98.00",
      "ask": "98.40",
      "open": "99.30",
      "high": "100.60",
      "low": "97.60",
      "close": "97.60",
      "average": "98.936",
      "volume": "1309",
      "turnover": "129507.2",
      "trades": "32"
    },
    {
      "date": "2023-10-05",
      "bid": "97.50",
      "ask": "98.10",
      "open": "98.00",
      "high": "98.80",
      "low": "97.20",
      "close": "98.40",
      "average": "98.1416",
      "volume": "948",
      "turnover": "93038.2",
      "trades": "41"
    },
    {
      "date": "2023-10-06",
      "bid": "98.30",
      "ask": "99.70",
      "open": "98.00",
      "high": "99.70",
      "low": "96.80",
      "close": "99.70",
      "average": "97.9444",
      "volume": "313",
      "turnover": "30656.6",
      "trades": "17"
    },
    {
      "date": "2023-10-09",
      "bid": "95.70",
      "ask": "96.40",
      "open": "100.00",
      "high": "100.00",
      "low": "95.50",
      "close": "96.20",
      "average": "97.3242",
      "volume": "4202",
      "turnover": "408956.2",
      "trades": "97"
    },
    {
      "date": "2023-10-10",
      "bid": "96.60",
      "ask": "97.00",
      "open": "96.20",
      "high": "98.60",
      "low": "94.50",
      "close": "96.90",
      "average": "95.8785",
      "volume": "12230",
      "turnover": "1172594",
      "trades": "103"
    },
    {
      "date": "2023-10-11",
      "bid": "98.10",
      "ask": "99.40",
      "open": "97.60",
      "high": "99.40",
      "low": "96.70",
      "close": "99.30",
      "average": "98.0892",
      "volume": "1448",
      "turnover": "142033.1",
      "trades": "33"
    },
    {
      "date": "2023-10-12",
      "bid": "99.50",
      "ask": "99.90",
      "open": "99.20",
      "high": "100.80",
      "low": "99.20",
      "close": "99.60",
      "average": "99.7291",
      "volume": "7684",
      "turnover": "766318.7",
      "trades": "82"
    },
    {
      "date": "2023-10-13",
      "bid": "97.00",
      "ask": "97.70",
      "open": "99.00",
      "high": "99.00",
      "low": "96.70",
      "close": "97.30",
      "average": "97.6496",
      "volume": "1027",
      "turnover": "100286.1",
      "trades": "38"
    },
    {
      "date": "2023-10-16",
      "bid": "97.20",
      "ask": "98.20",
      "open": "98.70",
      "high": "98.90",
      "low": "97.00",
      "close": "97.10",
      "average": "97.8836",
      "volume": "4111",
      "turnover": "402399.3",
      "trades": "55"
    },
    {
      "date": "2023-10-17",
      "bid": "87.30",
      "ask": "88.80",
      "open": "97.30",
      "high": "98.20",
      "low": "85.30",
      "close": "87.30",
      "average": "91.7453",
      "volume": "35982",
      "turnover": "3301180.6",
      "trades": "363"
    },
    {
      "date": "2023-10-18",
      "bid": "90.00",
      "ask": "91.40",
      "open": "88.40",
      "high": "94.80",
      "low": "85.20",
      "close": "89.20",
      "average": "89.3926",
      "volume": "14682",
      "turnover": "1312461.5",
      "trades": "203"
    },
    {
      "date": "2023-10-19",
      "bid": "90.10",
      "ask": "91.00",
      "open": "89.20",
      "high": "92.70",
      "low": "87.50",
      "close": "90.60",
      "average": "89.6572",
      "volume": "10309",
      "turnover": "924275.7",
      "trades": "136"
    },
    {
      "date": "2023-10-20",
      "bid": "90.60",
      "ask": "91.90",
      "open": "90.60",
      "high": "93.10",
      "low": "89.50",
      "close": "90.70",
      "average": "90.9494",
      "volume": "7073",
      "turnover": "643285.3",
      "trades": "134"
    },
    {
      "date": "2023-10-23",
      "bid": "85.70",
      "ask": "86.80",
      "open": "90.70",
      "high": "90.70",
      "low": "85.70",
      "close": "85.90",
      "average": "88.4649",
      "volume": "5257",
      "turnover": "465059.8",
      "trades": "72"
    },
    {
      "date": "2023-10-24",
      "bid": "81.50",
      "ask": "83.20",
      "open": "85.90",
      "high": "85.90",
      "low": "82.00",
      "close": "83.70",
      "average": "84.1193",
      "volume": "7725",
      "turnover": "649821.9",
      "trades": "105"
    },
    {
      "date": "2023-10-25",
      "bid": "85.50",
      "ask": "85.90",
      "open": "83.70",
      "high": "86.70",
      "low": "83.50",
      "close": "86.70",
      "average": "84.948",
      "volume": "3772",
      "turnover": "320423.7",
      "trades": "72"
    },
    {
      "date": "2023-10-26",
      "bid": "84.70",
      "ask": "84.80",
      "open": "86.70",
      "high": "87.70",
      "low": "83.50",
      "close": "84.70",
      "average": "84.8175",
      "volume": "5970",
      "turnover": "506360.5",
      "trades": "116"
    },
    {
      "date": "2023-10-27",
      "bid": "84.10",
      "ask": "84.90",
      "open": "85.00",
      "high": "85.00",
      "low": "83.50",
      "close": "84.80",
      "average": "83.9214",
      "volume": "3307",
      "turnover": "277528.1",
      "trades": "51"
    },
    {
      "date": "2023-10-30",
      "bid": "83.40",
      "ask": "84.00",
      "open": "84.80",
      "high": "84.80",
      "low": "83.30",
      "close": "84.00",
      "average": "83.6414",
      "volume": "5297",
      "turnover": "443048.7",
      "trades": "65"
    },
    {
      "date": "2023-10-31",
      "bid": "83.20",
      "ask": "83.50",
      "open": "83.30",
      "high": "84.00",
      "low": "79.40",
      "close": "83.50",
      "average": "82.6441",
      "volume": "565134",
      "turnover": "46900642",
      "trades": "116"
    },
    {
      "date": "2023-11-01",
      "bid": "81.70",
      "ask": "82.00",
      "open": "83.20",
      "high": "83.30",
      "low": "81.20",
      "close": "81.50",
      "average": "82.0994",
      "volume": "36238",
      "turnover": "2975117.4",
      "trades": "115"
    },
    {
      "date": "2023-11-02",
      "bid": "83.80",
      "ask": "84.00",
      "open": "81.50",
      "high": "85.70",
      "low": "81.50",
      "close": "84.00",
      "average": "83.1321",
      "volume": "33558",
      "turnover": "2789768.2",
      "trades": "125"
    },
    {
      "date": "2023-11-03",
      "bid": "83.90",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.00",
      "low": "83.60",
      "close": "84.00",
      "average": "83.9804",
      "volume": "6739",
      "turnover": "565943.6",
      "trades": "53"
    },
    {
      "date": "2023-11-06",
      "bid": "84.60",
      "ask": "85.60",
      "open": "85.00",
      "high": "85.70",
      "low": "83.10",
      "close": "84.60",
      "average": "84.4674",
      "volume": "9855",
      "turnover": "832426",
      "trades": "87"
    },
    {
      "date": "2023-11-07",
      "bid": "85.00",
      "ask": "85.40",
      "open": "84.60",
      "high": "85.70",
      "low": "82.60",
      "close": "84.80",
      "average": "84.7038",
      "volume": "30003",
      "turnover": "2541367.1",
      "trades": "62"
    },
    {
      "date": "2023-11-08",
      "bid": "92.00",
      "ask": "93.00",
      "open": "84.50",
      "high": "93.50",
      "low": "83.90",
      "close": "93.00",
      "average": "89.701",
      "volume": "75763",
      "turnover": "6796016.8",
      "trades": "325"
    },
    {
      "date": "2023-11-09",
      "bid": "96.20",
      "ask": "96.70",
      "open": "93.00",
      "high": "96.80",
      "low": "91.60",
      "close": "94.10",
      "average": "94.5543",
      "volume": "40321",
      "turnover": "3812549.9",
      "trades": "276"
    },
    {
      "date": "2023-11-10",
      "bid": "92.50",
      "ask": "93.10",
      "open": "97.00",
      "high": "97.00",
      "low": "91.50",
      "close": "92.50",
      "average": "93.6542",
      "volume": "7885",
      "turnover": "738463.7",
      "trades": "109"
    },
    {
      "date": "2023-11-13",
      "bid": "88.50",
      "ask": "89.00",
      "open": "92.50",
      "high": "92.50",
      "low": "88.00",
      "close": "88.50",
      "average": "88.7923",
      "volume": "23908",
      "turnover": "2122845.5",
      "trades": "173"
    },
    {
      "date": "2023-11-14",
      "bid": "90.00",
      "ask": "90.80",
      "open": "88.50",
      "high": "91.80",
      "low": "87.80",
      "close": "90.00",
      "average": "89.2018",
      "volume": "37160",
      "turnover": "3314740.3",
      "trades": "93"
    },
    {
      "date": "2023-11-15",
      "bid": "91.90",
      "ask": "92.40",
      "open": "88.90",
      "high": "92.70",
      "low": "88.70",
      "close": "92.70",
      "average": "90.6975",
      "volume": "11757",
      "turnover": "1066378.39",
      "trades": "115"
    },
    {
      "date": "2023-11-16",
      "bid": "91.80",
      "ask": "93.10",
      "open": "94.00",
      "high": "94.40",
      "low": "91.10",
      "close": "92.30",
      "average": "92.6515",
      "volume": "2080",
      "turnover": "192715.2",
      "trades": "47"
    },
    {
      "date": "2023-11-17",
      "bid": "93.60",
      "ask": "94.00",
      "open": "93.40",
      "high": "95.00",
      "low": "92.00",
      "close": "93.70",
      "average": "93.8168",
      "volume": "3273",
      "turnover": "307062.5",
      "trades": "60"
    },
    {
      "date": "2023-11-20",
      "bid": "92.30",
      "ask": "93.00",
      "open": "93.70",
      "high": "94.90",
      "low": "92.20",
      "close": "93.30",
      "average": "93.1496",
      "volume": "4806",
      "turnover": "447676.9",
      "trades": "78"
    },
    {
      "date": "2023-11-21",
      "bid": "90.40",
      "ask": "91.20",
      "open": "93.30",
      "high": "93.90",
      "low": "89.80",
      "close": "91.20",
      "average": "91.3883",
      "volume": "19333",
      "turnover": "1766607.1",
      "trades": "137"
    },
    {
      "date": "2023-11-22",
      "bid": "91.00",
      "ask": "91.50",
      "open": "91.20",
      "high": "92.20",
      "low": "90.40",
      "close": "91.70",
      "average": "91.1882",
      "volume": "11923",
      "turnover": "1087236.8",
      "trades": "89"
    },
    {
      "date": "2023-11-23",
      "bid": "91.00",
      "ask": "91.40",
      "open": "91.70",
      "high": "93.90",
      "low": "91.00",
      "close": "91.80",
      "average": "92.037",
      "volume": "4411",
      "turnover": "405975",
      "trades": "64"
    },
    {
      "date": "2023-11-24",
      "bid": "92.20",
      "ask": "92.60",
      "open": "90.00",
      "high": "92.80",
      "low": "89.80",
      "close": "92.80",
      "average": "91.444",
      "volume": "6071",
      "turnover": "555156.7",
      "trades": "79"
    },
    {
      "date": "2023-11-27",
      "bid": "91.60",
      "ask": "92.00",
      "open": "92.80",
      "high": "92.80",
      "low": "91.30",
      "close": "91.60",
      "average": "91.7671",
      "volume": "2712",
      "turnover": "248872.3",
      "trades": "61"
    },
    {
      "date": "2023-11-28",
      "bid": "90.50",
      "ask": "91.10",
      "open": "92.10",
      "high": "92.10",
      "low": "89.90",
      "close": "91.50",
      "average": "90.6781",
      "volume": "5359",
      "turnover": "485943.8",
      "trades": "65"
    },
    {
      "date": "2023-11-29",
      "bid": "89.50",
      "ask": "89.60",
      "open": "89.10",
      "high": "90.30",
      "low": "87.70",
      "close": "89.50",
      "average": "88.872",
      "volume": "18122",
      "turnover": "1610581.5",
      "trades": "182"
    },
    {
      "date": "2023-11-30",
      "bid": "90.60",
      "ask": "91.00",
      "open": "90.20",
      "high": "92.00",
      "low": "89.00",
      "close": "91.30",
      "average": "90.4847",
      "volume": "16518",
      "turnover": "1494625.6",
      "trades": "70"
    },
    {
      "date": "2023-12-01",
      "bid": "90.80",
      "ask": "91.00",
      "open": "92.00",
      "high": "92.00",
      "low": "90.40",
      "close": "91.30",
      "average": "91.1011",
      "volume": "4198",
      "turnover": "382442.4",
      "trades": "55"
    },
    {
      "date": "2023-12-04",
      "bid": "90.00",
      "ask": "90.40",
      "open": "91.30",
      "high": "91.30",
      "low": "89.00",
      "close": "90.00",
      "average": "90.0775",
      "volume": "10545",
      "turnover": "949867.7",
      "trades": "80"
    },
    {
      "date": "2023-12-05",
      "bid": "89.60",
      "ask": "90.10",
      "open": "90.70",
      "high": "91.50",
      "low": "89.40",
      "close": "90.10",
      "average": "89.9019",
      "volume": "5347",
      "turnover": "480705.6",
      "trades": "66"
    },
    {
      "date": "2023-12-06",
      "bid": "89.40",
      "ask": "89.80",
      "open": "90.00",
      "high": "90.10",
      "low": "89.10",
      "close": "89.40",
      "average": "89.4953",
      "volume": "16911",
      "turnover": "1513455.3",
      "trades": "136"
    },
    {
      "date": "2023-12-07",
      "bid": "89.00",
      "ask": "89.40",
      "open": "89.40",
      "high": "89.50",
      "low": "88.00",
      "close": "89.10",
      "average": "88.6419",
      "volume": "9264",
      "turnover": "821178.3",
      "trades": "119"
    },
    {
      "date": "2023-12-08",
      "bid": "92.40",
      "ask": "92.80",
      "open": "88.20",
      "high": "94.00",
      "low": "88.20",
      "close": "92.40",
      "average": "91.1024",
      "volume": "16299",
      "turnover": "1484878.2",
      "trades": "152"
    },
    {
      "date": "2023-12-11",
      "bid": "94.90",
      "ask": "97.10",
      "open": "92.40",
      "high": "97.10",
      "low": "90.00",
      "close": "97.10",
      "average": "92.9331",
      "volume": "14916",
      "turnover": "1386190.2",
      "trades": "120"
    },
    {
      "date": "2023-12-12",
      "bid": "93.60",
      "ask": "94.00",
      "open": "97.00",
      "high": "98.90",
      "low": "93.50",
      "close": "93.60",
      "average": "96.0419",
      "volume": "10397",
      "turnover": "998547.2",
      "trades": "116"
    },
    {
      "date": "2023-12-13",
      "bid": "90.40",
      "ask": "90.80",
      "open": "93.70",
      "high": "94.10",
      "low": "90.00",
      "close": "90.30",
      "average": "91.1517",
      "volume": "33284",
      "turnover": "3035469.75",
      "trades": "736"
    },
    {
      "date": "2023-12-14",
      "bid": "92.20",
      "ask": "93.00",
      "open": "91.30",
      "high": "94.70",
      "low": "90.40",
      "close": "92.60",
      "average": "93.0739",
      "volume": "11401",
      "turnover": "1061297.5",
      "trades": "104"
    },
    {
      "date": "2023-12-15",
      "bid": "95.00",
      "ask": "95.50",
      "open": "94.00",
      "high": "95.50",
      "low": "93.70",
      "close": "95.00",
      "average": "94.2274",
      "volume": "33488",
      "turnover": "3155486.6",
      "trades": "101"
    },
    {
      "date": "2023-12-18",
      "bid": "96.40",
      "ask": "96.90",
      "open": "94.70",
      "high": "96.90",
      "low": "93.90",
      "close": "96.70",
      "average": "95.69",
      "volume": "7308",
      "turnover": "699302.6",
      "trades": "98"
    },
    {
      "date": "2023-12-19",
      "bid": "95.10",
      "ask": "95.40",
      "open": "96.20",
      "high": "97.50",
      "low": "94.10",
      "close": "95.00",
      "average": "95.5324",
      "volume": "7694",
      "turnover": "735026.6",
      "trades": "80"
    },
    {
      "date": "2023-12-20",
      "bid": "96.10",
      "ask": "96.90",
      "open": "95.70",
      "high": "97.20",
      "low": "95.60",
      "close": "96.00",
      "average": "96.5727",
      "volume": "9951",
      "turnover": "960995.3",
      "trades": "109"
    },
    {
      "date": "2023-12-21",
      "bid": "95.10",
      "ask": "95.60",
      "open": "95.90",
      "high": "96.60",
      "low": "95.00",
      "close": "95.00",
      "average": "95.6795",
      "volume": "1199",
      "turnover": "114719.7",
      "trades": "41"
    },
    {
      "date": "2023-12-22",
      "bid": "95.20",
      "ask": "95.60",
      "open": "95.30",
      "high": "95.90",
      "low": "94.40",
      "close": "95.60",
      "average": "94.9768",
      "volume": "2931",
      "turnover": "278377",
      "trades": "82"
    },
    {
      "date": "2023-12-27",
      "bid": "94.50",
      "ask": "95.30",
      "open": "98.00",
      "high": "99.30",
      "low": "94.50",
      "close": "95.50",
      "average": "96.9395",
      "volume": "12502",
      "turnover": "1211937.8",
      "trades": "166"
    },
    {
      "date": "2023-12-28",
      "bid": "95.00",
      "ask": "95.20",
      "open": "95.50",
      "high": "96.50",
      "low": "94.50",
      "close": "95.00",
      "average": "95.1473",
      "volume": "5186",
      "turnover": "493434",
      "trades": "67"
    },
    {
      "date": "2023-12-29",
      "bid": "95.50",
      "ask": "95.60",
      "open": "95.00",
      "high": "96.60",
      "low": "94.60",
      "close": "96.00",
      "average": "96.1286",
      "volume": "9997",
      "turnover": "960997.6",
      "trades": "102"
    },
    {
      "date": "2024-01-02",
      "bid": "95.70",
      "ask": "96.20",
      "open": "96.00",
      "high": "97.80",
      "low": "95.40",
      "close": "95.70",
      "average": "97.0776",
      "volume": "15082",
      "turnover": "1464125",
      "trades": "111"
    },
    {
      "date": "2024-01-03",
      "bid": "95.40",
      "ask": "95.60",
      "open": "95.70",
      "high": "96.70",
      "low": "94.90",
      "close": "95.10",
      "average": "95.4809",
      "volume": "8810",
      "turnover": "841187.1",
      "trades": "138"
    },
    {
      "date": "2024-01-04",
      "bid": "95.30",
      "ask": "95.50",
      "open": "95.10",
      "high": "96.40",
      "low": "95.10",
      "close": "95.20",
      "average": "95.5227",
      "volume": "3713",
      "turnover": "354675.6",
      "trades": "52"
    },
    {
      "date": "2024-01-05",
      "bid": "94.50",
      "ask": "94.90",
      "open": "96.10",
      "high": "96.30",
      "low": "94.40",
      "close": "94.90",
      "average": "94.9438",
      "volume": "6704",
      "turnover": "636502.9",
      "trades": "55"
    },
    {
      "date": "2024-01-08",
      "bid": "96.50",
      "ask": "97.00",
      "open": "96.80",
      "high": "97.00",
      "low": "94.90",
      "close": "96.50",
      "average": "95.8069",
      "volume": "7119",
      "turnover": "682049.1",
      "trades": "81"
    },
    {
      "date": "2024-01-09",
      "bid": "97.60",
      "ask": "98.00",
      "open": "97.00",
      "high": "98.20",
      "low": "96.10",
      "close": "98.00",
      "average": "97.1904",
      "volume": "7269",
      "turnover": "706476.7",
      "trades": "86"
    },
    {
      "date": "2024-01-10",
      "bid": "97.80",
      "ask": "98.20",
      "open": "98.00",
      "high": "99.70",
      "low": "97.60",
      "close": "97.80",
      "average": "98.5735",
      "volume": "5971",
      "turnover": "588582.6",
      "trades": "73"
    },
    {
      "date": "2024-01-11",
      "bid": "101.40",
      "ask": "102.40",
      "open": "97.80",
      "high": "104.00",
      "low": "97.80",
      "close": "102.00",
      "average": "101.4615",
      "volume": "31784",
      "turnover": "3225540.4",
      "trades": "211"
    },
    {
      "date": "2024-01-12",
      "bid": "104.20",
      "ask": "105.00",
      "open": "102.60",
      "high": "105.20",
      "low": "101.80",
      "close": "104.40",
      "average": "103.5559",
      "volume": "14593",
      "turnover": "1511191.2",
      "trades": "96"
    },
    {
      "date": "2024-01-15",
      "bid": "107.00",
      "ask": "107.60",
      "open": "105.00",
      "high": "108.00",
      "low": "104.40",
      "close": "107.60",
      "average": "106.5168",
      "volume": "61503",
      "turnover": "6578854",
      "trades": "166"
    },
    {
      "date": "2024-01-16",
      "bid": "101.20",
      "ask": "102.40",
      "open": "107.60",
      "high": "107.60",
      "low": "99.90",
      "close": "102.60",
      "average": "102.9479",
      "volume": "28924",
      "turnover": "2978282.2",
      "trades": "327"
    },
    {
      "date": "2024-01-17",
      "bid": "99.20",
      "ask": "99.70",
      "open": "102.40",
      "high": "102.80",
      "low": "98.20",
      "close": "99.10",
      "average": "100.6403",
      "volume": "9143",
      "turnover": "920154.5",
      "trades": "121"
    },
    {
      "date": "2024-01-18",
      "bid": "99.20",
      "ask": "99.50",
      "open": "100.20",
      "high": "103.20",
      "low": "98.50",
      "close": "99.20",
      "average": "100.6972",
      "volume": "5955",
      "turnover": "599652",
      "trades": "88"
    },
    {
      "date": "2024-01-19",
      "bid": "100.60",
      "ask": "101.40",
      "open": "100.20",
      "high": "101.00",
      "low": "98.00",
      "close": "100.60",
      "average": "99.5454",
      "volume": "5472",
      "turnover": "544712.2",
      "trades": "83"
    },
    {
      "date": "2024-01-22",
      "bid": "94.40",
      "ask": "94.50",
      "open": "100.60",
      "high": "102.20",
      "low": "93.40",
      "close": "95.00",
      "average": "95.229",
      "volume": "54398",
      "turnover": "5180266.5",
      "trades": "418"
    },
    {
      "date": "2024-01-23",
      "bid": "96.00",
      "ask": "96.30",
      "open": "95.00",
      "high": "96.60",
      "low": "94.00",
      "close": "96.00",
      "average": "95.8357",
      "volume": "22979",
      "turnover": "2202209",
      "trades": "108"
    },
    {
      "date": "2024-01-24",
      "bid": "97.00",
      "ask": "98.00",
      "open": "96.00",
      "high": "98.30",
      "low": "95.20",
      "close": "97.90",
      "average": "96.9987",
      "volume": "8581",
      "turnover": "832346",
      "trades": "95"
    },
    {
      "date": "2024-01-25",
      "bid": "100.00",
      "ask": "100.60",
      "open": "98.30",
      "high": "101.80",
      "low": "96.90",
      "close": "100.80",
      "average": "99.6249",
      "volume": "15573",
      "turnover": "1551458.2",
      "trades": "166"
    },
    {
      "date": "2024-01-26",
      "bid": "99.30",
      "ask": "99.50",
      "open": "100.80",
      "high": "100.80",
      "low": "99.10",
      "close": "99.90",
      "average": "99.8471",
      "volume": "3328",
      "turnover": "332291.2",
      "trades": "66"
    },
    {
      "date": "2024-01-29",
      "bid": "103.20",
      "ask": "104.00",
      "open": "100.00",
      "high": "104.20",
      "low": "99.40",
      "close": "104.00",
      "average": "103.2534",
      "volume": "11410",
      "turnover": "1181409.5",
      "trades": "149"
    },
    {
      "date": "2024-01-30",
      "bid": "103.60",
      "ask": "104.00",
      "open": "104.60",
      "high": "105.80",
      "low": "103.00",
      "close": "104.40",
      "average": "104.3026",
      "volume": "9043",
      "turnover": "943208",
      "trades": "101"
    },
    {
      "date": "2024-01-31",
      "bid": "100.40",
      "ask": "100.60",
      "open": "106.20",
      "high": "106.60",
      "low": "97.60",
      "close": "100.40",
      "average": "100.4265",
      "volume": "18094",
      "turnover": "1817065.4",
      "trades": "204"
    },
    {
      "date": "2024-02-01",
      "bid": "99.30",
      "ask": "99.60",
      "open": "99.90",
      "high": "101.20",
      "low": "98.30",
      "close": "99.40",
      "average": "99.113",
      "volume": "3434",
      "turnover": "340393.9",
      "trades": "88"
    },
    {
      "date": "2024-02-02",
      "bid": "101.80",
      "ask": "102.20",
      "open": "101.20",
      "high": "102.80",
      "low": "98.70",
      "close": "102.40",
      "average": "101.0178",
      "volume": "11073",
      "turnover": "1118575.7",
      "trades": "109"
    },
    {
      "date": "2024-02-05",
      "bid": "100.60",
      "ask": "101.00",
      "open": "102.40",
      "high": "102.40",
      "low": "100.00",
      "close": "101.00",
      "average": "101.0001",
      "volume": "44204",
      "turnover": "4464608.59",
      "trades": "75"
    },
    {
      "date": "2024-02-06",
      "bid": "102.60",
      "ask": "103.00",
      "open": "99.90",
      "high": "103.80",
      "low": "99.80",
      "close": "103.00",
      "average": "102.226",
      "volume": "8502",
      "turnover": "869125.4",
      "trades": "105"
    },
    {
      "date": "2024-02-07",
      "bid": "106.20",
      "ask": "106.60",
      "open": "103.00",
      "high": "107.40",
      "low": "102.00",
      "close": "106.60",
      "average": "104.2051",
      "volume": "6564",
      "turnover": "684002.4",
      "trades": "146"
    },
    {
      "date": "2024-02-08",
      "bid": "104.80",
      "ask": "105.40",
      "open": "106.60",
      "high": "106.60",
      "low": "101.40",
      "close": "105.60",
      "average": "103.5896",
      "volume": "8055",
      "turnover": "834404.6",
      "trades": "133"
    },
    {
      "date": "2024-02-09",
      "bid": "103.00",
      "ask": "103.60",
      "open": "105.60",
      "high": "105.60",
      "low": "102.60",
      "close": "104.00",
      "average": "103.1872",
      "volume": "8377",
      "turnover": "864398.8",
      "trades": "119"
    },
    {
      "date": "2024-02-12",
      "bid": "102.00",
      "ask": "102.40",
      "open": "103.20",
      "high": "103.80",
      "low": "101.00",
      "close": "102.40",
      "average": "102.1852",
      "volume": "9399",
      "turnover": "960438.4",
      "trades": "207"
    },
    {
      "date": "2024-02-13",
      "bid": "100.20",
      "ask": "101.20",
      "open": "101.60",
      "high": "102.60",
      "low": "99.40",
      "close": "100.20",
      "average": "100.9083",
      "volume": "6991",
      "turnover": "705450",
      "trades": "101"
    },
    {
      "date": "2024-02-14",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.20",
      "high": "101.20",
      "low": "100.20",
      "close": "100.60",
      "average": "100.3304",
      "volume": "3979",
      "turnover": "399214.8",
      "trades": "58"
    },
    {
      "date": "2024-02-15",
      "bid": "100.40",
      "ask": "100.60",
      "open": "100.60",
      "high": "101.00",
      "low": "98.70",
      "close": "100.40",
      "average": "100.0793",
      "volume": "8221",
      "turnover": "822752",
      "trades": "86"
    },
    {
      "date": "2024-02-16",
      "bid": "100.20",
      "ask": "101.00",
      "open": "100.80",
      "high": "103.60",
      "low": "100.20",
      "close": "100.20",
      "average": "101.7281",
      "volume": "5088",
      "turnover": "517599.6",
      "trades": "67"
    },
    {
      "date": "2024-02-19",
      "bid": "99.30",
      "ask": "99.70",
      "open": "100.20",
      "high": "100.60",
      "low": "98.80",
      "close": "99.30",
      "average": "99.3598",
      "volume": "5426",
      "turnover": "539140.3",
      "trades": "106"
    },
    {
      "date": "2024-02-20",
      "bid": "101.60",
      "ask": "102.00",
      "open": "100.00",
      "high": "102.80",
      "low": "99.30",
      "close": "102.00",
      "average": "100.9317",
      "volume": "5487",
      "turnover": "553812.2",
      "trades": "96"
    },
    {
      "date": "2024-02-21",
      "bid": "103.00",
      "ask": "103.60",
      "open": "102.00",
      "high": "104.60",
      "low": "101.40",
      "close": "103.80",
      "average": "103.2199",
      "volume": "4462",
      "turnover": "460533.4",
      "trades": "73"
    },
    {
      "date": "2024-02-22",
      "bid": "103.00",
      "ask": "103.60",
      "open": "103.80",
      "high": "104.20",
      "low": "101.80",
      "close": "103.60",
      "average": "103.4516",
      "volume": "5126",
      "turnover": "530292.8",
      "trades": "66"
    },
    {
      "date": "2024-02-23",
      "bid": "102.20",
      "ask": "102.80",
      "open": "103.00",
      "high": "104.20",
      "low": "100.80",
      "close": "102.20",
      "average": "103.0423",
      "volume": "7810",
      "turnover": "804760.2",
      "trades": "103"
    },
    {
      "date": "2024-02-26",
      "bid": "103.20",
      "ask": "103.80",
      "open": "102.20",
      "high": "104.00",
      "low": "102.20",
      "close": "103.80",
      "average": "102.7578",
      "volume": "4445",
      "turnover": "456758.4",
      "trades": "68"
    },
    {
      "date": "2024-02-27",
      "bid": "102.00",
      "ask": "102.20",
      "open": "103.00",
      "high": "104.00",
      "low": "100.00",
      "close": "101.80",
      "average": "101.4245",
      "volume": "16174",
      "turnover": "1640376.8",
      "trades": "104"
    },
    {
      "date": "2024-02-28",
      "bid": "103.00",
      "ask": "103.20",
      "open": "101.80",
      "high": "103.40",
      "low": "101.00",
      "close": "103.40",
      "average": "102.4406",
      "volume": "5844",
      "turnover": "598579",
      "trades": "76"
    },
    {
      "date": "2024-02-29",
      "bid": "104.40",
      "ask": "105.00",
      "open": "103.60",
      "high": "105.00",
      "low": "103.00",
      "close": "105.00",
      "average": "103.8193",
      "volume": "10560",
      "turnover": "1096331.89",
      "trades": "68"
    },
    {
      "date": "2024-03-01",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.20",
      "high": "106.20",
      "low": "105.20",
      "close": "106.00",
      "average": "105.9165",
      "volume": "3817",
      "turnover": "404283.4",
      "trades": "62"
    },
    {
      "date": "2024-03-04",
      "bid": "116.20",
      "ask": "116.60",
      "open": "113.40",
      "high": "116.80",
      "low": "111.60",
      "close": "116.20",
      "average": "113.8702",
      "volume": "78910",
      "turnover": "8982706.9",
      "trades": "850"
    },
    {
      "date": "2024-03-05",
      "bid": "117.20",
      "ask": "117.40",
      "open": "116.80",
      "high": "119.60",
      "low": "115.00",
      "close": "117.00",
      "average": "117.712",
      "volume": "51089",
      "turnover": "6017693",
      "trades": "525"
    },
    {
      "date": "2024-03-06",
      "bid": "115.80",
      "ask": "116.20",
      "open": "119.00",
      "high": "121.40",
      "low": "114.40",
      "close": "115.00",
      "average": "117.6968",
      "volume": "385496",
      "turnover": "43071197.9",
      "trades": "658"
    },
    {
      "date": "2024-03-07",
      "bid": "115.80",
      "ask": "116.20",
      "open": "115.40",
      "high": "117.60",
      "low": "113.40",
      "close": "115.80",
      "average": "115.5019",
      "volume": "55152",
      "turnover": "6370159.4",
      "trades": "398"
    },
    {
      "date": "2024-03-08",
      "bid": "113.20",
      "ask": "113.40",
      "open": "116.00",
      "high": "117.00",
      "low": "112.20",
      "close": "112.20",
      "average": "115.0383",
      "volume": "55888",
      "turnover": "6429431",
      "trades": "357"
    },
    {
      "date": "2024-03-11",
      "bid": "118.40",
      "ask": "118.80",
      "open": "112.00",
      "high": "118.80",
      "low": "110.60",
      "close": "118.40",
      "average": "114.1282",
      "volume": "23362",
      "turnover": "2667809.5",
      "trades": "259"
    },
    {
      "date": "2024-03-12",
      "bid": "118.00",
      "ask": "119.00",
      "open": "118.40",
      "high": "120.00",
      "low": "116.80",
      "close": "117.80",
      "average": "118.9132",
      "volume": "19632",
      "turnover": "2333028.29",
      "trades": "239"
    },
    {
      "date": "2024-03-13",
      "bid": "117.60",
      "ask": "118.00",
      "open": "118.00",
      "high": "119.00",
      "low": "113.60",
      "close": "117.20",
      "average": "116.5548",
      "volume": "11807",
      "turnover": "1376162",
      "trades": "173"
    },
    {
      "date": "2024-03-14",
      "bid": "119.00",
      "ask": "119.60",
      "open": "117.00",
      "high": "119.80",
      "low": "117.00",
      "close": "119.20",
      "average": "119.2858",
      "volume": "7594",
      "turnover": "905859.5",
      "trades": "103"
    },
    {
      "date": "2024-03-15",
      "bid": "117.80",
      "ask": "118.80",
      "open": "119.20",
      "high": "119.80",
      "low": "117.60",
      "close": "117.80",
      "average": "119.0017",
      "volume": "11437",
      "turnover": "1362265.3",
      "trades": "132"
    },
    {
      "date": "2024-03-18",
      "bid": "119.40",
      "ask": "119.60",
      "open": "119.60",
      "high": "120.80",
      "low": "118.80",
      "close": "119.40",
      "average": "119.5735",
      "volume": "7605",
      "turnover": "909360.2",
      "trades": "123"
    },
    {
      "date": "2024-03-19",
      "bid": "121.00",
      "ask": "121.60",
      "open": "119.60",
      "high": "122.00",
      "low": "119.40",
      "close": "121.60",
      "average": "120.3598",
      "volume": "13278",
      "turnover": "1600502.2",
      "trades": "153"
    },
    {
      "date": "2024-03-20",
      "bid": "118.20",
      "ask": "118.80",
      "open": "119.60",
      "high": "120.80",
      "low": "117.80",
      "close": "118.60",
      "average": "118.7646",
      "volume": "24102",
      "turnover": "2862525.4",
      "trades": "371"
    },
    {
      "date": "2024-03-21",
      "bid": "118.00",
      "ask": "118.20",
      "open": "118.80",
      "high": "121.80",
      "low": "117.00",
      "close": "118.00",
      "average": "118.813",
      "volume": "28165",
      "turnover": "3346919.4",
      "trades": "428"
    },
    {
      "date": "2024-03-22",
      "bid": "122.40",
      "ask": "123.00",
      "open": "118.60",
      "high": "122.80",
      "low": "118.60",
      "close": "122.80",
      "average": "121.1127",
      "volume": "11252",
      "turnover": "1362027.6",
      "trades": "195"
    },
    {
      "date": "2024-03-25",
      "bid": "119.60",
      "ask": "120.00",
      "open": "125.00",
      "high": "125.00",
      "low": "118.80",
      "close": "119.00",
      "average": "120.67",
      "volume": "19870",
      "turnover": "2398671.5",
      "trades": "278"
    },
    {
      "date": "2024-03-26",
      "bid": "120.60",
      "ask": "120.80",
      "open": "119.00",
      "high": "121.00",
      "low": "117.60",
      "close": "119.40",
      "average": "119.2628",
      "volume": "35616",
      "turnover": "4250080.3",
      "trades": "423"
    },
    {
      "date": "2024-03-27",
      "bid": "123.60",
      "ask": "124.20",
      "open": "119.80",
      "high": "125.80",
      "low": "119.60",
      "close": "124.80",
      "average": "123.2789",
      "volume": "12358",
      "turnover": "1523770.4",
      "trades": "234"
    },
    {
      "date": "2024-03-28",
      "bid": "123.80",
      "ask": "124.40",
      "open": "124.60",
      "high": "125.20",
      "low": "123.60",
      "close": "124.80",
      "average": "124.3841",
      "volume": "3546",
      "turnover": "441064.2",
      "trades": "71"
    },
    {
      "date": "2024-04-02",
      "bid": "121.40",
      "ask": "121.80",
      "open": "124.60",
      "high": "126.20",
      "low": "120.80",
      "close": "121.00",
      "average": "123.3393",
      "volume": "11871",
      "turnover": "1465210.7",
      "trades": "224"
    },
    {
      "date": "2024-04-03",
      "bid": "122.20",
      "ask": "122.60",
      "open": "121.40",
      "high": "123.00",
      "low": "121.00",
      "close": "122.60",
      "average": "121.9918",
      "volume": "8462",
      "turnover": "1032294.8",
      "trades": "146"
    },
    {
      "date": "2024-04-04",
      "bid": "122.00",
      "ask": "123.40",
      "open": "123.00",
      "high": "124.40",
      "low": "121.80",
      "close": "122.40",
      "average": "123.2276",
      "volume": "13749",
      "turnover": "1694256.6",
      "trades": "168"
    },
    {
      "date": "2024-04-05",
      "bid": "121.80",
      "ask": "122.00",
      "open": "122.00",
      "high": "124.20",
      "low": "121.40",
      "close": "121.80",
      "average": "122.4171",
      "volume": "11889",
      "turnover": "1455417.4",
      "trades": "146"
    },
    {
      "date": "2024-04-08",
      "bid": "119.00",
      "ask": "119.20",
      "open": "121.60",
      "high": "121.60",
      "low": "117.00",
      "close": "119.00",
      "average": "118.6434",
      "volume": "26011",
      "turnover": "3085999.8",
      "trades": "325"
    },
    {
      "date": "2024-04-09",
      "bid": "118.00",
      "ask": "118.40",
      "open": "119.00",
      "high": "122.00",
      "low": "117.20",
      "close": "118.00",
      "average": "119.2171",
      "volume": "15619",
      "turnover": "1862052",
      "trades": "266"
    },
    {
      "date": "2024-04-10",
      "bid": "116.60",
      "ask": "116.80",
      "open": "117.00",
      "high": "118.80",
      "low": "115.00",
      "close": "116.60",
      "average": "116.5963",
      "volume": "21546",
      "turnover": "2512737.4",
      "trades": "200"
    },
    {
      "date": "2024-04-11",
      "bid": "113.80",
      "ask": "114.40",
      "open": "116.40",
      "high": "116.40",
      "low": "113.00",
      "close": "114.00",
      "average": "114.5697",
      "volume": "16306",
      "turnover": "1868173.2",
      "trades": "228"
    },
    {
      "date": "2024-04-12",
      "bid": "116.00",
      "ask": "116.40",
      "open": "114.20",
      "high": "118.00",
      "low": "114.20",
      "close": "116.60",
      "average": "116.6033",
      "volume": "6771",
      "turnover": "789547.6",
      "trades": "147"
    },
    {
      "date": "2024-04-15",
      "bid": "112.80",
      "ask": "113.00",
      "open": "117.20",
      "high": "118.00",
      "low": "112.60",
      "close": "112.60",
      "average": "114.3044",
      "volume": "11536",
      "turnover": "1318613.2",
      "trades": "245"
    },
    {
      "date": "2024-04-16",
      "bid": "113.20",
      "ask": "113.60",
      "open": "112.40",
      "high": "114.20",
      "low": "112.00",
      "close": "113.00",
      "average": "113.2812",
      "volume": "18396",
      "turnover": "2083921",
      "trades": "166"
    },
    {
      "date": "2024-04-17",
      "bid": "112.40",
      "ask": "112.80",
      "open": "112.40",
      "high": "114.80",
      "low": "112.20",
      "close": "112.20",
      "average": "113.0928",
      "volume": "9361",
      "turnover": "1058662",
      "trades": "123"
    },
    {
      "date": "2024-04-18",
      "bid": "111.80",
      "ask": "112.40",
      "open": "113.60",
      "high": "114.20",
      "low": "110.80",
      "close": "110.80",
      "average": "112.4228",
      "volume": "10879",
      "turnover": "1223046.1",
      "trades": "150"
    },
    {
      "date": "2024-04-19",
      "bid": "104.20",
      "ask": "104.40",
      "open": "112.20",
      "high": "113.00",
      "low": "103.00",
      "close": "103.80",
      "average": "105.8356",
      "volume": "75225",
      "turnover": "7937312.4",
      "trades": "853"
    },
    {
      "date": "2024-04-22",
      "bid": "96.90",
      "ask": "97.00",
      "open": "102.60",
      "high": "102.60",
      "low": "96.50",
      "close": "96.70",
      "average": "98.2525",
      "volume": "731404",
      "turnover": "71862280.2",
      "trades": "643"
    },
    {
      "date": "2024-04-23",
      "bid": "96.20",
      "ask": "96.40",
      "open": "96.70",
      "high": "98.00",
      "low": "95.00",
      "close": "96.00",
      "average": "95.7131",
      "volume": "54167",
      "turnover": "5184488.9",
      "trades": "456"
    },
    {
      "date": "2024-04-24",
      "bid": "96.00",
      "ask": "96.40",
      "open": "96.00",
      "high": "98.30",
      "low": "95.60",
      "close": "96.00",
      "average": "97.2319",
      "volume": "26326",
      "turnover": "2559726.4",
      "trades": "258"
    },
    {
      "date": "2024-04-25",
      "bid": "94.60",
      "ask": "94.80",
      "open": "96.00",
      "high": "96.30",
      "low": "94.20",
      "close": "94.80",
      "average": "95.1538",
      "volume": "19449",
      "turnover": "1850687.7",
      "trades": "333"
    },
    {
      "date": "2024-04-26",
      "bid": "94.90",
      "ask": "95.20",
      "open": "94.80",
      "high": "96.60",
      "low": "94.00",
      "close": "95.00",
      "average": "94.6445",
      "volume": "32887",
      "turnover": "3112572.2",
      "trades": "294"
    },
    {
      "date": "2024-04-29",
      "bid": "98.70",
      "ask": "99.00",
      "open": "95.10",
      "high": "99.30",
      "low": "95.10",
      "close": "98.80",
      "average": "96.9633",
      "volume": "20131",
      "turnover": "1952104.8",
      "trades": "249"
    },
    {
      "date": "2024-04-30",
      "bid": "98.50",
      "ask": "98.80",
      "open": "98.80",
      "high": "99.30",
      "low": "98.10",
      "close": "98.40",
      "average": "98.7007",
      "volume": "8381",
      "turnover": "827360",
      "trades": "146"
    },
    {
      "date": "2024-05-02",
      "bid": "99.70",
      "ask": "100.20",
      "open": "98.00",
      "high": "99.90",
      "low": "97.40",
      "close": "99.60",
      "average": "98.3938",
      "volume": "18551",
      "turnover": "1825303.7",
      "trades": "316"
    },
    {
      "date": "2024-05-03",
      "bid": "98.10",
      "ask": "98.80",
      "open": "100.20",
      "high": "100.20",
      "low": "97.70",
      "close": "98.00",
      "average": "98.6449",
      "volume": "15118",
      "turnover": "1494015.1",
      "trades": "222"
    },
    {
      "date": "2024-05-06",
      "bid": "96.50",
      "ask": "96.70",
      "open": "98.80",
      "high": "98.90",
      "low": "95.70",
      "close": "96.80",
      "average": "96.8291",
      "volume": "20049",
      "turnover": "1941323.5",
      "trades": "418"
    },
    {
      "date": "2024-05-07",
      "bid": "97.10",
      "ask": "97.20",
      "open": "96.80",
      "high": "98.00",
      "low": "96.10",
      "close": "96.80",
      "average": "97.1168",
      "volume": "10441",
      "turnover": "1013995",
      "trades": "159"
    },
    {
      "date": "2024-05-08",
      "bid": "97.00",
      "ask": "97.20",
      "open": "96.80",
      "high": "98.60",
      "low": "96.70",
      "close": "97.00",
      "average": "97.6115",
      "volume": "10077",
      "turnover": "983635.8",
      "trades": "140"
    },
    {
      "date": "2024-05-10",
      "bid": "100.20",
      "ask": "100.80",
      "open": "97.20",
      "high": "101.20",
      "low": "97.10",
      "close": "100.00",
      "average": "99.7272",
      "volume": "12314",
      "turnover": "1228315.3",
      "trades": "232"
    },
    {
      "date": "2024-05-13",
      "bid": "97.80",
      "ask": "98.10",
      "open": "100.40",
      "high": "102.20",
      "low": "97.10",
      "close": "97.90",
      "average": "98.4807",
      "volume": "40425",
      "turnover": "3981050.75",
      "trades": "377"
    },
    {
      "date": "2024-05-14",
      "bid": "105.60",
      "ask": "105.80",
      "open": "98.10",
      "high": "106.00",
      "low": "97.90",
      "close": "106.00",
      "average": "102.7098",
      "volume": "33875",
      "turnover": "3479293.8",
      "trades": "384"
    },
    {
      "date": "2024-05-15",
      "bid": "105.60",
      "ask": "106.20",
      "open": "106.20",
      "high": "107.00",
      "low": "104.60",
      "close": "106.00",
      "average": "105.6128",
      "volume": "14069",
      "turnover": "1485866.8",
      "trades": "241"
    },
    {
      "date": "2024-05-16",
      "bid": "105.40",
      "ask": "106.20",
      "open": "106.00",
      "high": "106.40",
      "low": "104.00",
      "close": "106.20",
      "average": "105.5442",
      "volume": "14371",
      "turnover": "1516775.4",
      "trades": "216"
    },
    {
      "date": "2024-05-17",
      "bid": "105.80",
      "ask": "106.40",
      "open": "106.20",
      "high": "106.60",
      "low": "105.00",
      "close": "105.60",
      "average": "105.8343",
      "volume": "7077",
      "turnover": "748989.6",
      "trades": "102"
    },
    {
      "date": "2024-05-20",
      "bid": "105.20",
      "ask": "105.40",
      "open": "105.60",
      "high": "106.20",
      "low": "104.80",
      "close": "105.40",
      "average": "105.5333",
      "volume": "7269",
      "turnover": "767121.6",
      "trades": "115"
    },
    {
      "date": "2024-05-21",
      "bid": "108.20",
      "ask": "108.60",
      "open": "105.20",
      "high": "108.60",
      "low": "105.20",
      "close": "108.60",
      "average": "106.9853",
      "volume": "17131",
      "turnover": "1832766",
      "trades": "178"
    },
    {
      "date": "2024-05-22",
      "bid": "108.00",
      "ask": "108.20",
      "open": "108.40",
      "high": "110.20",
      "low": "107.40",
      "close": "108.60",
      "average": "108.6475",
      "volume": "35253",
      "turnover": "3830150.8",
      "trades": "285"
    },
    {
      "date": "2024-05-23",
      "bid": "108.40",
      "ask": "109.00",
      "open": "109.60",
      "high": "112.40",
      "low": "108.20",
      "close": "108.60",
      "average": "110.7919",
      "volume": "14001",
      "turnover": "1551197.6",
      "trades": "151"
    },
    {
      "date": "2024-05-24",
      "bid": "107.20",
      "ask": "107.80",
      "open": "108.20",
      "high": "108.40",
      "low": "106.80",
      "close": "107.20",
      "average": "107.3915",
      "volume": "4172",
      "turnover": "448037.2",
      "trades": "91"
    },
    {
      "date": "2024-05-27",
      "bid": "108.60",
      "ask": "108.80",
      "open": "107.20",
      "high": "109.00",
      "low": "107.00",
      "close": "108.20",
      "average": "107.6092",
      "volume": "2294",
      "turnover": "246855.6",
      "trades": "74"
    },
    {
      "date": "2024-05-28",
      "bid": "106.00",
      "ask": "107.00",
      "open": "108.20",
      "high": "108.80",
      "low": "106.20",
      "close": "106.20",
      "average": "107.7361",
      "volume": "5839",
      "turnover": "629071",
      "trades": "113"
    },
    {
      "date": "2024-05-29",
      "bid": "105.60",
      "ask": "105.80",
      "open": "106.20",
      "high": "106.20",
      "low": "105.00",
      "close": "105.40",
      "average": "105.5878",
      "volume": "13875",
      "turnover": "1465031.2",
      "trades": "110"
    },
    {
      "date": "2024-05-30",
      "bid": "105.20",
      "ask": "105.60",
      "open": "105.40",
      "high": "105.60",
      "low": "104.20",
      "close": "105.20",
      "average": "105.1223",
      "volume": "7700",
      "turnover": "809430.8",
      "trades": "97"
    },
    {
      "date": "2024-05-31",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.20",
      "high": "108.00",
      "low": "104.80",
      "close": "106.00",
      "average": "106.1845",
      "volume": "24163",
      "turnover": "2566111.6",
      "trades": "469"
    },
    {
      "date": "2024-06-03",
      "bid": "108.20",
      "ask": "108.40",
      "open": "106.00",
      "high": "110.20",
      "low": "106.00",
      "close": "108.60",
      "average": "108.5836",
      "volume": "15182",
      "turnover": "1648468",
      "trades": "233"
    },
    {
      "date": "2024-06-04",
      "bid": "106.40",
      "ask": "107.60",
      "open": "109.00",
      "high": "109.00",
      "low": "106.60",
      "close": "107.20",
      "average": "107.6612",
      "volume": "8442",
      "turnover": "908875.6",
      "trades": "131"
    },
    {
      "date": "2024-06-05",
      "bid": "107.00",
      "ask": "107.60",
      "open": "107.20",
      "high": "108.40",
      "low": "107.00",
      "close": "107.60",
      "average": "107.3251",
      "volume": "4033",
      "turnover": "432842.2",
      "trades": "100"
    },
    {
      "date": "2024-06-07",
      "bid": "107.00",
      "ask": "107.40",
      "open": "108.60",
      "high": "110.80",
      "low": "106.60",
      "close": "107.80",
      "average": "108.8626",
      "volume": "8299",
      "turnover": "903460.5",
      "trades": "169"
    },
    {
      "date": "2024-06-10",
      "bid": "105.60",
      "ask": "106.00",
      "open": "107.80",
      "high": "107.80",
      "low": "104.20",
      "close": "106.20",
      "average": "105.8711",
      "volume": "10102",
      "turnover": "1069510.2",
      "trades": "182"
    },
    {
      "date": "2024-06-11",
      "bid": "104.40",
      "ask": "105.00",
      "open": "106.60",
      "high": "106.60",
      "low": "102.20",
      "close": "104.20",
      "average": "104.3794",
      "volume": "9315",
      "turnover": "972294.2",
      "trades": "151"
    },
    {
      "date": "2024-06-12",
      "bid": "104.00",
      "ask": "104.40",
      "open": "105.00",
      "high": "105.00",
      "low": "102.20",
      "close": "104.80",
      "average": "103.7243",
      "volume": "5630",
      "turnover": "584075.4",
      "trades": "124"
    },
    {
      "date": "2024-06-13",
      "bid": "102.00",
      "ask": "102.60",
      "open": "104.80",
      "high": "104.80",
      "low": "102.00",
      "close": "102.20",
      "average": "102.747",
      "volume": "9794",
      "turnover": "1006304",
      "trades": "165"
    },
    {
      "date": "2024-06-14",
      "bid": "103.00",
      "ask": "103.40",
      "open": "102.20",
      "high": "105.80",
      "low": "102.00",
      "close": "103.60",
      "average": "103.4007",
      "volume": "7122",
      "turnover": "736415.8",
      "trades": "125"
    },
    {
      "date": "2024-06-17",
      "bid": "102.40",
      "ask": "103.20",
      "open": "105.00",
      "high": "106.20",
      "low": "100.80",
      "close": "102.20",
      "average": "102.6256",
      "volume": "7981",
      "turnover": "818927.6",
      "trades": "157"
    },
    {
      "date": "2024-06-18",
      "bid": "102.20",
      "ask": "102.60",
      "open": "102.20",
      "high": "104.20",
      "low": "101.00",
      "close": "102.00",
      "average": "102.3464",
      "volume": "5258",
      "turnover": "538127.2",
      "trades": "113"
    },
    {
      "date": "2024-06-19",
      "bid": "102.20",
      "ask": "102.80",
      "open": "102.00",
      "high": "103.20",
      "low": "102.00",
      "close": "102.00",
      "average": "102.7127",
      "volume": "3819",
      "turnover": "392259.8",
      "trades": "68"
    },
    {
      "date": "2024-06-20",
      "bid": "103.20",
      "ask": "104.00",
      "open": "102.60",
      "high": "104.20",
      "low": "102.60",
      "close": "103.80",
      "average": "103.4612",
      "volume": "2430",
      "turnover": "251410.2",
      "trades": "70"
    },
    {
      "date": "2024-06-24",
      "bid": "104.00",
      "ask": "104.20",
      "open": "103.80",
      "high": "104.80",
      "low": "103.00",
      "close": "103.80",
      "average": "103.6907",
      "volume": "4153",
      "turnover": "430703.2",
      "trades": "90"
    },
    {
      "date": "2024-06-25",
      "bid": "103.40",
      "ask": "103.60",
      "open": "104.00",
      "high": "105.40",
      "low": "103.20",
      "close": "103.60",
      "average": "103.9076",
      "volume": "1710",
      "turnover": "177682",
      "trades": "61"
    },
    {
      "date": "2024-06-26",
      "bid": "102.80",
      "ask": "103.60",
      "open": "103.60",
      "high": "105.00",
      "low": "102.60",
      "close": "102.80",
      "average": "103.4271",
      "volume": "6176",
      "turnover": "638859.5",
      "trades": "92"
    },
    {
      "date": "2024-06-27",
      "bid": "102.40",
      "ask": "103.00",
      "open": "102.80",
      "high": "103.60",
      "low": "102.20",
      "close": "102.40",
      "average": "102.8682",
      "volume": "2975",
      "turnover": "306061.5",
      "trades": "69"
    },
    {
      "date": "2024-06-28",
      "bid": "99.90",
      "ask": "100.40",
      "open": "102.40",
      "high": "104.20",
      "low": "99.60",
      "close": "99.60",
      "average": "102.3497",
      "volume": "9609",
      "turnover": "983673.3",
      "trades": "195"
    },
    {
      "date": "2024-07-01",
      "bid": "102.80",
      "ask": "103.20",
      "open": "99.60",
      "high": "103.00",
      "low": "99.60",
      "close": "102.60",
      "average": "102.0028",
      "volume": "6281",
      "turnover": "640679.6",
      "trades": "135"
    },
    {
      "date": "2024-07-02",
      "bid": "102.60",
      "ask": "103.20",
      "open": "102.60",
      "high": "103.20",
      "low": "101.20",
      "close": "102.20",
      "average": "102.3665",
      "volume": "2412",
      "turnover": "246968.8",
      "trades": "103"
    },
    {
      "date": "2024-07-03",
      "bid": "100.60",
      "ask": "101.40",
      "open": "102.20",
      "high": "102.40",
      "low": "99.80",
      "close": "101.20",
      "average": "100.8427",
      "volume": "10308",
      "turnover": "1039506.2",
      "trades": "213"
    },
    {
      "date": "2024-07-04",
      "bid": "101.20",
      "ask": "102.00",
      "open": "101.20",
      "high": "102.10",
      "low": "101.00",
      "close": "102.00",
      "average": "101.6136",
      "volume": "5073",
      "turnover": "515485.8",
      "trades": "84"
    },
    {
      "date": "2024-07-05",
      "bid": "103.00",
      "ask": "103.60",
      "open": "101.40",
      "high": "103.60",
      "low": "101.40",
      "close": "102.80",
      "average": "102.4771",
      "volume": "4459",
      "turnover": "456945.6",
      "trades": "88"
    },
    {
      "date": "2024-07-08",
      "bid": "101.40",
      "ask": "102.20",
      "open": "102.80",
      "high": "103.20",
      "low": "100.80",
      "close": "101.80",
      "average": "101.8984",
      "volume": "3354",
      "turnover": "341760.4",
      "trades": "85"
    },
    {
      "date": "2024-07-09",
      "bid": "101.20",
      "ask": "102.00",
      "open": "100.80",
      "high": "103.40",
      "low": "100.80",
      "close": "101.40",
      "average": "102.1621",
      "volume": "6043",
      "turnover": "617365.4",
      "trades": "104"
    },
    {
      "date": "2024-07-10",
      "bid": "101.80",
      "ask": "102.00",
      "open": "100.60",
      "high": "102.80",
      "low": "100.60",
      "close": "101.60",
      "average": "101.2327",
      "volume": "7388",
      "turnover": "747907.4",
      "trades": "94"
    },
    {
      "date": "2024-07-11",
      "bid": "102.20",
      "ask": "103.00",
      "open": "101.60",
      "high": "104.80",
      "low": "101.00",
      "close": "101.80",
      "average": "102.7688",
      "volume": "9824",
      "turnover": "1009600.8",
      "trades": "138"
    },
    {
      "date": "2024-07-12",
      "bid": "97.70",
      "ask": "97.80",
      "open": "100.60",
      "high": "101.20",
      "low": "95.30",
      "close": "97.80",
      "average": "98.1246",
      "volume": "71457",
      "turnover": "7011628.95",
      "trades": "546"
    },
    {
      "date": "2024-07-15",
      "bid": "101.20",
      "ask": "101.60",
      "open": "98.00",
      "high": "102.00",
      "low": "98.00",
      "close": "101.80",
      "average": "100.7448",
      "volume": "13251",
      "turnover": "1334969",
      "trades": "197"
    },
    {
      "date": "2024-07-16",
      "bid": "102.40",
      "ask": "103.20",
      "open": "101.80",
      "high": "104.00",
      "low": "100.80",
      "close": "103.20",
      "average": "102.7275",
      "volume": "9031",
      "turnover": "927799.4",
      "trades": "99"
    },
    {
      "date": "2024-07-17",
      "bid": "101.80",
      "ask": "102.20",
      "open": "102.40",
      "high": "102.60",
      "low": "101.00",
      "close": "101.40",
      "average": "101.7313",
      "volume": "4223",
      "turnover": "429611.4",
      "trades": "68"
    },
    {
      "date": "2024-07-18",
      "bid": "101.20",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.60",
      "low": "101.40",
      "close": "102.00",
      "average": "101.91",
      "volume": "2681",
      "turnover": "273221.4",
      "trades": "51"
    },
    {
      "date": "2024-07-19",
      "bid": "100.80",
      "ask": "101.20",
      "open": "102.00",
      "high": "102.00",
      "low": "100.80",
      "close": "100.80",
      "average": "101.1911",
      "volume": "3093",
      "turnover": "312984",
      "trades": "49"
    },
    {
      "date": "2024-07-22",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.80",
      "low": "99.00",
      "close": "99.70",
      "average": "99.9228",
      "volume": "4009",
      "turnover": "400590.5",
      "trades": "71"
    },
    {
      "date": "2024-07-23",
      "bid": "99.20",
      "ask": "99.30",
      "open": "99.40",
      "high": "101.00",
      "low": "99.20",
      "close": "99.40",
      "average": "99.9169",
      "volume": "6903",
      "turnover": "690506.4",
      "trades": "82"
    },
    {
      "date": "2024-07-24",
      "bid": "99.90",
      "ask": "101.00",
      "open": "99.40",
      "high": "101.00",
      "low": "99.20",
      "close": "99.60",
      "average": "99.6846",
      "volume": "2813",
      "turnover": "280412.8",
      "trades": "49"
    },
    {
      "date": "2024-07-25",
      "bid": "99.90",
      "ask": "100.00",
      "open": "99.00",
      "high": "101.40",
      "low": "99.00",
      "close": "100.00",
      "average": "100.366",
      "volume": "4664",
      "turnover": "468106.8",
      "trades": "62"
    },
    {
      "date": "2024-07-26",
      "bid": "101.00",
      "ask": "101.20",
      "open": "99.40",
      "high": "101.80",
      "low": "99.40",
      "close": "100.80",
      "average": "100.4427",
      "volume": "7034",
      "turnover": "706513.7",
      "trades": "66"
    },
    {
      "date": "2024-07-29",
      "bid": "101.00",
      "ask": "101.60",
      "open": "100.80",
      "high": "102.00",
      "low": "100.00",
      "close": "101.60",
      "average": "101.1109",
      "volume": "5122",
      "turnover": "517810.6",
      "trades": "79"
    },
    {
      "date": "2024-07-30",
      "bid": "101.00",
      "ask": "102.00",
      "open": "101.60",
      "high": "102.00",
      "low": "100.80",
      "close": "100.80",
      "average": "101.7222",
      "volume": "3206",
      "turnover": "326121.4",
      "trades": "46"
    },
    {
      "date": "2024-07-31",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.80",
      "high": "101.60",
      "low": "100.00",
      "close": "100.60",
      "average": "100.3594",
      "volume": "3053",
      "turnover": "306402.5",
      "trades": "68"
    },
    {
      "date": "2024-08-01",
      "bid": "100.60",
      "ask": "101.00",
      "open": "100.60",
      "high": "101.40",
      "low": "100.60",
      "close": "100.60",
      "average": "100.6056",
      "volume": "7165",
      "turnover": "720839.2",
      "trades": "43"
    },
    {
      "date": "2024-08-02",
      "bid": "97.10",
      "ask": "97.40",
      "open": "100.80",
      "high": "100.80",
      "low": "97.10",
      "close": "97.10",
      "average": "98.8991",
      "volume": "13412",
      "turnover": "1326320.89",
      "trades": "141"
    },
    {
      "date": "2024-08-05",
      "bid": "93.10",
      "ask": "93.50",
      "open": "95.30",
      "high": "95.30",
      "low": "91.60",
      "close": "93.20",
      "average": "93.4063",
      "volume": "12269",
      "turnover": "1146039.2",
      "trades": "227"
    },
    {
      "date": "2024-08-06",
      "bid": "93.20",
      "ask": "93.80",
      "open": "92.40",
      "high": "96.90",
      "low": "92.40",
      "close": "93.10",
      "average": "94.3528",
      "volume": "4219",
      "turnover": "398073.6",
      "trades": "101"
    },
    {
      "date": "2024-08-07",
      "bid": "95.50",
      "ask": "96.60",
      "open": "96.00",
      "high": "98.40",
      "low": "95.10",
      "close": "95.10",
      "average": "96.4242",
      "volume": "4438",
      "turnover": "427930.4",
      "trades": "75"
    },
    {
      "date": "2024-08-08",
      "bid": "95.10",
      "ask": "95.70",
      "open": "97.00",
      "high": "97.00",
      "low": "95.10",
      "close": "95.10",
      "average": "95.6688",
      "volume": "784",
      "turnover": "75004.3",
      "trades": "35"
    },
    {
      "date": "2024-08-09",
      "bid": "94.30",
      "ask": "94.70",
      "open": "95.10",
      "high": "95.50",
      "low": "93.40",
      "close": "94.40",
      "average": "94.7974",
      "volume": "4725",
      "turnover": "447898",
      "trades": "83"
    },
    {
      "date": "2024-08-12",
      "bid": "96.00",
      "ask": "96.40",
      "open": "96.00",
      "high": "96.50",
      "low": "95.10",
      "close": "96.40",
      "average": "95.7821",
      "volume": "2463",
      "turnover": "235911.4",
      "trades": "57"
    },
    {
      "date": "2024-08-13",
      "bid": "96.40",
      "ask": "97.00",
      "open": "96.10",
      "high": "97.00",
      "low": "96.10",
      "close": "97.00",
      "average": "96.6506",
      "volume": "1786",
      "turnover": "172618",
      "trades": "35"
    },
    {
      "date": "2024-08-14",
      "bid": "96.00",
      "ask": "96.40",
      "open": "97.00",
      "high": "97.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.259",
      "volume": "2701",
      "turnover": "259995.6",
      "trades": "36"
    },
    {
      "date": "2024-08-15",
      "bid": "96.70",
      "ask": "96.90",
      "open": "96.10",
      "high": "97.00",
      "low": "96.00",
      "close": "96.70",
      "average": "96.3485",
      "volume": "7075",
      "turnover": "681665.8",
      "trades": "69"
    },
    {
      "date": "2024-08-16",
      "bid": "95.90",
      "ask": "97.40",
      "open": "97.00",
      "high": "97.00",
      "low": "95.70",
      "close": "95.70",
      "average": "96.4677",
      "volume": "8466",
      "turnover": "816686.7",
      "trades": "99"
    },
    {
      "date": "2024-08-19",
      "bid": "94.60",
      "ask": "94.90",
      "open": "95.10",
      "high": "96.80",
      "low": "94.60",
      "close": "94.60",
      "average": "95.6453",
      "volume": "4804",
      "turnover": "459522.2",
      "trades": "85"
    },
    {
      "date": "2024-08-20",
      "bid": "93.20",
      "ask": "93.40",
      "open": "95.10",
      "high": "95.50",
      "low": "92.90",
      "close": "93.20",
      "average": "93.5441",
      "volume": "23758",
      "turnover": "2222420.7",
      "trades": "110"
    },
    {
      "date": "2024-08-21",
      "bid": "92.60",
      "ask": "93.10",
      "open": "93.40",
      "high": "94.20",
      "low": "92.40",
      "close": "93.60",
      "average": "93.2918",
      "volume": "14348",
      "turnover": "1338812.7",
      "trades": "141"
    },
    {
      "date": "2024-08-22",
      "bid": "92.10",
      "ask": "92.60",
      "open": "93.60",
      "high": "93.60",
      "low": "91.40",
      "close": "92.80",
      "average": "92.0628",
      "volume": "14004",
      "turnover": "1289246.89",
      "trades": "155"
    },
    {
      "date": "2024-08-23",
      "bid": "92.90",
      "ask": "93.40",
      "open": "93.00",
      "high": "93.80",
      "low": "91.80",
      "close": "93.50",
      "average": "92.9306",
      "volume": "42456",
      "turnover": "3945783.6",
      "trades": "62"
    },
    {
      "date": "2024-08-26",
      "bid": "94.50",
      "ask": "95.30",
      "open": "93.50",
      "high": "95.30",
      "low": "93.50",
      "close": "95.20",
      "average": "94.4082",
      "volume": "3892",
      "turnover": "367442.9",
      "trades": "83"
    },
    {
      "date": "2024-08-27",
      "bid": "93.60",
      "ask": "94.20",
      "open": "95.30",
      "high": "95.30",
      "low": "92.20",
      "close": "93.60",
      "average": "93.3579",
      "volume": "5991",
      "turnover": "559307",
      "trades": "110"
    },
    {
      "date": "2024-08-28",
      "bid": "93.40",
      "ask": "93.80",
      "open": "94.30",
      "high": "94.40",
      "low": "92.40",
      "close": "93.60",
      "average": "93.5721",
      "volume": "2963",
      "turnover": "277254.2",
      "trades": "52"
    },
    {
      "date": "2024-08-29",
      "bid": "96.80",
      "ask": "97.50",
      "open": "93.60",
      "high": "97.80",
      "low": "93.00",
      "close": "96.90",
      "average": "95.7333",
      "volume": "14160",
      "turnover": "1355611.7",
      "trades": "153"
    },
    {
      "date": "2024-08-30",
      "bid": "95.70",
      "ask": "96.20",
      "open": "97.10",
      "high": "98.10",
      "low": "95.70",
      "close": "96.00",
      "average": "97.244",
      "volume": "4651",
      "turnover": "452282",
      "trades": "58"
    },
    {
      "date": "2024-09-02",
      "bid": "96.00",
      "ask": "96.40",
      "open": "96.00",
      "high": "97.80",
      "low": "96.00",
      "close": "96.00",
      "average": "96.4708",
      "volume": "2650",
      "turnover": "255646.4",
      "trades": "50"
    },
    {
      "date": "2024-09-03",
      "bid": "93.60",
      "ask": "94.00",
      "open": "96.00",
      "high": "96.00",
      "low": "93.50",
      "close": "93.60",
      "average": "94.9089",
      "volume": "9175",
      "turnover": "870777.9",
      "trades": "107"
    },
    {
      "date": "2024-09-04",
      "bid": "92.60",
      "ask": "93.70",
      "open": "93.10",
      "high": "93.90",
      "low": "92.40",
      "close": "92.70",
      "average": "92.7786",
      "volume": "21651",
      "turnover": "2008749.2",
      "trades": "122"
    },
    {
      "date": "2024-09-05",
      "bid": "92.80",
      "ask": "93.70",
      "open": "92.60",
      "high": "93.90",
      "low": "92.00",
      "close": "92.80",
      "average": "92.5348",
      "volume": "9737",
      "turnover": "901013.7",
      "trades": "73"
    },
    {
      "date": "2024-09-06",
      "bid": "91.90",
      "ask": "92.10",
      "open": "92.70",
      "high": "92.70",
      "low": "91.20",
      "close": "92.00",
      "average": "92.1471",
      "volume": "7724",
      "turnover": "711743.9",
      "trades": "77"
    },
    {
      "date": "2024-09-09",
      "bid": "92.40",
      "ask": "93.20",
      "open": "92.00",
      "high": "95.00",
      "low": "92.00",
      "close": "92.50",
      "average": "92.9611",
      "volume": "3924",
      "turnover": "364780.2",
      "trades": "48"
    },
    {
      "date": "2024-09-10",
      "bid": "93.50",
      "ask": "93.90",
      "open": "92.50",
      "high": "94.00",
      "low": "92.50",
      "close": "94.00",
      "average": "93.5127",
      "volume": "2332",
      "turnover": "218110.3",
      "trades": "48"
    },
    {
      "date": "2024-09-11",
      "bid": "92.90",
      "ask": "93.30",
      "open": "94.00",
      "high": "94.20",
      "low": "92.90",
      "close": "92.90",
      "average": "93.5791",
      "volume": "5745",
      "turnover": "537611.8",
      "trades": "62"
    },
    {
      "date": "2024-09-12",
      "bid": "92.20",
      "ask": "92.60",
      "open": "93.90",
      "high": "93.90",
      "low": "91.00",
      "close": "92.60",
      "average": "92.2258",
      "volume": "5351",
      "turnover": "493494.2",
      "trades": "69"
    },
    {
      "date": "2024-09-13",
      "bid": "94.60",
      "ask": "95.00",
      "open": "92.30",
      "high": "94.90",
      "low": "91.90",
      "close": "94.60",
      "average": "93.4405",
      "volume": "7991",
      "turnover": "746683.3",
      "trades": "83"
    },
    {
      "date": "2024-09-16",
      "bid": "94.00",
      "ask": "94.70",
      "open": "93.60",
      "high": "95.70",
      "low": "92.60",
      "close": "94.00",
      "average": "93.9843",
      "volume": "11407",
      "turnover": "1072082.6",
      "trades": "70"
    },
    {
      "date": "2024-09-17",
      "bid": "94.10",
      "ask": "95.00",
      "open": "94.00",
      "high": "95.00",
      "low": "94.00",
      "close": "94.90",
      "average": "94.5684",
      "volume": "1774",
      "turnover": "167764.3",
      "trades": "28"
    },
    {
      "date": "2024-09-18",
      "bid": "93.00",
      "ask": "93.40",
      "open": "94.00",
      "high": "94.00",
      "low": "92.50",
      "close": "93.40",
      "average": "93.418",
      "volume": "6913",
      "turnover": "645798.5",
      "trades": "45"
    },
    {
      "date": "2024-09-19",
      "bid": "92.90",
      "ask": "93.00",
      "open": "93.40",
      "high": "94.00",
      "low": "92.80",
      "close": "92.80",
      "average": "93.3929",
      "volume": "8625",
      "turnover": "805514",
      "trades": "57"
    },
    {
      "date": "2024-09-20",
      "bid": "92.20",
      "ask": "92.80",
      "open": "92.80",
      "high": "93.30",
      "low": "92.10",
      "close": "92.70",
      "average": "92.6211",
      "volume": "5043",
      "turnover": "467088.2",
      "trades": "60"
    },
    {
      "date": "2024-09-23",
      "bid": "92.40",
      "ask": "92.60",
      "open": "92.70",
      "high": "93.20",
      "low": "92.10",
      "close": "92.40",
      "average": "92.642",
      "volume": "4637",
      "turnover": "429580.9",
      "trades": "48"
    },
    {
      "date": "2024-09-24",
      "bid": "92.00",
      "ask": "92.10",
      "open": "92.50",
      "high": "92.90",
      "low": "91.50",
      "close": "92.10",
      "average": "92.3399",
      "volume": "7385",
      "turnover": "681929.8",
      "trades": "79"
    },
    {
      "date": "2024-09-25",
      "bid": "91.60",
      "ask": "92.00",
      "open": "91.90",
      "high": "92.80",
      "low": "91.20",
      "close": "92.00",
      "average": "91.8121",
      "volume": "6101",
      "turnover": "560145.4",
      "trades": "68"
    },
    {
      "date": "2024-09-26",
      "bid": "92.60",
      "ask": "93.30",
      "open": "92.20",
      "high": "94.10",
      "low": "92.20",
      "close": "93.70",
      "average": "93.1047",
      "volume": "3823",
      "turnover": "355939.3",
      "trades": "51"
    },
    {
      "date": "2024-09-27",
      "bid": "93.30",
      "ask": "93.70",
      "open": "93.70",
      "high": "94.00",
      "low": "93.00",
      "close": "93.30",
      "average": "93.4893",
      "volume": "4372",
      "turnover": "408832.5",
      "trades": "46"
    },
    {
      "date": "2024-09-30",
      "bid": "92.20",
      "ask": "92.30",
      "open": "93.20",
      "high": "93.90",
      "low": "91.70",
      "close": "92.30",
      "average": "92.9898",
      "volume": "3665",
      "turnover": "340807.8",
      "trades": "79"
    },
    {
      "date": "2024-10-01",
      "bid": "91.40",
      "ask": "91.80",
      "open": "92.00",
      "high": "92.90",
      "low": "91.20",
      "close": "91.30",
      "average": "92.1911",
      "volume": "3820",
      "turnover": "352169.9",
      "trades": "54"
    },
    {
      "date": "2024-10-02",
      "bid": "89.00",
      "ask": "89.70",
      "open": "91.30",
      "high": "91.30",
      "low": "88.80",
      "close": "89.50",
      "average": "90.1176",
      "volume": "12813",
      "turnover": "1154676.8",
      "trades": "192"
    },
    {
      "date": "2024-10-03",
      "bid": "88.60",
      "ask": "89.20",
      "open": "89.70",
      "high": "89.80",
      "low": "88.00",
      "close": "89.20",
      "average": "88.6353",
      "volume": "7666",
      "turnover": "679478.1",
      "trades": "116"
    },
    {
      "date": "2024-10-04",
      "bid": "90.20",
      "ask": "91.10",
      "open": "89.20",
      "high": "91.30",
      "low": "88.50",
      "close": "91.30",
      "average": "89.3328",
      "volume": "3836",
      "turnover": "342837.5",
      "trades": "81"
    },
    {
      "date": "2024-10-07",
      "bid": "87.20",
      "ask": "88.00",
      "open": "91.30",
      "high": "91.30",
      "low": "87.20",
      "close": "87.40",
      "average": "88.1581",
      "volume": "12755",
      "turnover": "1124447.6",
      "trades": "181"
    },
    {
      "date": "2024-10-08",
      "bid": "87.50",
      "ask": "87.60",
      "open": "87.30",
      "high": "87.70",
      "low": "86.80",
      "close": "87.40",
      "average": "87.211",
      "volume": "4656",
      "turnover": "406054.5",
      "trades": "71"
    },
    {
      "date": "2024-10-09",
      "bid": "88.50",
      "ask": "89.50",
      "open": "87.10",
      "high": "90.00",
      "low": "86.80",
      "close": "89.60",
      "average": "87.7666",
      "volume": "4769",
      "turnover": "418558.8",
      "trades": "68"
    },
    {
      "date": "2024-10-10",
      "bid": "87.40",
      "ask": "87.90",
      "open": "89.60",
      "high": "89.90",
      "low": "86.90",
      "close": "87.20",
      "average": "88.5811",
      "volume": "7539",
      "turnover": "667812.9",
      "trades": "80"
    },
    {
      "date": "2024-10-11",
      "bid": "87.00",
      "ask": "87.80",
      "open": "86.80",
      "high": "88.30",
      "low": "86.80",
      "close": "87.70",
      "average": "87.3429",
      "volume": "2924",
      "turnover": "255390.7",
      "trades": "54"
    },
    {
      "date": "2024-10-14",
      "bid": "87.80",
      "ask": "89.00",
      "open": "87.50",
      "high": "89.10",
      "low": "86.50",
      "close": "87.90",
      "average": "87.4445",
      "volume": "27608",
      "turnover": "2414169",
      "trades": "54"
    },
    {
      "date": "2024-10-15",
      "bid": "87.30",
      "ask": "87.70",
      "open": "88.00",
      "high": "88.00",
      "low": "86.00",
      "close": "87.70",
      "average": "86.9621",
      "volume": "11178",
      "turnover": "972062.6",
      "trades": "95"
    },
    {
      "date": "2024-10-16",
      "bid": "87.10",
      "ask": "87.50",
      "open": "87.50",
      "high": "87.50",
      "low": "86.20",
      "close": "87.40",
      "average": "86.6997",
      "volume": "7529",
      "turnover": "652761.7",
      "trades": "76"
    },
    {
      "date": "2024-10-17",
      "bid": "86.00",
      "ask": "86.60",
      "open": "87.60",
      "high": "88.30",
      "low": "85.40",
      "close": "86.00",
      "average": "86.7121",
      "volume": "6436",
      "turnover": "557951.6",
      "trades": "91"
    },
    {
      "date": "2024-10-18",
      "bid": "94.70",
      "ask": "94.80",
      "open": "86.00",
      "high": "96.10",
      "low": "84.50",
      "close": "94.90",
      "average": "91.2625",
      "volume": "46273",
      "turnover": "4235004.5",
      "trades": "388"
    },
    {
      "date": "2024-10-21",
      "bid": "97.00",
      "ask": "97.90",
      "open": "95.00",
      "high": "98.90",
      "low": "94.90",
      "close": "97.70",
      "average": "97.2465",
      "volume": "19005",
      "turnover": "1848169.8",
      "trades": "213"
    },
    {
      "date": "2024-10-22",
      "bid": "96.00",
      "ask": "98.90",
      "open": "98.20",
      "high": "99.20",
      "low": "95.20",
      "close": "99.20",
      "average": "96.7334",
      "volume": "12265",
      "turnover": "1186403.8",
      "trades": "142"
    },
    {
      "date": "2024-10-23",
      "bid": "97.10",
      "ask": "97.60",
      "open": "99.20",
      "high": "99.30",
      "low": "96.90",
      "close": "97.10",
      "average": "97.6695",
      "volume": "4203",
      "turnover": "410504.75",
      "trades": "88"
    },
    {
      "date": "2024-10-24",
      "bid": "96.90",
      "ask": "97.00",
      "open": "97.40",
      "high": "99.40",
      "low": "95.90",
      "close": "96.90",
      "average": "96.829",
      "volume": "5643",
      "turnover": "546907.6",
      "trades": "88"
    },
    {
      "date": "2024-10-25",
      "bid": "97.50",
      "ask": "99.00",
      "open": "96.90",
      "high": "99.00",
      "low": "95.10",
      "close": "99.00",
      "average": "96.8345",
      "volume": "9505",
      "turnover": "920411.9",
      "trades": "101"
    },
    {
      "date": "2024-10-28",
      "bid": "99.20",
      "ask": "100.20",
      "open": "102.20",
      "high": "102.20",
      "low": "98.40",
      "close": "99.70",
      "average": "99.8993",
      "volume": "27418",
      "turnover": "2742474",
      "trades": "224"
    },
    {
      "date": "2024-10-29",
      "bid": "97.50",
      "ask": "98.20",
      "open": "100.00",
      "high": "101.60",
      "low": "96.60",
      "close": "98.10",
      "average": "98.0049",
      "volume": "35101",
      "turnover": "3440066.3",
      "trades": "200"
    },
    {
      "date": "2024-10-30",
      "bid": "96.60",
      "ask": "97.40",
      "open": "98.10",
      "high": "98.30",
      "low": "96.30",
      "close": "97.30",
      "average": "97.568",
      "volume": "16134",
      "turnover": "1574162",
      "trades": "108"
    },
    {
      "date": "2024-10-31",
      "bid": "96.20",
      "ask": "97.00",
      "open": "98.50",
      "high": "98.50",
      "low": "96.10",
      "close": "97.20",
      "average": "96.8759",
      "volume": "3363",
      "turnover": "326712.3",
      "trades": "48"
    },
    {
      "date": "2024-11-01",
      "bid": "98.40",
      "ask": "98.50",
      "open": "97.20",
      "high": "98.50",
      "low": "96.20",
      "close": "98.50",
      "average": "97.3274",
      "volume": "2994",
      "turnover": "291398.2",
      "trades": "52"
    },
    {
      "date": "2024-11-04",
      "bid": "98.30",
      "ask": "98.60",
      "open": "100.80",
      "high": "100.80",
      "low": "98.30",
      "close": "98.70",
      "average": "99.5013",
      "volume": "14617",
      "turnover": "1453489.6",
      "trades": "199"
    },
    {
      "date": "2024-11-05",
      "bid": "96.40",
      "ask": "96.90",
      "open": "98.70",
      "high": "98.70",
      "low": "96.40",
      "close": "96.90",
      "average": "97.0729",
      "volume": "22557",
      "turnover": "2184662.75",
      "trades": "136"
    },
    {
      "date": "2024-11-06",
      "bid": "96.20",
      "ask": "96.40",
      "open": "97.50",
      "high": "99.60",
      "low": "96.10",
      "close": "96.40",
      "average": "97.3047",
      "volume": "9321",
      "turnover": "909463.35",
      "trades": "80"
    },
    {
      "date": "2024-11-07",
      "bid": "96.90",
      "ask": "97.00",
      "open": "96.40",
      "high": "98.20",
      "low": "96.40",
      "close": "97.00",
      "average": "97.4598",
      "volume": "15406",
      "turnover": "1501253.3",
      "trades": "88"
    },
    {
      "date": "2024-11-08",
      "bid": "97.10",
      "ask": "97.40",
      "open": "97.00",
      "high": "97.60",
      "low": "95.80",
      "close": "97.50",
      "average": "96.469",
      "volume": "4193",
      "turnover": "405280.85",
      "trades": "79"
    },
    {
      "date": "2024-11-11",
      "bid": "95.50",
      "ask": "95.90",
      "open": "97.50",
      "high": "97.90",
      "low": "94.40",
      "close": "95.80",
      "average": "96.6541",
      "volume": "64244",
      "turnover": "6200439.25",
      "trades": "402"
    },
    {
      "date": "2024-11-12",
      "bid": "93.60",
      "ask": "94.20",
      "open": "95.80",
      "high": "95.80",
      "low": "93.60",
      "close": "94.30",
      "average": "94.2912",
      "volume": "12370",
      "turnover": "1166193.95",
      "trades": "155"
    },
    {
      "date": "2024-11-13",
      "bid": "91.80",
      "ask": "92.30",
      "open": "93.50",
      "high": "94.30",
      "low": "91.70",
      "close": "93.80",
      "average": "92.5969",
      "volume": "16511",
      "turnover": "1529984.7",
      "trades": "181"
    },
    {
      "date": "2024-11-14",
      "bid": "90.70",
      "ask": "91.30",
      "open": "93.70",
      "high": "93.70",
      "low": "89.70",
      "close": "90.90",
      "average": "90.6771",
      "volume": "27621",
      "turnover": "2505248.25",
      "trades": "268"
    },
    {
      "date": "2024-11-15",
      "bid": "89.70",
      "ask": "90.20",
      "open": "91.40",
      "high": "93.10",
      "low": "89.50",
      "close": "90.00",
      "average": "90.5758",
      "volume": "17253",
      "turnover": "1565127.35",
      "trades": "251"
    },
    {
      "date": "2024-11-18",
      "bid": "89.40",
      "ask": "90.00",
      "open": "89.70",
      "high": "91.00",
      "low": "89.00",
      "close": "90.30",
      "average": "89.7996",
      "volume": "12496",
      "turnover": "1124445.95",
      "trades": "183"
    },
    {
      "date": "2024-11-19",
      "bid": "88.50",
      "ask": "88.70",
      "open": "91.00",
      "high": "91.00",
      "low": "88.20",
      "close": "88.70",
      "average": "89.0033",
      "volume": "14804",
      "turnover": "1317770",
      "trades": "243"
    },
    {
      "date": "2024-11-20",
      "bid": "87.80",
      "ask": "88.00",
      "open": "88.40",
      "high": "89.90",
      "low": "87.20",
      "close": "88.10",
      "average": "88.1544",
      "volume": "23422",
      "turnover": "2067386.6",
      "trades": "163"
    },
    {
      "date": "2024-11-21",
      "bid": "87.40",
      "ask": "87.80",
      "open": "89.40",
      "high": "90.20",
      "low": "87.30",
      "close": "87.80",
      "average": "88.33",
      "volume": "14011",
      "turnover": "1239367.95",
      "trades": "125"
    },
    {
      "date": "2024-11-22",
      "bid": "88.80",
      "ask": "89.30",
      "open": "87.80",
      "high": "90.30",
      "low": "87.40",
      "close": "89.40",
      "average": "88.2943",
      "volume": "27299",
      "turnover": "2411024.45",
      "trades": "219"
    },
    {
      "date": "2024-11-25",
      "bid": "89.60",
      "ask": "90.00",
      "open": "89.50",
      "high": "91.40",
      "low": "89.00",
      "close": "89.90",
      "average": "89.858",
      "volume": "9490",
      "turnover": "852579.8",
      "trades": "157"
    },
    {
      "date": "2024-11-26",
      "bid": "87.80",
      "ask": "87.90",
      "open": "90.80",
      "high": "90.80",
      "low": "87.50",
      "close": "87.90",
      "average": "87.936",
      "volume": "7419",
      "turnover": "652645.2",
      "trades": "124"
    },
    {
      "date": "2024-11-27",
      "bid": "85.70",
      "ask": "86.50",
      "open": "87.80",
      "high": "87.90",
      "low": "85.20",
      "close": "86.00",
      "average": "86.0494",
      "volume": "39451",
      "turnover": "3395738.8",
      "trades": "400"
    },
    {
      "date": "2024-11-28",
      "bid": "88.20",
      "ask": "88.40",
      "open": "86.50",
      "high": "89.40",
      "low": "86.50",
      "close": "88.50",
      "average": "88.4936",
      "volume": "24368",
      "turnover": "2156579.29",
      "trades": "203"
    },
    {
      "date": "2024-11-29",
      "bid": "90.00",
      "ask": "90.40",
      "open": "88.40",
      "high": "90.50",
      "low": "87.80",
      "close": "90.40",
      "average": "88.8223",
      "volume": "11206",
      "turnover": "995277.1",
      "trades": "161"
    },
    {
      "date": "2024-12-02",
      "bid": "91.20",
      "ask": "92.40",
      "open": "90.50",
      "high": "91.30",
      "low": "89.50",
      "close": "91.30",
      "average": "90.5955",
      "volume": "12533",
      "turnover": "1135433.2",
      "trades": "145"
    },
    {
      "date": "2024-12-03",
      "bid": "91.10",
      "ask": "91.70",
      "open": "92.00",
      "high": "92.00",
      "low": "91.00",
      "close": "91.10",
      "average": "91.491",
      "volume": "4905",
      "turnover": "448763.5",
      "trades": "58"
    },
    {
      "date": "2024-12-04",
      "bid": "91.50",
      "ask": "91.90",
      "open": "91.10",
      "high": "91.90",
      "low": "90.70",
      "close": "91.80",
      "average": "91.4002",
      "volume": "10811",
      "turnover": "988127.3",
      "trades": "169"
    },
    {
      "date": "2024-12-05",
      "bid": "93.30",
      "ask": "93.70",
      "open": "90.50",
      "high": "93.70",
      "low": "90.50",
      "close": "93.40",
      "average": "92.1012",
      "volume": "10393",
      "turnover": "957236.6",
      "trades": "181"
    },
    {
      "date": "2024-12-06",
      "bid": "93.60",
      "ask": "93.80",
      "open": "91.70",
      "high": "94.00",
      "low": "91.50",
      "close": "94.00",
      "average": "93.3037",
      "volume": "11838",
      "turnover": "1104525.14",
      "trades": "170"
    },
    {
      "date": "2024-12-09",
      "bid": "93.00",
      "ask": "93.50",
      "open": "93.60",
      "high": "93.60",
      "low": "92.40",
      "close": "92.80",
      "average": "92.9395",
      "volume": "4748",
      "turnover": "441310.6",
      "trades": "100"
    },
    {
      "date": "2024-12-10",
      "bid": "92.80",
      "ask": "93.20",
      "open": "94.50",
      "high": "94.50",
      "low": "92.30",
      "close": "92.70",
      "average": "92.8194",
      "volume": "2980",
      "turnover": "276610.7",
      "trades": "89"
    },
    {
      "date": "2024-12-11",
      "bid": "91.30",
      "ask": "91.50",
      "open": "92.80",
      "high": "92.80",
      "low": "90.50",
      "close": "91.30",
      "average": "91.2292",
      "volume": "6876",
      "turnover": "627282.3",
      "trades": "168"
    },
    {
      "date": "2024-12-12",
      "bid": "92.30",
      "ask": "92.50",
      "open": "91.20",
      "high": "92.60",
      "low": "90.00",
      "close": "92.50",
      "average": "91.1533",
      "volume": "57081",
      "turnover": "5203122.8",
      "trades": "141"
    },
    {
      "date": "2024-12-13",
      "bid": "94.50",
      "ask": "94.70",
      "open": "92.70",
      "high": "94.70",
      "low": "92.50",
      "close": "94.50",
      "average": "93.1551",
      "volume": "14149",
      "turnover": "1318060.3",
      "trades": "290"
    },
    {
      "date": "2024-12-16",
      "bid": "87.90",
      "ask": "88.30",
      "open": "94.40",
      "high": "94.40",
      "low": "87.50",
      "close": "88.10",
      "average": "90.0765",
      "volume": "36840",
      "turnover": "3318684.4",
      "trades": "403"
    },
    {
      "date": "2024-12-17",
      "bid": "88.70",
      "ask": "89.00",
      "open": "87.90",
      "high": "89.00",
      "low": "86.00",
      "close": "89.00",
      "average": "87.5877",
      "volume": "14789",
      "turnover": "1295367",
      "trades": "256"
    },
    {
      "date": "2024-12-18",
      "bid": "89.20",
      "ask": "89.40",
      "open": "88.90",
      "high": "89.50",
      "low": "87.00",
      "close": "89.00",
      "average": "88.4312",
      "volume": "9417",
      "turnover": "832756.5",
      "trades": "136"
    },
    {
      "date": "2024-12-19",
      "bid": "88.50",
      "ask": "88.90",
      "open": "88.80",
      "high": "89.90",
      "low": "88.30",
      "close": "88.30",
      "average": "88.8181",
      "volume": "16083",
      "turnover": "1428476.9",
      "trades": "290"
    },
    {
      "date": "2024-12-20",
      "bid": "88.50",
      "ask": "89.00",
      "open": "88.90",
      "high": "89.60",
      "low": "87.80",
      "close": "89.60",
      "average": "88.778",
      "volume": "8974",
      "turnover": "796557.9",
      "trades": "140"
    },
    {
      "date": "2024-12-23",
      "bid": "87.70",
      "ask": "87.90",
      "open": "89.00",
      "high": "89.20",
      "low": "86.50",
      "close": "87.50",
      "average": "87.1795",
      "volume": "4459",
      "turnover": "388745.45",
      "trades": "168"
    },
    {
      "date": "2024-12-27",
      "bid": "87.90",
      "ask": "88.30",
      "open": "88.80",
      "high": "88.90",
      "low": "87.90",
      "close": "87.90",
      "average": "88.1638",
      "volume": "6465",
      "turnover": "569980.95",
      "trades": "133"
    },
    {
      "date": "2024-12-30",
      "bid": "87.70",
      "ask": "87.80",
      "open": "87.90",
      "high": "87.90",
      "low": "87.10",
      "close": "87.80",
      "average": "87.6448",
      "volume": "7263",
      "turnover": "636564.2",
      "trades": "99"
    },
    {
      "date": "2025-01-02",
      "bid": "87.80",
      "ask": "88.30",
      "open": "87.70",
      "high": "88.40",
      "low": "87.70",
      "close": "88.00",
      "average": "88.1639",
      "volume": "6434",
      "turnover": "567248.3",
      "trades": "103"
    },
    {
      "date": "2025-01-03",
      "bid": "88.80",
      "ask": "89.20",
      "open": "88.00",
      "high": "89.10",
      "low": "87.70",
      "close": "88.80",
      "average": "88.6064",
      "volume": "5298",
      "turnover": "469434.6",
      "trades": "109"
    },
    {
      "date": "2025-01-07",
      "bid": "87.00",
      "ask": "87.80",
      "open": "88.80",
      "high": "89.00",
      "low": "87.00",
      "close": "87.80",
      "average": "88.1296",
      "volume": "18176",
      "turnover": "1601845.75",
      "trades": "144"
    },
    {
      "date": "2025-01-08",
      "bid": "87.70",
      "ask": "88.20",
      "open": "87.50",
      "high": "88.70",
      "low": "87.10",
      "close": "88.00",
      "average": "87.6093",
      "volume": "1971",
      "turnover": "172678",
      "trades": "63"
    },
    {
      "date": "2025-01-09",
      "bid": "87.10",
      "ask": "87.30",
      "open": "88.10",
      "high": "88.80",
      "low": "87.00",
      "close": "87.10",
      "average": "87.9361",
      "volume": "6630",
      "turnover": "583016.2",
      "trades": "99"
    },
    {
      "date": "2025-01-10",
      "bid": "84.60",
      "ask": "85.00",
      "open": "87.10",
      "high": "88.00",
      "low": "83.60",
      "close": "84.60",
      "average": "85.8333",
      "volume": "8926",
      "turnover": "766165.3",
      "trades": "174"
    },
    {
      "date": "2025-01-13",
      "bid": "84.70",
      "ask": "85.30",
      "open": "84.60",
      "high": "85.00",
      "low": "83.60",
      "close": "84.60",
      "average": "84.2377",
      "volume": "10453",
      "turnover": "880509.4",
      "trades": "163"
    },
    {
      "date": "2025-01-14",
      "bid": "85.20",
      "ask": "85.90",
      "open": "84.60",
      "high": "85.90",
      "low": "84.60",
      "close": "85.10",
      "average": "85.1081",
      "volume": "7593",
      "turnover": "646225.1",
      "trades": "96"
    },
    {
      "date": "2025-01-15",
      "bid": "84.70",
      "ask": "84.80",
      "open": "86.00",
      "high": "86.50",
      "low": "83.90",
      "close": "84.40",
      "average": "85.088",
      "volume": "17560",
      "turnover": "1494111.1",
      "trades": "206"
    },
    {
      "date": "2025-01-16",
      "bid": "86.00",
      "ask": "86.50",
      "open": "85.00",
      "high": "86.50",
      "low": "84.60",
      "close": "86.50",
      "average": "86.0872",
      "volume": "3144",
      "turnover": "270670.1",
      "trades": "59"
    },
    {
      "date": "2025-01-17",
      "bid": "84.90",
      "ask": "85.30",
      "open": "86.60",
      "high": "87.00",
      "low": "84.20",
      "close": "85.60",
      "average": "85.2476",
      "volume": "15043",
      "turnover": "1282419.2",
      "trades": "193"
    },
    {
      "date": "2025-01-20",
      "bid": "85.30",
      "ask": "85.60",
      "open": "85.30",
      "high": "85.60",
      "low": "84.40",
      "close": "85.30",
      "average": "84.8945",
      "volume": "5906",
      "turnover": "501386.9",
      "trades": "94"
    },
    {
      "date": "2025-01-21",
      "bid": "85.40",
      "ask": "85.90",
      "open": "85.30",
      "high": "86.20",
      "low": "84.30",
      "close": "85.60",
      "average": "85.1625",
      "volume": "7651",
      "turnover": "651579.8",
      "trades": "128"
    },
    {
      "date": "2025-01-22",
      "bid": "85.50",
      "ask": "86.00",
      "open": "86.90",
      "high": "87.00",
      "low": "84.80",
      "close": "86.10",
      "average": "85.4002",
      "volume": "7255",
      "turnover": "619578.7",
      "trades": "149"
    },
    {
      "date": "2025-01-23",
      "bid": "85.40",
      "ask": "85.90",
      "open": "85.20",
      "high": "87.10",
      "low": "84.70",
      "close": "85.80",
      "average": "85.9801",
      "volume": "6992",
      "turnover": "601196.95",
      "trades": "108"
    },
    {
      "date": "2025-01-24",
      "bid": "86.30",
      "ask": "86.70",
      "open": "85.70",
      "high": "86.80",
      "low": "85.20",
      "close": "86.80",
      "average": "86.007",
      "volume": "4147",
      "turnover": "356671.2",
      "trades": "83"
    },
    {
      "date": "2025-01-27",
      "bid": "89.70",
      "ask": "90.00",
      "open": "86.00",
      "high": "90.00",
      "low": "86.00",
      "close": "90.00",
      "average": "88.7776",
      "volume": "18847",
      "turnover": "1673191.8",
      "trades": "200"
    },
    {
      "date": "2025-01-28",
      "bid": "84.20",
      "ask": "84.70",
      "open": "90.00",
      "high": "91.30",
      "low": "83.50",
      "close": "84.60",
      "average": "84.8738",
      "volume": "80809",
      "turnover": "6858699.35",
      "trades": "706"
    },
    {
      "date": "2025-01-29",
      "bid": "83.90",
      "ask": "84.30",
      "open": "84.80",
      "high": "85.90",
      "low": "83.80",
      "close": "83.90",
      "average": "84.8311",
      "volume": "41849",
      "turnover": "3551704.2",
      "trades": "323"
    },
    {
      "date": "2025-01-30",
      "bid": "83.80",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.20",
      "low": "83.50",
      "close": "84.00",
      "average": "83.9902",
      "volume": "15274",
      "turnover": "1282890.7",
      "trades": "137"
    },
    {
      "date": "2025-01-31",
      "bid": "83.80",
      "ask": "83.90",
      "open": "83.90",
      "high": "84.00",
      "low": "83.30",
      "close": "84.00",
      "average": "83.7272",
      "volume": "9293",
      "turnover": "778084.9",
      "trades": "130"
    },
    {
      "date": "2025-02-03",
      "bid": "82.90",
      "ask": "83.40",
      "open": "84.40",
      "high": "84.40",
      "low": "82.70",
      "close": "82.80",
      "average": "83.1301",
      "volume": "8152",
      "turnover": "677472.5",
      "trades": "177"
    },
    {
      "date": "2025-02-04",
      "bid": "82.60",
      "ask": "82.70",
      "open": "83.70",
      "high": "83.70",
      "low": "81.40",
      "close": "82.30",
      "average": "82.3438",
      "volume": "20985",
      "turnover": "1728444.35",
      "trades": "178"
    },
    {
      "date": "2025-02-05",
      "bid": "80.90",
      "ask": "81.20",
      "open": "82.00",
      "high": "82.00",
      "low": "80.40",
      "close": "81.00",
      "average": "80.8613",
      "volume": "40086",
      "turnover": "3242883.9",
      "trades": "283"
    },
    {
      "date": "2025-02-06",
      "bid": "80.00",
      "ask": "80.10",
      "open": "80.90",
      "high": "80.90",
      "low": "79.60",
      "close": "80.00",
      "average": "79.9683",
      "volume": "49504",
      "turnover": "3959566.7",
      "trades": "264"
    },
    {
      "date": "2025-02-07",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.50",
      "high": "80.80",
      "low": "79.80",
      "close": "80.00",
      "average": "80.0866",
      "volume": "14293",
      "turnover": "1144775.8",
      "trades": "96"
    },
    {
      "date": "2025-02-10",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.90",
      "high": "80.90",
      "low": "79.60",
      "close": "79.70",
      "average": "79.7656",
      "volume": "12864",
      "turnover": "1026513.45",
      "trades": "115"
    },
    {
      "date": "2025-02-11",
      "bid": "79.60",
      "ask": "79.80",
      "open": "80.00",
      "high": "80.00",
      "low": "79.50",
      "close": "79.70",
      "average": "79.9583",
      "volume": "9401",
      "turnover": "751686.2",
      "trades": "64"
    },
    {
      "date": "2025-02-12",
      "bid": "79.00",
      "ask": "79.40",
      "open": "79.70",
      "high": "80.00",
      "low": "78.50",
      "close": "79.10",
      "average": "79.037",
      "volume": "34139",
      "turnover": "2698834.4",
      "trades": "262"
    },
    {
      "date": "2025-02-13",
      "bid": "78.80",
      "ask": "79.10",
      "open": "79.00",
      "high": "79.30",
      "low": "78.40",
      "close": "78.80",
      "average": "78.6638",
      "volume": "21158",
      "turnover": "1665060.2",
      "trades": "183"
    },
    {
      "date": "2025-02-14",
      "bid": "77.60",
      "ask": "77.90",
      "open": "78.70",
      "high": "78.70",
      "low": "77.40",
      "close": "77.60",
      "average": "77.7785",
      "volume": "33601",
      "turnover": "2614248.95",
      "trades": "252"
    },
    {
      "date": "2025-02-17",
      "bid": "77.80",
      "ask": "78.20",
      "open": "77.60",
      "high": "78.20",
      "low": "77.60",
      "close": "77.80",
      "average": "77.8414",
      "volume": "17052",
      "turnover": "1327562.75",
      "trades": "129"
    },
    {
      "date": "2025-02-18",
      "bid": "76.80",
      "ask": "77.00",
      "open": "77.80",
      "high": "78.00",
      "low": "76.50",
      "close": "76.70",
      "average": "76.7577",
      "volume": "25630",
      "turnover": "1967222.5",
      "trades": "234"
    },
    {
      "date": "2025-02-19",
      "bid": "77.00",
      "ask": "77.70",
      "open": "76.70",
      "high": "78.20",
      "low": "76.50",
      "close": "77.30",
      "average": "77.3196",
      "volume": "9164",
      "turnover": "708582.1",
      "trades": "129"
    },
    {
      "date": "2025-02-20",
      "bid": "76.20",
      "ask": "76.40",
      "open": "77.30",
      "high": "77.60",
      "low": "75.90",
      "close": "76.40",
      "average": "76.6724",
      "volume": "17467",
      "turnover": "1339237.1",
      "trades": "164"
    },
    {
      "date": "2025-02-21",
      "bid": "75.10",
      "ask": "75.90",
      "open": "76.30",
      "high": "76.40",
      "low": "74.70",
      "close": "75.80",
      "average": "75.4401",
      "volume": "47796",
      "turnover": "3605983.1",
      "trades": "342"
    },
    {
      "date": "2025-02-24",
      "bid": "76.50",
      "ask": "76.90",
      "open": "75.80",
      "high": "76.90",
      "low": "75.00",
      "close": "76.70",
      "average": "75.8552",
      "volume": "23799",
      "turnover": "1805394.75",
      "trades": "236"
    },
    {
      "date": "2025-02-25",
      "bid": "77.60",
      "ask": "78.00",
      "open": "76.20",
      "high": "78.00",
      "low": "75.00",
      "close": "78.00",
      "average": "76.4126",
      "volume": "20001",
      "turnover": "1528426.25",
      "trades": "201"
    },
    {
      "date": "2025-02-26",
      "bid": "79.30",
      "ask": "79.70",
      "open": "78.00",
      "high": "79.80",
      "low": "77.50",
      "close": "79.50",
      "average": "78.4522",
      "volume": "13472",
      "turnover": "1056933.2",
      "trades": "144"
    },
    {
      "date": "2025-02-27",
      "bid": "78.10",
      "ask": "78.60",
      "open": "79.00",
      "high": "79.40",
      "low": "78.10",
      "close": "78.20",
      "average": "78.607",
      "volume": "6195",
      "turnover": "486955",
      "trades": "122"
    },
    {
      "date": "2025-02-28",
      "bid": "77.00",
      "ask": "77.30",
      "open": "78.60",
      "high": "79.00",
      "low": "76.80",
      "close": "76.80",
      "average": "78.14",
      "volume": "9369",
      "turnover": "732145.2",
      "trades": "132"
    },
    {
      "date": "2025-03-03",
      "bid": "74.80",
      "ask": "75.10",
      "open": "76.00",
      "high": "76.60",
      "low": "74.30",
      "close": "74.70",
      "average": "74.5533",
      "volume": "450347",
      "turnover": "33547188.55",
      "trades": "351"
    },
    {
      "date": "2025-03-04",
      "bid": "72.90",
      "ask": "73.30",
      "open": "74.40",
      "high": "74.60",
      "low": "72.40",
      "close": "72.90",
      "average": "73.1894",
      "volume": "33359",
      "turnover": "2441693.45",
      "trades": "355"
    },
    {
      "date": "2025-03-05",
      "bid": "73.50",
      "ask": "74.10",
      "open": "72.90",
      "high": "75.60",
      "low": "72.60",
      "close": "73.80",
      "average": "73.9588",
      "volume": "15206",
      "turnover": "1124548.89",
      "trades": "125"
    },
    {
      "date": "2025-03-06",
      "bid": "74.50",
      "ask": "75.00",
      "open": "73.70",
      "high": "74.90",
      "low": "73.20",
      "close": "74.90",
      "average": "74.0076",
      "volume": "7363",
      "turnover": "544945.8",
      "trades": "97"
    },
    {
      "date": "2025-03-07",
      "bid": "74.20",
      "ask": "74.30",
      "open": "74.40",
      "high": "74.50",
      "low": "74.20",
      "close": "74.20",
      "average": "74.2414",
      "volume": "15639",
      "turnover": "1161063.3",
      "trades": "105"
    },
    {
      "date": "2025-03-10",
      "bid": "75.20",
      "ask": "75.30",
      "open": "74.20",
      "high": "75.70",
      "low": "74.20",
      "close": "75.10",
      "average": "75.0994",
      "volume": "8105",
      "turnover": "608769.55",
      "trades": "137"
    },
    {
      "date": "2025-03-11",
      "bid": "72.40",
      "ask": "72.70",
      "open": "74.60",
      "high": "75.50",
      "low": "72.00",
      "close": "72.50",
      "average": "73.9032",
      "volume": "22276",
      "turnover": "1646135.45",
      "trades": "167"
    },
    {
      "date": "2025-03-12",
      "bid": "71.80",
      "ask": "72.00",
      "open": "72.50",
      "high": "75.90",
      "low": "71.50",
      "close": "71.80",
      "average": "72.717",
      "volume": "17921",
      "turnover": "1303355.7",
      "trades": "209"
    },
    {
      "date": "2025-03-13",
      "bid": "72.20",
      "ask": "72.40",
      "open": "74.00",
      "high": "75.50",
      "low": "72.00",
      "close": "72.00",
      "average": "72.6544",
      "volume": "3347",
      "turnover": "243298.1",
      "trades": "54"
    },
    {
      "date": "2025-03-14",
      "bid": "72.30",
      "ask": "72.60",
      "open": "72.50",
      "high": "73.70",
      "low": "71.90",
      "close": "72.70",
      "average": "72.3691",
      "volume": "33823",
      "turnover": "2447853.6",
      "trades": "162"
    },
    {
      "date": "2025-03-17",
      "bid": "74.20",
      "ask": "74.70",
      "open": "72.70",
      "high": "75.70",
      "low": "72.70",
      "close": "74.80",
      "average": "74.6403",
      "volume": "11729",
      "turnover": "875363",
      "trades": "161"
    },
    {
      "date": "2025-03-18",
      "bid": "75.60",
      "ask": "75.80",
      "open": "74.80",
      "high": "75.80",
      "low": "74.80",
      "close": "75.60",
      "average": "75.6273",
      "volume": "1341",
      "turnover": "101417.6",
      "trades": "34"
    },
    {
      "date": "2025-03-19",
      "bid": "75.40",
      "ask": "75.70",
      "open": "76.00",
      "high": "76.00",
      "low": "75.30",
      "close": "75.30",
      "average": "75.4952",
      "volume": "3339",
      "turnover": "252078.3",
      "trades": "59"
    },
    {
      "date": "2025-03-20",
      "bid": "74.50",
      "ask": "74.90",
      "open": "74.60",
      "high": "75.20",
      "low": "73.50",
      "close": "75.00",
      "average": "74.5672",
      "volume": "3563",
      "turnover": "265655.1",
      "trades": "68"
    },
    {
      "date": "2025-03-21",
      "bid": "72.90",
      "ask": "73.10",
      "open": "74.30",
      "high": "75.20",
      "low": "72.40",
      "close": "73.20",
      "average": "73.2765",
      "volume": "9855",
      "turnover": "722076.2",
      "trades": "149"
    },
    {
      "date": "2025-03-24",
      "bid": "71.50",
      "ask": "71.80",
      "open": "72.90",
      "high": "73.20",
      "low": "70.60",
      "close": "71.90",
      "average": "71.5698",
      "volume": "14531",
      "turnover": "1040061",
      "trades": "187"
    },
    {
      "date": "2025-03-25",
      "bid": "72.10",
      "ask": "72.20",
      "open": "71.50",
      "high": "72.20",
      "low": "71.20",
      "close": "72.00",
      "average": "71.8794",
      "volume": "1552",
      "turnover": "111556.8",
      "trades": "61"
    },
    {
      "date": "2025-03-26",
      "bid": "71.60",
      "ask": "71.80",
      "open": "71.60",
      "high": "72.10",
      "low": "71.10",
      "close": "71.70",
      "average": "71.5716",
      "volume": "14357",
      "turnover": "1027579.8",
      "trades": "169"
    },
    {
      "date": "2025-03-27",
      "bid": "69.90",
      "ask": "70.00",
      "open": "71.20",
      "high": "71.70",
      "low": "69.50",
      "close": "69.70",
      "average": "70.3765",
      "volume": "31116",
      "turnover": "2187146.79",
      "trades": "218"
    },
    {
      "date": "2025-03-28",
      "bid": "70.70",
      "ask": "71.40",
      "open": "70.00",
      "high": "71.50",
      "low": "70.00",
      "close": "71.50",
      "average": "70.4688",
      "volume": "3659",
      "turnover": "258940.3",
      "trades": "43"
    },
    {
      "date": "2025-03-31",
      "bid": "69.10",
      "ask": "69.50",
      "open": "70.60",
      "high": "70.70",
      "low": "69.10",
      "close": "69.10",
      "average": "69.7703",
      "volume": "15268",
      "turnover": "1065252.8",
      "trades": "218"
    },
    {
      "date": "2025-04-01",
      "bid": "67.40",
      "ask": "67.70",
      "open": "68.20",
      "high": "69.20",
      "low": "66.90",
      "close": "67.30",
      "average": "67.7323",
      "volume": "23021",
      "turnover": "1559427.75",
      "trades": "271"
    },
    {
      "date": "2025-04-02",
      "bid": "65.30",
      "ask": "65.50",
      "open": "67.50",
      "high": "68.40",
      "low": "65.10",
      "close": "65.30",
      "average": "66.5461",
      "volume": "33139",
      "turnover": "2199530.15",
      "trades": "277"
    },
    {
      "date": "2025-04-03",
      "bid": "65.10",
      "ask": "65.70",
      "open": "65.00",
      "high": "67.20",
      "low": "64.10",
      "close": "65.10",
      "average": "65.8839",
      "volume": "12655",
      "turnover": "833503.85",
      "trades": "178"
    },
    {
      "date": "2025-04-04",
      "bid": "61.90",
      "ask": "62.30",
      "open": "64.90",
      "high": "64.90",
      "low": "61.40",
      "close": "61.80",
      "average": "62.7974",
      "volume": "18742",
      "turnover": "1180267.39",
      "trades": "256"
    },
    {
      "date": "2025-04-07",
      "bid": "60.00",
      "ask": "60.50",
      "open": "61.80",
      "high": "61.80",
      "low": "57.10",
      "close": "59.80",
      "average": "59.4112",
      "volume": "21735",
      "turnover": "1292549.5",
      "trades": "288"
    },
    {
      "date": "2025-04-08",
      "bid": "59.40",
      "ask": "60.20",
      "open": "64.80",
      "high": "64.80",
      "low": "57.50",
      "close": "59.30",
      "average": "60.751",
      "volume": "14763",
      "turnover": "896408.95",
      "trades": "180"
    },
    {
      "date": "2025-04-09",
      "bid": "60.20",
      "ask": "60.70",
      "open": "59.80",
      "high": "61.30",
      "low": "58.50",
      "close": "60.60",
      "average": "59.7522",
      "volume": "28865",
      "turnover": "1725014",
      "trades": "283"
    },
    {
      "date": "2025-04-10",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.10",
      "high": "67.00",
      "low": "62.20",
      "close": "62.60",
      "average": "63.7172",
      "volume": "9642",
      "turnover": "614802.4",
      "trades": "139"
    },
    {
      "date": "2025-04-11",
      "bid": "61.60",
      "ask": "63.20",
      "open": "64.00",
      "high": "64.60",
      "low": "59.10",
      "close": "63.10",
      "average": "62.7341",
      "volume": "13498",
      "turnover": "846831.6",
      "trades": "130"
    },
    {
      "date": "2025-04-14",
      "bid": "65.90",
      "ask": "66.80",
      "open": "63.10",
      "high": "66.40",
      "low": "63.10",
      "close": "65.40",
      "average": "65.3944",
      "volume": "17567",
      "turnover": "1148782.7",
      "trades": "192"
    },
    {
      "date": "2025-04-15",
      "bid": "68.10",
      "ask": "68.20",
      "open": "65.90",
      "high": "70.40",
      "low": "65.40",
      "close": "68.20",
      "average": "68.9169",
      "volume": "18330",
      "turnover": "1263184.14",
      "trades": "258"
    },
    {
      "date": "2025-04-16",
      "bid": "67.30",
      "ask": "68.00",
      "open": "68.20",
      "high": "68.20",
      "low": "66.80",
      "close": "67.40",
      "average": "67.711",
      "volume": "13570",
      "turnover": "918837.8",
      "trades": "128"
    },
    {
      "date": "2025-04-17",
      "bid": "69.00",
      "ask": "69.50",
      "open": "68.30",
      "high": "72.50",
      "low": "68.30",
      "close": "69.00",
      "average": "70.4001",
      "volume": "22273",
      "turnover": "1568020.4",
      "trades": "193"
    },
    {
      "date": "2025-04-22",
      "bid": "70.90",
      "ask": "71.00",
      "open": "69.50",
      "high": "72.30",
      "low": "69.00",
      "close": "71.00",
      "average": "70.8282",
      "volume": "35775",
      "turnover": "2533925.29",
      "trades": "338"
    },
    {
      "date": "2025-04-23",
      "bid": "65.90",
      "ask": "66.70",
      "open": "73.00",
      "high": "73.00",
      "low": "63.00",
      "close": "65.70",
      "average": "66.0942",
      "volume": "85181",
      "turnover": "5631573.65",
      "trades": "733"
    },
    {
      "date": "2025-04-24",
      "bid": "58.70",
      "ask": "59.10",
      "open": "63.20",
      "high": "63.20",
      "low": "58.40",
      "close": "58.70",
      "average": "59.6894",
      "volume": "68997",
      "turnover": "4118414.15",
      "trades": "608"
    },
    {
      "date": "2025-04-25",
      "bid": "56.90",
      "ask": "57.10",
      "open": "58.80",
      "high": "59.50",
      "low": "55.90",
      "close": "56.80",
      "average": "57.9251",
      "volume": "32533",
      "turnover": "1884209.6",
      "trades": "374"
    },
    {
      "date": "2025-04-28",
      "bid": "54.70",
      "ask": "55.00",
      "open": "56.50",
      "high": "56.50",
      "low": "54.70",
      "close": "54.70",
      "average": "55.4412",
      "volume": "42669",
      "turnover": "2365621.9",
      "trades": "363"
    },
    {
      "date": "2025-04-29",
      "bid": "53.60",
      "ask": "54.30",
      "open": "55.00",
      "high": "55.10",
      "low": "52.80",
      "close": "54.20",
      "average": "53.9645",
      "volume": "16552",
      "turnover": "893264.2",
      "trades": "264"
    },
    {
      "date": "2025-04-30",
      "bid": "53.30",
      "ask": "53.70",
      "open": "55.00",
      "high": "57.30",
      "low": "53.20",
      "close": "53.50",
      "average": "53.7461",
      "volume": "14249",
      "turnover": "765827.9",
      "trades": "206"
    },
    {
      "date": "2025-05-02",
      "bid": "52.40",
      "ask": "52.90",
      "open": "53.30",
      "high": "55.00",
      "low": "52.00",
      "close": "52.90",
      "average": "52.681",
      "volume": "66070",
      "turnover": "3480725.1",
      "trades": "435"
    },
    {
      "date": "2025-05-05",
      "bid": "52.20",
      "ask": "52.40",
      "open": "53.30",
      "high": "53.30",
      "low": "51.70",
      "close": "52.20",
      "average": "52.2221",
      "volume": "13902",
      "turnover": "725991.4",
      "trades": "218"
    },
    {
      "date": "2025-05-06",
      "bid": "50.60",
      "ask": "51.10",
      "open": "52.10",
      "high": "52.60",
      "low": "50.50",
      "close": "50.50",
      "average": "51.4947",
      "volume": "24413",
      "turnover": "1256777.39",
      "trades": "168"
    },
    {
      "date": "2025-05-07",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.00",
      "high": "52.30",
      "low": "50.70",
      "close": "51.60",
      "average": "51.5537",
      "volume": "16098",
      "turnover": "829989.5",
      "trades": "150"
    },
    {
      "date": "2025-05-08",
      "bid": "51.70",
      "ask": "52.00",
      "open": "51.60",
      "high": "52.50",
      "low": "51.60",
      "close": "51.80",
      "average": "52.1176",
      "volume": "12069",
      "turnover": "629007.5",
      "trades": "138"
    },
    {
      "date": "2025-05-09",
      "bid": "52.40",
      "ask": "52.50",
      "open": "52.00",
      "high": "52.50",
      "low": "51.60",
      "close": "52.40",
      "average": "52.2722",
      "volume": "13427",
      "turnover": "701859",
      "trades": "84"
    },
    {
      "date": "2025-05-12",
      "bid": "56.00",
      "ask": "56.30",
      "open": "53.10",
      "high": "56.50",
      "low": "53.10",
      "close": "56.30",
      "average": "55.1391",
      "volume": "60259",
      "turnover": "3322443.8",
      "trades": "322"
    },
    {
      "date": "2025-05-13",
      "bid": "55.70",
      "ask": "56.30",
      "open": "56.00",
      "high": "56.40",
      "low": "54.40",
      "close": "55.70",
      "average": "55.6405",
      "volume": "26843",
      "turnover": "1493410.8",
      "trades": "176"
    },
    {
      "date": "2025-05-14",
      "bid": "55.50",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.40",
      "low": "55.60",
      "close": "55.70",
      "average": "55.7815",
      "volume": "6517",
      "turnover": "363528.1",
      "trades": "63"
    },
    {
      "date": "2025-05-15",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.90",
      "high": "56.30",
      "low": "55.40",
      "close": "55.80",
      "average": "55.822",
      "volume": "8244",
      "turnover": "460196.9",
      "trades": "105"
    },
    {
      "date": "2025-05-16",
      "bid": "55.10",
      "ask": "55.50",
      "open": "55.80",
      "high": "56.00",
      "low": "54.50",
      "close": "55.20",
      "average": "55.2357",
      "volume": "20801",
      "turnover": "1148958.3",
      "trades": "151"
    },
    {
      "date": "2025-05-19",
      "bid": "56.00",
      "ask": "56.50",
      "open": "55.10",
      "high": "56.50",
      "low": "55.00",
      "close": "56.30",
      "average": "55.4417",
      "volume": "5807",
      "turnover": "321949.7",
      "trades": "93"
    },
    {
      "date": "2025-05-20",
      "bid": "56.20",
      "ask": "56.40",
      "open": "56.50",
      "high": "57.70",
      "low": "55.70",
      "close": "56.50",
      "average": "56.6126",
      "volume": "11365",
      "turnover": "643401.7",
      "trades": "163"
    },
    {
      "date": "2025-05-21",
      "bid": "57.70",
      "ask": "57.80",
      "open": "57.00",
      "high": "58.00",
      "low": "57.00",
      "close": "57.70",
      "average": "57.64",
      "volume": "8616",
      "turnover": "496626.4",
      "trades": "111"
    },
    {
      "date": "2025-05-22",
      "bid": "56.60",
      "ask": "57.20",
      "open": "58.00",
      "high": "59.00",
      "low": "56.20",
      "close": "56.70",
      "average": "57.4879",
      "volume": "15991",
      "turnover": "919288.7",
      "trades": "168"
    },
    {
      "date": "2025-05-23",
      "bid": "56.10",
      "ask": "57.00",
      "open": "57.80",
      "high": "58.10",
      "low": "55.40",
      "close": "56.80",
      "average": "56.7774",
      "volume": "13432",
      "turnover": "762463.35",
      "trades": "108"
    },
    {
      "date": "2025-05-26",
      "bid": "59.90",
      "ask": "60.00",
      "open": "56.00",
      "high": "61.90",
      "low": "55.50",
      "close": "59.90",
      "average": "59.4719",
      "volume": "40177",
      "turnover": "2391209.9",
      "trades": "385"
    },
    {
      "date": "2025-05-27",
      "bid": "61.50",
      "ask": "62.00",
      "open": "61.60",
      "high": "63.00",
      "low": "60.10",
      "close": "61.80",
      "average": "61.8506",
      "volume": "56716",
      "turnover": "3507918.75",
      "trades": "406"
    },
    {
      "date": "2025-05-28",
      "bid": "59.00",
      "ask": "59.60",
      "open": "62.50",
      "high": "63.00",
      "low": "58.50",
      "close": "58.50",
      "average": "60.613",
      "volume": "25740",
      "turnover": "1560196.65",
      "trades": "261"
    },
    {
      "date": "2025-05-30",
      "bid": "62.00",
      "ask": "62.80",
      "open": "59.00",
      "high": "62.80",
      "low": "59.00",
      "close": "62.80",
      "average": "61.5883",
      "volume": "36021",
      "turnover": "2218560.7",
      "trades": "430"
    },
    {
      "date": "2025-06-02",
      "bid": "60.50",
      "ask": "60.70",
      "open": "63.00",
      "high": "63.00",
      "low": "60.10",
      "close": "60.50",
      "average": "60.8625",
      "volume": "23441",
      "turnover": "1426676.8",
      "trades": "270"
    },
    {
      "date": "2025-06-03",
      "bid": "59.80",
      "ask": "60.10",
      "open": "60.70",
      "high": "60.80",
      "low": "59.50",
      "close": "59.60",
      "average": "60.0011",
      "volume": "10874",
      "turnover": "652452.2",
      "trades": "130"
    },
    {
      "date": "2025-06-04",
      "bid": "60.30",
      "ask": "60.90",
      "open": "59.90",
      "high": "61.30",
      "low": "59.50",
      "close": "60.50",
      "average": "60.3557",
      "volume": "8103",
      "turnover": "489062.6",
      "trades": "91"
    },
    {
      "date": "2025-06-05",
      "bid": "59.90",
      "ask": "60.40",
      "open": "61.80",
      "high": "61.80",
      "low": "59.90",
      "close": "59.90",
      "average": "60.6057",
      "volume": "10608",
      "turnover": "642936.8",
      "trades": "122"
    },
    {
      "date": "2025-06-09",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.40",
      "low": "60.50",
      "close": "61.80",
      "average": "61.7339",
      "volume": "13528",
      "turnover": "835683",
      "trades": "150"
    },
    {
      "date": "2025-06-10",
      "bid": "61.50",
      "ask": "61.70",
      "open": "62.00",
      "high": "62.50",
      "low": "61.50",
      "close": "61.50",
      "average": "61.8724",
      "volume": "5197",
      "turnover": "321550.95",
      "trades": "90"
    },
    {
      "date": "2025-06-11",
      "bid": "64.60",
      "ask": "64.90",
      "open": "62.00",
      "high": "65.10",
      "low": "62.00",
      "close": "64.30",
      "average": "63.8039",
      "volume": "20433",
      "turnover": "1303704.1",
      "trades": "173"
    },
    {
      "date": "2025-06-12",
      "bid": "63.50",
      "ask": "63.60",
      "open": "64.70",
      "high": "64.70",
      "low": "63.10",
      "close": "63.30",
      "average": "63.925",
      "volume": "16193",
      "turnover": "1035137.2",
      "trades": "155"
    },
    {
      "date": "2025-06-13",
      "bid": "61.00",
      "ask": "61.40",
      "open": "63.30",
      "high": "63.30",
      "low": "60.90",
      "close": "61.10",
      "average": "62.0531",
      "volume": "82259",
      "turnover": "5058344.2",
      "trades": "152"
    },
    {
      "date": "2025-06-16",
      "bid": "59.40",
      "ask": "59.60",
      "open": "61.00",
      "high": "61.00",
      "low": "58.70",
      "close": "59.30",
      "average": "59.4412",
      "volume": "21326",
      "turnover": "1267642.64",
      "trades": "225"
    },
    {
      "date": "2025-06-17",
      "bid": "57.20",
      "ask": "57.90",
      "open": "58.90",
      "high": "61.20",
      "low": "57.50",
      "close": "57.60",
      "average": "59.1312",
      "volume": "18054",
      "turnover": "1067553.89",
      "trades": "190"
    },
    {
      "date": "2025-06-18",
      "bid": "56.10",
      "ask": "56.30",
      "open": "59.90",
      "high": "59.90",
      "low": "56.00",
      "close": "56.20",
      "average": "57.043",
      "volume": "23213",
      "turnover": "1324043.7",
      "trades": "198"
    },
    {
      "date": "2025-06-19",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.10",
      "high": "57.50",
      "low": "56.10",
      "close": "56.50",
      "average": "56.7372",
      "volume": "4131",
      "turnover": "234381.5",
      "trades": "67"
    },
    {
      "date": "2025-06-23",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.40",
      "high": "56.40",
      "low": "55.30",
      "close": "56.10",
      "average": "55.7301",
      "volume": "12376",
      "turnover": "689715.7",
      "trades": "105"
    },
    {
      "date": "2025-06-24",
      "bid": "56.50",
      "ask": "58.20",
      "open": "56.10",
      "high": "58.30",
      "low": "55.80",
      "close": "57.90",
      "average": "56.8109",
      "volume": "24496",
      "turnover": "1391639.5",
      "trades": "200"
    },
    {
      "date": "2025-06-25",
      "bid": "57.20",
      "ask": "57.40",
      "open": "58.20",
      "high": "59.05",
      "low": "56.70",
      "close": "57.40",
      "average": "58.0318",
      "volume": "5144",
      "turnover": "298515.8",
      "trades": "79"
    },
    {
      "date": "2025-06-26",
      "bid": "57.60",
      "ask": "57.70",
      "open": "60.20",
      "high": "60.20",
      "low": "57.50",
      "close": "57.60",
      "average": "57.7038",
      "volume": "20177",
      "turnover": "1164290.2",
      "trades": "157"
    },
    {
      "date": "2025-06-27",
      "bid": "57.10",
      "ask": "57.80",
      "open": "57.70",
      "high": "58.70",
      "low": "56.50",
      "close": "57.70",
      "average": "57.5329",
      "volume": "20312",
      "turnover": "1168796.3",
      "trades": "234"
    },
    {
      "date": "2025-06-30",
      "bid": "57.90",
      "ask": "58.40",
      "open": "58.60",
      "high": "59.10",
      "low": "57.00",
      "close": "58.20",
      "average": "58.173",
      "volume": "15636",
      "turnover": "909391.8",
      "trades": "169"
    },
    {
      "date": "2025-07-01",
      "bid": "59.10",
      "ask": "59.40",
      "open": "58.60",
      "high": "60.00",
      "low": "58.20",
      "close": "58.90",
      "average": "59.3954",
      "volume": "7190",
      "turnover": "426965.9",
      "trades": "108"
    },
    {
      "date": "2025-07-02",
      "bid": "58.50",
      "ask": "58.90",
      "open": "59.20",
      "high": "59.20",
      "low": "58.00",
      "close": "59.00",
      "average": "58.6445",
      "volume": "7628",
      "turnover": "447340.3",
      "trades": "85"
    },
    {
      "date": "2025-07-03",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.10",
      "high": "59.90",
      "low": "58.90",
      "close": "59.60",
      "average": "59.3233",
      "volume": "8961",
      "turnover": "531596.4",
      "trades": "88"
    },
    {
      "date": "2025-07-04",
      "bid": "59.20",
      "ask": "59.90",
      "open": "59.60",
      "high": "60.50",
      "low": "59.30",
      "close": "60.50",
      "average": "59.8804",
      "volume": "11690",
      "turnover": "699823.1",
      "trades": "104"
    },
    {
      "date": "2025-07-07",
      "bid": "60.60",
      "ask": "61.00",
      "open": "60.50",
      "high": "61.00",
      "low": "60.30",
      "close": "60.70",
      "average": "60.6167",
      "volume": "7170",
      "turnover": "434673.5",
      "trades": "106"
    },
    {
      "date": "2025-07-08",
      "bid": "61.10",
      "ask": "61.50",
      "open": "61.00",
      "high": "62.00",
      "low": "61.00",
      "close": "61.60",
      "average": "61.5406",
      "volume": "16552",
      "turnover": "1018620.6",
      "trades": "109"
    },
    {
      "date": "2025-07-09",
      "bid": "61.00",
      "ask": "61.60",
      "open": "61.60",
      "high": "62.00",
      "low": "60.20",
      "close": "61.20",
      "average": "61.4192",
      "volume": "13330",
      "turnover": "818495.8",
      "trades": "100"
    },
    {
      "date": "2025-07-10",
      "bid": "60.60",
      "ask": "60.70",
      "open": "61.60",
      "high": "61.60",
      "low": "60.30",
      "close": "60.80",
      "average": "60.6943",
      "volume": "14378",
      "turnover": "872663.2",
      "trades": "168"
    },
    {
      "date": "2025-07-11",
      "bid": "58.30",
      "ask": "58.60",
      "open": "55.00",
      "high": "59.00",
      "low": "53.00",
      "close": "58.50",
      "average": "56.4337",
      "volume": "54419",
      "turnover": "3072094.7",
      "trades": "489"
    },
    {
      "date": "2025-07-14",
      "bid": "57.90",
      "ask": "58.10",
      "open": "58.50",
      "high": "58.70",
      "low": "57.00",
      "close": "57.60",
      "average": "58.0635",
      "volume": "24566",
      "turnover": "1425280.85",
      "trades": "151"
    },
    {
      "date": "2025-07-15",
      "bid": "56.10",
      "ask": "56.30",
      "open": "57.90",
      "high": "57.90",
      "low": "56.00",
      "close": "56.00",
      "average": "56.5917",
      "volume": "24212",
      "turnover": "1370197.65",
      "trades": "295"
    },
    {
      "date": "2025-07-16",
      "bid": "56.10",
      "ask": "56.40",
      "open": "56.30",
      "high": "56.50",
      "low": "55.90",
      "close": "56.50",
      "average": "56.176",
      "volume": "3141",
      "turnover": "176448.7",
      "trades": "68"
    },
    {
      "date": "2025-07-17",
      "bid": "55.50",
      "ask": "55.70",
      "open": "56.60",
      "high": "57.40",
      "low": "55.50",
      "close": "55.50",
      "average": "55.9466",
      "volume": "13762",
      "turnover": "769937",
      "trades": "174"
    },
    {
      "date": "2025-07-18",
      "bid": "55.10",
      "ask": "55.50",
      "open": "55.50",
      "high": "55.90",
      "low": "54.60",
      "close": "55.50",
      "average": "55.1333",
      "volume": "14304",
      "turnover": "788562",
      "trades": "93"
    },
    {
      "date": "2025-07-21",
      "bid": "54.60",
      "ask": "55.20",
      "open": "55.50",
      "high": "55.50",
      "low": "54.20",
      "close": "54.80",
      "average": "54.8914",
      "volume": "23466",
      "turnover": "1287953",
      "trades": "153"
    },
    {
      "date": "2025-07-22",
      "bid": "54.90",
      "ask": "55.00",
      "open": "55.00",
      "high": "56.10",
      "low": "54.50",
      "close": "55.10",
      "average": "54.9742",
      "volume": "9371",
      "turnover": "515162.9",
      "trades": "109"
    },
    {
      "date": "2025-07-23",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.20",
      "high": "55.80",
      "low": "54.10",
      "close": "55.40",
      "average": "55.0777",
      "volume": "20317",
      "turnover": "1119035.8",
      "trades": "186"
    },
    {
      "date": "2025-07-24",
      "bid": "57.90",
      "ask": "58.10",
      "open": "57.10",
      "high": "59.30",
      "low": "56.00",
      "close": "59.30",
      "average": "57.2135",
      "volume": "24578",
      "turnover": "1406205.85",
      "trades": "196"
    },
    {
      "date": "2025-07-25",
      "bid": "59.00",
      "ask": "59.40",
      "open": "58.10",
      "high": "59.80",
      "low": "58.10",
      "close": "59.40",
      "average": "59.2443",
      "volume": "10238",
      "turnover": "606489.45",
      "trades": "132"
    },
    {
      "date": "2025-07-28",
      "bid": "58.80",
      "ask": "59.10",
      "open": "59.50",
      "high": "60.90",
      "low": "58.90",
      "close": "59.20",
      "average": "60.0902",
      "volume": "21545",
      "turnover": "1294898.5",
      "trades": "185"
    },
    {
      "date": "2025-07-29",
      "bid": "58.50",
      "ask": "58.70",
      "open": "59.10",
      "high": "59.30",
      "low": "58.50",
      "close": "58.50",
      "average": "58.7204",
      "volume": "17596",
      "turnover": "1033245",
      "trades": "79"
    },
    {
      "date": "2025-07-30",
      "bid": "56.50",
      "ask": "56.80",
      "open": "58.60",
      "high": "59.00",
      "low": "56.20",
      "close": "56.20",
      "average": "57.601",
      "volume": "12015",
      "turnover": "692082.95",
      "trades": "113"
    },
    {
      "date": "2025-07-31",
      "bid": "56.90",
      "ask": "57.20",
      "open": "57.50",
      "high": "57.80",
      "low": "56.10",
      "close": "57.40",
      "average": "56.6454",
      "volume": "9584",
      "turnover": "543082.3",
      "trades": "90"
    },
    {
      "date": "2025-08-01",
      "bid": "57.70",
      "ask": "57.80",
      "open": "57.10",
      "high": "57.90",
      "low": "56.90",
      "close": "57.90",
      "average": "57.205",
      "volume": "11095",
      "turnover": "634710.7",
      "trades": "93"
    },
    {
      "date": "2025-08-04",
      "bid": "57.20",
      "ask": "57.50",
      "open": "57.80",
      "high": "57.80",
      "low": "56.90",
      "close": "57.20",
      "average": "57.4793",
      "volume": "7607",
      "turnover": "437175.3",
      "trades": "85"
    },
    {
      "date": "2025-08-05",
      "bid": "56.00",
      "ask": "56.20",
      "open": "57.20",
      "high": "57.80",
      "low": "55.60",
      "close": "55.90",
      "average": "56.3341",
      "volume": "16660",
      "turnover": "938645.8",
      "trades": "211"
    },
    {
      "date": "2025-08-06",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.90",
      "high": "56.10",
      "low": "55.30",
      "close": "55.40",
      "average": "55.6333",
      "volume": "15771",
      "turnover": "877392",
      "trades": "117"
    },
    {
      "date": "2025-08-07",
      "bid": "56.30",
      "ask": "56.90",
      "open": "55.90",
      "high": "56.80",
      "low": "54.60",
      "close": "56.80",
      "average": "55.5399",
      "volume": "17182",
      "turnover": "954286",
      "trades": "171"
    },
    {
      "date": "2025-08-08",
      "bid": "56.60",
      "ask": "57.10",
      "open": "56.90",
      "high": "57.40",
      "low": "56.10",
      "close": "57.20",
      "average": "56.8397",
      "volume": "7721",
      "turnover": "438859.3",
      "trades": "69"
    },
    {
      "date": "2025-08-11",
      "bid": "55.50",
      "ask": "55.80",
      "open": "57.30",
      "high": "57.30",
      "low": "55.30",
      "close": "55.30",
      "average": "56.4966",
      "volume": "3794",
      "turnover": "214357.35",
      "trades": "83"
    },
    {
      "date": "2025-08-12",
      "bid": "54.80",
      "ask": "55.20",
      "open": "55.60",
      "high": "55.80",
      "low": "54.80",
      "close": "54.90",
      "average": "55.0829",
      "volume": "6014",
      "turnover": "331268.55",
      "trades": "69"
    },
    {
      "date": "2025-08-13",
      "bid": "54.00",
      "ask": "54.50",
      "open": "55.20",
      "high": "55.20",
      "low": "53.90",
      "close": "53.90",
      "average": "54.5135",
      "volume": "9345",
      "turnover": "509429.1",
      "trades": "99"
    },
    {
      "date": "2025-08-14",
      "bid": "53.90",
      "ask": "54.20",
      "open": "54.00",
      "high": "55.00",
      "low": "53.80",
      "close": "53.80",
      "average": "54.344",
      "volume": "6442",
      "turnover": "350084.15",
      "trades": "92"
    },
    {
      "date": "2025-08-15",
      "bid": "53.40",
      "ask": "53.50",
      "open": "54.10",
      "high": "54.50",
      "low": "53.30",
      "close": "53.40",
      "average": "53.5161",
      "volume": "4219",
      "turnover": "225784.5",
      "trades": "90"
    },
    {
      "date": "2025-08-18",
      "bid": "55.20",
      "ask": "55.40",
      "open": "53.40",
      "high": "56.40",
      "low": "52.80",
      "close": "55.20",
      "average": "54.591",
      "volume": "18818",
      "turnover": "1027292.75",
      "trades": "200"
    },
    {
      "date": "2025-08-19",
      "bid": "55.50",
      "ask": "55.70",
      "open": "55.30",
      "high": "56.00",
      "low": "54.40",
      "close": "55.40",
      "average": "55.3512",
      "volume": "10634",
      "turnover": "588604.4",
      "trades": "93"
    },
    {
      "date": "2025-08-20",
      "bid": "55.80",
      "ask": "56.10",
      "open": "54.90",
      "high": "56.90",
      "low": "54.20",
      "close": "55.80",
      "average": "55.4219",
      "volume": "6926",
      "turnover": "383851.95",
      "trades": "108"
    },
    {
      "date": "2025-08-21",
      "bid": "55.00",
      "ask": "55.60",
      "open": "56.20",
      "high": "57.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.0792",
      "volume": "28236",
      "turnover": "1555217.2",
      "trades": "323"
    },
    {
      "date": "2025-08-22",
      "bid": "56.30",
      "ask": "56.90",
      "open": "56.00",
      "high": "57.00",
      "low": "55.70",
      "close": "55.70",
      "average": "56.1796",
      "volume": "4328",
      "turnover": "243145.4",
      "trades": "82"
    },
    {
      "date": "2025-08-25",
      "bid": "58.90",
      "ask": "59.00",
      "open": "57.50",
      "high": "59.90",
      "low": "57.50",
      "close": "59.00",
      "average": "58.8606",
      "volume": "57834",
      "turnover": "3404146.7",
      "trades": "385"
    },
    {
      "date": "2025-08-26",
      "bid": "59.10",
      "ask": "59.60",
      "open": "59.00",
      "high": "60.30",
      "low": "58.90",
      "close": "59.00",
      "average": "59.7831",
      "volume": "46529",
      "turnover": "2781653.45",
      "trades": "413"
    },
    {
      "date": "2025-08-27",
      "bid": "59.30",
      "ask": "59.70",
      "open": "59.80",
      "high": "60.20",
      "low": "59.30",
      "close": "59.80",
      "average": "59.8581",
      "volume": "43412",
      "turnover": "2598561.04",
      "trades": "280"
    },
    {
      "date": "2025-08-28",
      "bid": "59.00",
      "ask": "59.30",
      "open": "59.80",
      "high": "60.00",
      "low": "58.50",
      "close": "58.70",
      "average": "59.2108",
      "volume": "14684",
      "turnover": "869450.8",
      "trades": "211"
    },
    {
      "date": "2025-08-29",
      "bid": "57.50",
      "ask": "57.80",
      "open": "59.50",
      "high": "59.50",
      "low": "56.80",
      "close": "58.10",
      "average": "57.4909",
      "volume": "24691",
      "turnover": "1419588.8",
      "trades": "263"
    },
    {
      "date": "2025-09-01",
      "bid": "58.70",
      "ask": "59.40",
      "open": "59.10",
      "high": "61.00",
      "low": "58.50",
      "close": "58.70",
      "average": "59.399",
      "volume": "22763",
      "turnover": "1352576.25",
      "trades": "216"
    },
    {
      "date": "2025-09-02",
      "bid": "57.90",
      "ask": "58.20",
      "open": "59.10",
      "high": "60.80",
      "low": "57.50",
      "close": "57.50",
      "average": "59.3002",
      "volume": "28543",
      "turnover": "1692606.35",
      "trades": "174"
    },
    {
      "date": "2025-09-03",
      "bid": "56.80",
      "ask": "57.10",
      "open": "58.40",
      "high": "58.40",
      "low": "56.50",
      "close": "56.90",
      "average": "57.269",
      "volume": "11189",
      "turnover": "640925.1",
      "trades": "182"
    },
    {
      "date": "2025-09-04",
      "bid": "56.20",
      "ask": "56.50",
      "open": "57.10",
      "high": "57.50",
      "low": "55.80",
      "close": "56.20",
      "average": "56.5884",
      "volume": "13537",
      "turnover": "765854.7",
      "trades": "148"
    },
    {
      "date": "2025-09-05",
      "bid": "56.30",
      "ask": "56.70",
      "open": "56.20",
      "high": "57.20",
      "low": "55.50",
      "close": "56.30",
      "average": "56.3545",
      "volume": "7276",
      "turnover": "410035.7",
      "trades": "117"
    },
    {
      "date": "2025-09-08",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.50",
      "high": "64.60",
      "low": "56.00",
      "close": "64.60",
      "average": "63.4729",
      "volume": "29446",
      "turnover": "1869022.4",
      "trades": "99"
    },
    {
      "date": "2025-09-09",
      "bid": "57.90",
      "ask": "58.10",
      "open": "57.20",
      "high": "58.40",
      "low": "57.00",
      "close": "58.30",
      "average": "57.7587",
      "volume": "10465",
      "turnover": "604360.6",
      "trades": "125"
    },
    {
      "date": "2025-09-10",
      "bid": "59.40",
      "ask": "59.50",
      "open": "58.40",
      "high": "59.90",
      "low": "58.40",
      "close": "59.40",
      "average": "59.1217",
      "volume": "18394",
      "turnover": "1087569.89",
      "trades": "125"
    },
    {
      "date": "2025-09-11",
      "bid": "58.50",
      "ask": "59.00",
      "open": "60.20",
      "high": "60.20",
      "low": "57.70",
      "close": "58.40",
      "average": "58.54",
      "volume": "24090",
      "turnover": "1409867.4",
      "trades": "174"
    },
    {
      "date": "2025-09-12",
      "bid": "57.50",
      "ask": "57.80",
      "open": "58.50",
      "high": "58.50",
      "low": "56.60",
      "close": "57.50",
      "average": "57.3666",
      "volume": "11892",
      "turnover": "682167.2",
      "trades": "130"
    },
    {
      "date": "2025-09-15",
      "bid": "57.90",
      "ask": "58.10",
      "open": "57.50",
      "high": "58.30",
      "low": "57.10",
      "close": "57.60",
      "average": "57.8666",
      "volume": "6837",
      "turnover": "395629.3",
      "trades": "79"
    },
    {
      "date": "2025-09-16",
      "bid": "56.90",
      "ask": "57.20",
      "open": "58.60",
      "high": "58.60",
      "low": "56.90",
      "close": "56.90",
      "average": "57.3825",
      "volume": "21608",
      "turnover": "1239448.5",
      "trades": "112"
    },
    {
      "date": "2025-09-17",
      "bid": "55.90",
      "ask": "56.00",
      "open": "56.90",
      "high": "57.60",
      "low": "55.80",
      "close": "55.80",
      "average": "56.6716",
      "volume": "16074",
      "turnover": "910718.7",
      "trades": "132"
    },
    {
      "date": "2025-09-18",
      "bid": "55.90",
      "ask": "56.10",
      "open": "55.80",
      "high": "56.30",
      "low": "55.10",
      "close": "55.60",
      "average": "55.6008",
      "volume": "13186",
      "turnover": "733152.8",
      "trades": "122"
    },
    {
      "date": "2025-09-19",
      "bid": "57.30",
      "ask": "57.70",
      "open": "55.90",
      "high": "57.90",
      "low": "55.90",
      "close": "57.70",
      "average": "57.098",
      "volume": "12771",
      "turnover": "729220.6",
      "trades": "99"
    },
    {
      "date": "2025-09-22",
      "bid": "55.50",
      "ask": "55.70",
      "open": "57.90",
      "high": "57.90",
      "low": "55.10",
      "close": "55.30",
      "average": "55.8347",
      "volume": "28623",
      "turnover": "1598157.1",
      "trades": "160"
    },
    {
      "date": "2025-09-23",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.30",
      "high": "56.20",
      "low": "55.30",
      "close": "55.50",
      "average": "55.7494",
      "volume": "6719",
      "turnover": "374580.2",
      "trades": "79"
    },
    {
      "date": "2025-09-24",
      "bid": "56.00",
      "ask": "56.20",
      "open": "55.50",
      "high": "56.20",
      "low": "55.50",
      "close": "55.80",
      "average": "55.8003",
      "volume": "7672",
      "turnover": "428101.1",
      "trades": "105"
    },
    {
      "date": "2025-09-25",
      "bid": "55.80",
      "ask": "56.00",
      "open": "55.80",
      "high": "56.20",
      "low": "55.80",
      "close": "55.80",
      "average": "55.8928",
      "volume": "3742",
      "turnover": "209151.4",
      "trades": "64"
    },
    {
      "date": "2025-09-26",
      "bid": "56.40",
      "ask": "56.70",
      "open": "57.90",
      "high": "57.90",
      "low": "56.40",
      "close": "56.40",
      "average": "56.8195",
      "volume": "10433",
      "turnover": "592797.7",
      "trades": "93"
    },
    {
      "date": "2025-09-29",
      "bid": "55.80",
      "ask": "56.40",
      "open": "56.70",
      "high": "57.50",
      "low": "55.60",
      "close": "55.80",
      "average": "56.2419",
      "volume": "21407",
      "turnover": "1203941.7",
      "trades": "136"
    },
    {
      "date": "2025-09-30",
      "bid": "55.70",
      "ask": "55.90",
      "open": "56.30",
      "high": "57.30",
      "low": "55.40",
      "close": "55.60",
      "average": "56.0377",
      "volume": "29896",
      "turnover": "1676762.35",
      "trades": "144"
    },
    {
      "date": "2025-10-01",
      "bid": "55.90",
      "ask": "56.10",
      "open": "55.70",
      "high": "56.30",
      "low": "55.60",
      "close": "55.60",
      "average": "55.9988",
      "volume": "6259",
      "turnover": "350513.3",
      "trades": "61"
    },
    {
      "date": "2025-10-02",
      "bid": "56.30",
      "ask": "56.60",
      "open": "55.90",
      "high": "56.60",
      "low": "55.50",
      "close": "56.30",
      "average": "56.1144",
      "volume": "10552",
      "turnover": "592087.65",
      "trades": "96"
    },
    {
      "date": "2025-10-03",
      "bid": "57.80",
      "ask": "58.00",
      "open": "56.60",
      "high": "59.00",
      "low": "56.10",
      "close": "59.00",
      "average": "57.2884",
      "volume": "20823",
      "turnover": "1192246.05",
      "trades": "141"
    },
    {
      "date": "2025-10-06",
      "bid": "58.90",
      "ask": "59.00",
      "open": "59.50",
      "high": "59.70",
      "low": "57.60",
      "close": "58.80",
      "average": "58.5613",
      "volume": "19466",
      "turnover": "1139956.1",
      "trades": "137"
    },
    {
      "date": "2025-10-07",
      "bid": "58.60",
      "ask": "58.90",
      "open": "58.80",
      "high": "59.00",
      "low": "57.50",
      "close": "58.60",
      "average": "58.4196",
      "volume": "12583",
      "turnover": "734945.8",
      "trades": "122"
    },
    {
      "date": "2025-10-08",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.60",
      "high": "58.60",
      "low": "57.20",
      "close": "58.60",
      "average": "57.6759",
      "volume": "16465",
      "turnover": "949633.85",
      "trades": "108"
    },
    {
      "date": "2025-10-09",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.00",
      "high": "58.50",
      "low": "57.30",
      "close": "58.00",
      "average": "57.9847",
      "volume": "11019",
      "turnover": "639057.7",
      "trades": "112"
    },
    {
      "date": "2025-10-10",
      "bid": "58.50",
      "ask": "58.60",
      "open": "58.10",
      "high": "58.90",
      "low": "58.10",
      "close": "58.90",
      "average": "58.5971",
      "volume": "15086",
      "turnover": "883948.6",
      "trades": "161"
    },
    {
      "date": "2025-10-13",
      "bid": "57.70",
      "ask": "58.10",
      "open": "58.80",
      "high": "58.90",
      "low": "57.70",
      "close": "57.70",
      "average": "58.2659",
      "volume": "6146",
      "turnover": "358070.4",
      "trades": "87"
    },
    {
      "date": "2025-10-14",
      "bid": "56.20",
      "ask": "56.70",
      "open": "58.00",
      "high": "58.00",
      "low": "56.00",
      "close": "56.00",
      "average": "56.4767",
      "volume": "4841",
      "turnover": "273447.25",
      "trades": "126"
    },
    {
      "date": "2025-10-15",
      "bid": "56.10",
      "ask": "56.60",
      "open": "56.20",
      "high": "56.70",
      "low": "56.00",
      "close": "56.00",
      "average": "56.107",
      "volume": "4267",
      "turnover": "239408.4",
      "trades": "65"
    },
    {
      "date": "2025-10-16",
      "bid": "56.10",
      "ask": "56.20",
      "open": "56.60",
      "high": "56.60",
      "low": "55.20",
      "close": "55.90",
      "average": "55.7568",
      "volume": "21207",
      "turnover": "1182445.89",
      "trades": "140"
    },
    {
      "date": "2025-10-17",
      "bid": "56.50",
      "ask": "57.00",
      "open": "56.00",
      "high": "57.50",
      "low": "55.50",
      "close": "57.00",
      "average": "56.7192",
      "volume": "22959",
      "turnover": "1302547.35",
      "trades": "104"
    },
    {
      "date": "2025-10-20",
      "bid": "56.80",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.70",
      "low": "55.90",
      "close": "57.70",
      "average": "56.6909",
      "volume": "5377",
      "turnover": "304842.45",
      "trades": "76"
    },
    {
      "date": "2025-10-21",
      "bid": "56.80",
      "ask": "57.10",
      "open": "56.80",
      "high": "57.40",
      "low": "55.70",
      "close": "56.70",
      "average": "56.6371",
      "volume": "37851",
      "turnover": "2143810.1",
      "trades": "330"
    },
    {
      "date": "2025-10-22",
      "bid": "59.70",
      "ask": "60.10",
      "open": "58.00",
      "high": "61.00",
      "low": "54.50",
      "close": "60.20",
      "average": "58.1204",
      "volume": "90534",
      "turnover": "5263708.4",
      "trades": "447"
    },
    {
      "date": "2025-10-23",
      "bid": "60.40",
      "ask": "60.90",
      "open": "61.00",
      "high": "62.10",
      "low": "59.10",
      "close": "61.10",
      "average": "60.2245",
      "volume": "37286",
      "turnover": "2245481",
      "trades": "222"
    },
    {
      "date": "2025-10-24",
      "bid": "60.80",
      "ask": "61.10",
      "open": "61.60",
      "high": "61.60",
      "low": "60.20",
      "close": "60.50",
      "average": "60.7645",
      "volume": "15878",
      "turnover": "964861",
      "trades": "215"
    },
    {
      "date": "2025-10-27",
      "bid": "61.60",
      "ask": "61.90",
      "open": "61.00",
      "high": "61.80",
      "low": "59.80",
      "close": "61.50",
      "average": "60.5941",
      "volume": "28312",
      "turnover": "1714951",
      "trades": "210"
    },
    {
      "date": "2025-10-28",
      "bid": "63.70",
      "ask": "64.20",
      "open": "61.90",
      "high": "64.20",
      "low": "61.90",
      "close": "64.10",
      "average": "63.3647",
      "volume": "24175",
      "turnover": "1531758.9",
      "trades": "182"
    },
    {
      "date": "2025-10-29",
      "bid": "64.40",
      "ask": "64.60",
      "open": "64.70",
      "high": "64.80",
      "low": "63.30",
      "close": "64.60",
      "average": "64.216",
      "volume": "19010",
      "turnover": "1220659.3",
      "trades": "163"
    },
    {
      "date": "2025-10-30",
      "bid": "64.90",
      "ask": "65.00",
      "open": "64.60",
      "high": "65.00",
      "low": "63.10",
      "close": "65.00",
      "average": "64.2221",
      "volume": "19639",
      "turnover": "1261683.55",
      "trades": "131"
    },
    {
      "date": "2025-10-31",
      "bid": "63.20",
      "ask": "63.70",
      "open": "64.90",
      "high": "64.90",
      "low": "62.90",
      "close": "63.10",
      "average": "63.4203",
      "volume": "7697",
      "turnover": "488026.1",
      "trades": "89"
    },
    {
      "date": "2025-11-03",
      "bid": "64.80",
      "ask": "65.10",
      "open": "63.70",
      "high": "65.10",
      "low": "63.50",
      "close": "64.80",
      "average": "64.4279",
      "volume": "9204",
      "turnover": "593218.85",
      "trades": "133"
    },
    {
      "date": "2025-11-04",
      "bid": "63.40",
      "ask": "63.50",
      "open": "64.80",
      "high": "64.80",
      "low": "62.40",
      "close": "63.50",
      "average": "63.5091",
      "volume": "19104",
      "turnover": "1212901.89",
      "trades": "181"
    },
    {
      "date": "2025-11-05",
      "bid": "63.40",
      "ask": "64.40",
      "open": "61.90",
      "high": "63.70",
      "low": "61.90",
      "close": "63.50",
      "average": "62.938",
      "volume": "6389",
      "turnover": "401609.55",
      "trades": "111"
    },
    {
      "date": "2025-11-06",
      "bid": "61.70",
      "ask": "61.90",
      "open": "63.20",
      "high": "63.50",
      "low": "61.80",
      "close": "61.80",
      "average": "62.8423",
      "volume": "4496",
      "turnover": "282521.3",
      "trades": "81"
    },
    {
      "date": "2025-11-07",
      "bid": "60.30",
      "ask": "60.60",
      "open": "61.70",
      "high": "62.70",
      "low": "60.30",
      "close": "60.30",
      "average": "60.9713",
      "volume": "4363",
      "turnover": "266228.2",
      "trades": "80"
    },
    {
      "date": "2025-11-10",
      "bid": "62.70",
      "ask": "62.90",
      "open": "61.10",
      "high": "63.30",
      "low": "60.90",
      "close": "63.00",
      "average": "62.0835",
      "volume": "5160",
      "turnover": "321626.45",
      "trades": "72"
    },
    {
      "date": "2025-11-11",
      "bid": "63.90",
      "ask": "64.50",
      "open": "63.00",
      "high": "64.70",
      "low": "63.00",
      "close": "64.70",
      "average": "64.0673",
      "volume": "12071",
      "turnover": "773311.1",
      "trades": "157"
    },
    {
      "date": "2025-11-12",
      "bid": "64.10",
      "ask": "64.90",
      "open": "64.70",
      "high": "65.00",
      "low": "64.50",
      "close": "65.00",
      "average": "64.9284",
      "volume": "13774",
      "turnover": "894323.55",
      "trades": "144"
    },
    {
      "date": "2025-11-13",
      "bid": "63.30",
      "ask": "63.50",
      "open": "65.00",
      "high": "65.00",
      "low": "63.30",
      "close": "63.40",
      "average": "64.1566",
      "volume": "2571",
      "turnover": "164877.65",
      "trades": "66"
    },
    {
      "date": "2025-11-14",
      "bid": "61.90",
      "ask": "62.20",
      "open": "63.30",
      "high": "64.00",
      "low": "61.80",
      "close": "62.00",
      "average": "62.6281",
      "volume": "4167",
      "turnover": "260970.6",
      "trades": "86"
    },
    {
      "date": "2025-11-17",
      "bid": "61.80",
      "ask": "62.30",
      "open": "62.00",
      "high": "63.60",
      "low": "61.40",
      "close": "61.80",
      "average": "62.4158",
      "volume": "9084",
      "turnover": "566985",
      "trades": "105"
    },
    {
      "date": "2025-11-18",
      "bid": "61.80",
      "ask": "62.20",
      "open": "61.80",
      "high": "62.50",
      "low": "60.40",
      "close": "62.50",
      "average": "61.6717",
      "volume": "4312",
      "turnover": "265834.35",
      "trades": "70"
    },
    {
      "date": "2025-11-19",
      "bid": "60.40",
      "ask": "60.80",
      "open": "62.60",
      "high": "63.00",
      "low": "59.80",
      "close": "60.40",
      "average": "61.4284",
      "volume": "7288",
      "turnover": "447684.9",
      "trades": "99"
    },
    {
      "date": "2025-11-20",
      "bid": "61.50",
      "ask": "61.70",
      "open": "60.00",
      "high": "61.90",
      "low": "60.00",
      "close": "61.70",
      "average": "60.6637",
      "volume": "7515",
      "turnover": "455887.9",
      "trades": "106"
    },
    {
      "date": "2025-11-21",
      "bid": "60.50",
      "ask": "60.80",
      "open": "60.60",
      "high": "61.00",
      "low": "60.00",
      "close": "60.80",
      "average": "60.3968",
      "volume": "3780",
      "turnover": "228299.85",
      "trades": "53"
    },
    {
      "date": "2025-11-24",
      "bid": "61.30",
      "ask": "61.80",
      "open": "61.30",
      "high": "62.00",
      "low": "61.30",
      "close": "61.90",
      "average": "61.7324",
      "volume": "7883",
      "turnover": "486636.7",
      "trades": "52"
    },
    {
      "date": "2025-11-25",
      "bid": "60.20",
      "ask": "61.00",
      "open": "62.00",
      "high": "62.50",
      "low": "60.00",
      "close": "60.90",
      "average": "60.8641",
      "volume": "7615",
      "turnover": "463573.8",
      "trades": "124"
    },
    {
      "date": "2025-11-26",
      "bid": "59.80",
      "ask": "60.40",
      "open": "60.10",
      "high": "61.50",
      "low": "58.30",
      "close": "60.40",
      "average": "59.8941",
      "volume": "15211",
      "turnover": "911051",
      "trades": "177"
    },
    {
      "date": "2025-11-27",
      "bid": "61.10",
      "ask": "61.60",
      "open": "60.40",
      "high": "61.80",
      "low": "59.00",
      "close": "61.50",
      "average": "60.3325",
      "volume": "16256",
      "turnover": "981035.45",
      "trades": "151"
    },
    {
      "date": "2025-11-28",
      "bid": "62.00",
      "ask": "62.30",
      "open": "61.00",
      "high": "62.50",
      "low": "59.00",
      "close": "62.30",
      "average": "61.1543",
      "volume": "14682",
      "turnover": "898088.95",
      "trades": "125"
    },
    {
      "date": "2025-12-01",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.30",
      "high": "64.00",
      "low": "61.60",
      "close": "63.00",
      "average": "62.8277",
      "volume": "12749",
      "turnover": "801869.3",
      "trades": "85"
    },
    {
      "date": "2025-12-02",
      "bid": "61.70",
      "ask": "62.50",
      "open": "63.00",
      "high": "63.00",
      "low": "61.50",
      "close": "62.40",
      "average": "62.3224",
      "volume": "3839",
      "turnover": "239229.8",
      "trades": "80"
    },
    {
      "date": "2025-12-03",
      "bid": "60.70",
      "ask": "61.10",
      "open": "62.50",
      "high": "62.90",
      "low": "60.10",
      "close": "61.20",
      "average": "61.7652",
      "volume": "8467",
      "turnover": "522969",
      "trades": "82"
    },
    {
      "date": "2025-12-04",
      "bid": "60.50",
      "ask": "60.70",
      "open": "61.50",
      "high": "61.90",
      "low": "60.10",
      "close": "61.10",
      "average": "60.4485",
      "volume": "5682",
      "turnover": "343444.85",
      "trades": "76"
    },
    {
      "date": "2025-12-05",
      "bid": "59.70",
      "ask": "60.50",
      "open": "60.80",
      "high": "61.10",
      "low": "59.20",
      "close": "60.30",
      "average": "60.1638",
      "volume": "17955",
      "turnover": "1080263.8",
      "trades": "119"
    },
    {
      "date": "2025-12-08",
      "bid": "58.80",
      "ask": "59.20",
      "open": "60.10",
      "high": "60.10",
      "low": "58.30",
      "close": "59.20",
      "average": "58.8775",
      "volume": "20004",
      "turnover": "1177764.6",
      "trades": "135"
    },
    {
      "date": "2025-12-09",
      "bid": "58.40",
      "ask": "58.90",
      "open": "59.20",
      "high": "59.40",
      "low": "58.20",
      "close": "58.20",
      "average": "58.9218",
      "volume": "620",
      "turnover": "36531.5",
      "trades": "21"
    },
    {
      "date": "2025-12-10",
      "bid": "58.60",
      "ask": "59.30",
      "open": "58.30",
      "high": "59.40",
      "low": "58.30",
      "close": "58.50",
      "average": "58.7245",
      "volume": "1883",
      "turnover": "110579.6",
      "trades": "51"
    },
    {
      "date": "2025-12-11",
      "bid": "59.40",
      "ask": "59.90",
      "open": "58.60",
      "high": "60.10",
      "low": "58.60",
      "close": "59.90",
      "average": "59.4651",
      "volume": "8797",
      "turnover": "523034.3",
      "trades": "101"
    },
    {
      "date": "2025-12-12",
      "bid": "60.30",
      "ask": "60.60",
      "open": "59.90",
      "high": "60.70",
      "low": "59.50",
      "close": "60.70",
      "average": "59.8773",
      "volume": "4217",
      "turnover": "252489.9",
      "trades": "55"
    },
    {
      "date": "2025-12-15",
      "bid": "60.00",
      "ask": "60.50",
      "open": "60.70",
      "high": "60.70",
      "low": "59.70",
      "close": "60.60",
      "average": "60.2084",
      "volume": "2553",
      "turnover": "153702.4",
      "trades": "55"
    },
    {
      "date": "2025-12-16",
      "bid": "60.00",
      "ask": "60.60",
      "open": "60.50",
      "high": "60.60",
      "low": "60.00",
      "close": "60.60",
      "average": "60.1748",
      "volume": "1390",
      "turnover": "83643",
      "trades": "29"
    },
    {
      "date": "2025-12-17",
      "bid": "60.10",
      "ask": "60.50",
      "open": "59.90",
      "high": "62.40",
      "low": "59.50",
      "close": "60.00",
      "average": "61.2657",
      "volume": "11379",
      "turnover": "697145.1",
      "trades": "104"
    },
    {
      "date": "2025-12-18",
      "bid": "60.40",
      "ask": "60.50",
      "open": "62.50",
      "high": "62.50",
      "low": "60.00",
      "close": "60.50",
      "average": "60.877",
      "volume": "40533",
      "turnover": "2468103.9",
      "trades": "454"
    },
    {
      "date": "2025-12-19",
      "bid": "62.20",
      "ask": "62.60",
      "open": "60.40",
      "high": "63.00",
      "low": "60.40",
      "close": "62.70",
      "average": "62.1257",
      "volume": "11092",
      "turnover": "689098",
      "trades": "144"
    },
    {
      "date": "2025-12-22",
      "bid": "62.20",
      "ask": "63.00",
      "open": "62.50",
      "high": "63.10",
      "low": "62.50",
      "close": "62.90",
      "average": "62.8564",
      "volume": "3507",
      "turnover": "220437.4",
      "trades": "86"
    },
    {
      "date": "2025-12-23",
      "bid": "62.30",
      "ask": "62.90",
      "open": "62.20",
      "high": "63.00",
      "low": "62.00",
      "close": "62.90",
      "average": "62.6385",
      "volume": "2659",
      "turnover": "166480.3",
      "trades": "71"
    },
    {
      "date": "2025-12-29",
      "bid": "64.00",
      "ask": "64.20",
      "open": "62.00",
      "high": "65.40",
      "low": "62.00",
      "close": "64.30",
      "average": "63.8754",
      "volume": "37190",
      "turnover": "2375577.2",
      "trades": "454"
    },
    {
      "date": "2025-12-30",
      "bid": "67.50",
      "ask": "67.70",
      "open": "64.20",
      "high": "68.30",
      "low": "64.20",
      "close": "68.00",
      "average": "66.6171",
      "volume": "25944",
      "turnover": "1728228.9",
      "trades": "324"
    },
    {
      "date": "2026-01-02",
      "bid": "66.70",
      "ask": "67.00",
      "open": "67.50",
      "high": "68.00",
      "low": "65.30",
      "close": "66.30",
      "average": "66.2287",
      "volume": "32113",
      "turnover": "2126827.15",
      "trades": "190"
    },
    {
      "date": "2026-01-05",
      "bid": "68.60",
      "ask": "68.90",
      "open": "66.70",
      "high": "69.00",
      "low": "66.70",
      "close": "68.90",
      "average": "68.1275",
      "volume": "8369",
      "turnover": "570156.7",
      "trades": "112"
    },
    {
      "date": "2026-01-07",
      "bid": "67.40",
      "ask": "67.50",
      "open": "68.90",
      "high": "68.90",
      "low": "67.30",
      "close": "67.80",
      "average": "68.0325",
      "volume": "10271",
      "turnover": "698754.3",
      "trades": "105"
    },
    {
      "date": "2026-01-08",
      "bid": "67.30",
      "ask": "67.50",
      "open": "67.50",
      "high": "67.70",
      "low": "66.80",
      "close": "67.50",
      "average": "67.3136",
      "volume": "3411",
      "turnover": "229606.7",
      "trades": "53"
    },
    {
      "date": "2026-01-09",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.30",
      "high": "67.70",
      "low": "67.00",
      "close": "67.20",
      "average": "67.2354",
      "volume": "3078",
      "turnover": "206982.1",
      "trades": "54"
    },
    {
      "date": "2026-01-12",
      "bid": "68.40",
      "ask": "68.90",
      "open": "68.10",
      "high": "69.00",
      "low": "67.20",
      "close": "69.00",
      "average": "68.178",
      "volume": "14700",
      "turnover": "1002964.7",
      "trades": "120"
    },
    {
      "date": "2026-01-13",
      "bid": "67.60",
      "ask": "68.30",
      "open": "68.90",
      "high": "69.00",
      "low": "67.30",
      "close": "67.60",
      "average": "68.3075",
      "volume": "5658",
      "turnover": "386548.75",
      "trades": "80"
    },
    {
      "date": "2026-01-14",
      "bid": "68.70",
      "ask": "69.20",
      "open": "67.60",
      "high": "69.30",
      "low": "67.60",
      "close": "68.70",
      "average": "68.6466",
      "volume": "12566",
      "turnover": "862800.95",
      "trades": "216"
    },
    {
      "date": "2026-01-15",
      "bid": "68.80",
      "ask": "69.40",
      "open": "69.20",
      "high": "69.50",
      "low": "68.30",
      "close": "69.50",
      "average": "69.0036",
      "volume": "10190",
      "turnover": "703168.85",
      "trades": "122"
    },
    {
      "date": "2026-01-16",
      "bid": "68.20",
      "ask": "68.90",
      "open": "69.00",
      "high": "69.40",
      "low": "67.80",
      "close": "68.80",
      "average": "68.6456",
      "volume": "8347",
      "turnover": "572916.25",
      "trades": "101"
    },
    {
      "date": "2026-01-19",
      "bid": "66.20",
      "ask": "66.30",
      "open": "68.60",
      "high": "68.60",
      "low": "66.20",
      "close": "66.20",
      "average": "67.314",
      "volume": "12402",
      "turnover": "834870.15",
      "trades": "100"
    },
    {
      "date": "2026-01-20",
      "bid": "66.60",
      "ask": "67.20",
      "open": "66.00",
      "high": "67.70",
      "low": "66.00",
      "close": "66.80",
      "average": "66.3699",
      "volume": "5727",
      "turnover": "381809.15",
      "trades": "47"
    },
    {
      "date": "2026-01-21",
      "bid": "66.00",
      "ask": "66.50",
      "open": "66.70",
      "high": "67.50",
      "low": "66.00",
      "close": "66.00",
      "average": "66.5267",
      "volume": "4790",
      "turnover": "318957.1",
      "trades": "61"
    },
    {
      "date": "2026-01-22",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.40",
      "high": "67.40",
      "low": "66.40",
      "close": "66.70",
      "average": "66.846",
      "volume": "3326",
      "turnover": "222416.8",
      "trades": "36"
    },
    {
      "date": "2026-01-23",
      "bid": "69.00",
      "ask": "69.30",
      "open": "66.70",
      "high": "69.40",
      "low": "66.00",
      "close": "68.70",
      "average": "67.3289",
      "volume": "10420",
      "turnover": "701237.7",
      "trades": "102"
    },
    {
      "date": "2026-01-26",
      "bid": "69.20",
      "ask": "69.80",
      "open": "69.00",
      "high": "69.80",
      "low": "69.00",
      "close": "69.10",
      "average": "69.5563",
      "volume": "24382",
      "turnover": "1695916.8",
      "trades": "94"
    },
    {
      "date": "2026-01-27",
      "bid": "67.30",
      "ask": "68.00",
      "open": "69.80",
      "high": "69.80",
      "low": "68.00",
      "close": "68.00",
      "average": "68.6761",
      "volume": "6982",
      "turnover": "479392.4",
      "trades": "70"
    },
    {
      "date": "2026-01-28",
      "bid": "62.30",
      "ask": "63.50",
      "open": "66.00",
      "high": "71.00",
      "low": "61.00",
      "close": "63.40",
      "average": "64.6551",
      "volume": "72477",
      "turnover": "4686363.65",
      "trades": "471"
    },
    {
      "date": "2026-01-29",
      "bid": "59.50",
      "ask": "59.90",
      "open": "63.40",
      "high": "63.40",
      "low": "58.20",
      "close": "59.50",
      "average": "60.3492",
      "volume": "49920",
      "turnover": "3011524.25",
      "trades": "316"
    },
    {
      "date": "2026-01-30",
      "bid": "59.10",
      "ask": "59.40",
      "open": "59.00",
      "high": "60.20",
      "low": "58.70",
      "close": "59.30",
      "average": "59.2366",
      "volume": "19086",
      "turnover": "1130579.14",
      "trades": "127"
    },
    {
      "date": "2026-02-02",
      "bid": "58.50",
      "ask": "58.80",
      "open": "58.70",
      "high": "59.60",
      "low": "58.10",
      "close": "59.00",
      "average": "58.7096",
      "volume": "9457",
      "turnover": "555214.7",
      "trades": "149"
    },
    {
      "date": "2026-02-03",
      "bid": "56.20",
      "ask": "56.60",
      "open": "58.50",
      "high": "59.40",
      "low": "56.20",
      "close": "56.60",
      "average": "57.2504",
      "volume": "22217",
      "turnover": "1271761.3",
      "trades": "195"
    },
    {
      "date": "2026-02-04",
      "bid": "54.50",
      "ask": "54.70",
      "open": "56.60",
      "high": "56.60",
      "low": "54.10",
      "close": "54.50",
      "average": "54.9524",
      "volume": "20859",
      "turnover": "1146422.85",
      "trades": "211"
    },
    {
      "date": "2026-02-05",
      "bid": "54.50",
      "ask": "54.90",
      "open": "54.50",
      "high": "56.00",
      "low": "53.80",
      "close": "54.50",
      "average": "54.6547",
      "volume": "11333",
      "turnover": "619332.7",
      "trades": "109"
    },
    {
      "date": "2026-02-06",
      "bid": "53.90",
      "ask": "54.80",
      "open": "55.90",
      "high": "55.90",
      "low": "53.80",
      "close": "53.80",
      "average": "54.4451",
      "volume": "6743",
      "turnover": "366993.6",
      "trades": "89"
    },
    {
      "date": "2026-02-09",
      "bid": "52.40",
      "ask": "52.70",
      "open": "53.60",
      "high": "54.50",
      "low": "52.30",
      "close": "52.30",
      "average": "53.013",
      "volume": "26119",
      "turnover": "1384522.7",
      "trades": "186"
    },
    {
      "date": "2026-02-10",
      "bid": "51.70",
      "ask": "52.30",
      "open": "52.70",
      "high": "54.50",
      "low": "51.80",
      "close": "52.20",
      "average": "52.3351",
      "volume": "23565",
      "turnover": "1233851.64",
      "trades": "196"
    },
    {
      "date": "2026-02-11",
      "bid": "52.40",
      "ask": "52.70",
      "open": "52.20",
      "high": "53.10",
      "low": "52.20",
      "close": "52.70",
      "average": "52.5733",
      "volume": "9990",
      "turnover": "525206.5",
      "trades": "103"
    },
    {
      "date": "2026-02-12",
      "bid": "52.10",
      "ask": "52.60",
      "open": "52.70",
      "high": "53.60",
      "low": "52.10",
      "close": "52.40",
      "average": "52.812",
      "volume": "7656",
      "turnover": "404278.05",
      "trades": "74"
    },
    {
      "date": "2026-02-13",
      "bid": "51.80",
      "ask": "51.90",
      "open": "52.10",
      "high": "52.30",
      "low": "51.60",
      "close": "51.80",
      "average": "51.8698",
      "volume": "11839",
      "turnover": "614071.6",
      "trades": "88"
    },
    {
      "date": "2026-02-16",
      "bid": "50.70",
      "ask": "51.00",
      "open": "51.80",
      "high": "52.70",
      "low": "50.70",
      "close": "50.90",
      "average": "51.4356",
      "volume": "19964",
      "turnover": "1026881.9",
      "trades": "168"
    },
    {
      "date": "2026-02-17",
      "bid": "50.20",
      "ask": "50.70",
      "open": "50.70",
      "high": "51.40",
      "low": "50.10",
      "close": "50.10",
      "average": "50.668",
      "volume": "8465",
      "turnover": "428883.05",
      "trades": "81"
    },
    {
      "date": "2026-02-18",
      "bid": "49.95",
      "ask": "50.50",
      "open": "50.20",
      "high": "50.60",
      "low": "49.95",
      "close": "50.40",
      "average": "50.1986",
      "volume": "26970",
      "turnover": "1354017.65",
      "trades": "86"
    },
    {
      "date": "2026-02-19",
      "bid": "50.90",
      "ask": "51.20",
      "open": "50.50",
      "high": "51.60",
      "low": "50.10",
      "close": "51.00",
      "average": "50.8122",
      "volume": "10062",
      "turnover": "511199.25",
      "trades": "114"
    },
    {
      "date": "2026-02-20",
      "bid": "52.00",
      "ask": "52.50",
      "open": "51.80",
      "high": "53.20",
      "low": "51.50",
      "close": "52.00",
      "average": "52.4261",
      "volume": "27045",
      "turnover": "1417687.9",
      "trades": "156"
    },
    {
      "date": "2026-02-23",
      "bid": "51.00",
      "ask": "51.20",
      "open": "52.50",
      "high": "53.00",
      "low": "51.00",
      "close": "51.10",
      "average": "51.8767",
      "volume": "14606",
      "turnover": "756945.55",
      "trades": "126"
    },
    {
      "date": "2026-02-24",
      "bid": "50.10",
      "ask": "50.30",
      "open": "51.20",
      "high": "51.20",
      "low": "50.00",
      "close": "50.30",
      "average": "50.3107",
      "volume": "10062",
      "turnover": "506235.7",
      "trades": "119"
    },
    {
      "date": "2026-02-25",
      "bid": "49.95",
      "ask": "50.40",
      "open": "50.30",
      "high": "51.30",
      "low": "49.95",
      "close": "50.10",
      "average": "50.5206",
      "volume": "11136",
      "turnover": "562593.45",
      "trades": "122"
    },
    {
      "date": "2026-02-26",
      "bid": "49.55",
      "ask": "49.70",
      "open": "50.00",
      "high": "50.50",
      "low": "49.25",
      "close": "49.40",
      "average": "49.7187",
      "volume": "13788",
      "turnover": "685687.99",
      "trades": "128"
    },
    {
      "date": "2026-02-27",
      "bid": "49.90",
      "ask": "50.80",
      "open": "49.55",
      "high": "50.80",
      "low": "49.45",
      "close": "50.00",
      "average": "49.9811",
      "volume": "21054",
      "turnover": "1052300.8",
      "trades": "120"
    },
    {
      "date": "2026-03-02",
      "bid": "50.00",
      "ask": "50.60",
      "open": "49.85",
      "high": "50.70",
      "low": "48.70",
      "close": "50.70",
      "average": "49.4898",
      "volume": "12723",
      "turnover": "629737.38",
      "trades": "175"
    },
    {
      "date": "2026-03-03",
      "bid": "49.50",
      "ask": "50.60",
      "open": "50.70",
      "high": "50.70",
      "low": "49.20",
      "close": "50.60",
      "average": "49.5835",
      "volume": "8041",
      "turnover": "398689.13",
      "trades": "84"
    },
    {
      "date": "2026-03-04",
      "bid": "49.05",
      "ask": "49.50",
      "open": "50.20",
      "high": "50.30",
      "low": "49.00",
      "close": "49.00",
      "average": "49.491",
      "volume": "7008",
      "turnover": "346847.9",
      "trades": "102"
    },
    {
      "date": "2026-03-05",
      "bid": "48.35",
      "ask": "48.55",
      "open": "49.00",
      "high": "49.00",
      "low": "48.00",
      "close": "48.60",
      "average": "48.3986",
      "volume": "21015",
      "turnover": "1017305.73",
      "trades": "182"
    },
    {
      "date": "2026-03-06",
      "bid": "49.10",
      "ask": "49.55",
      "open": "48.55",
      "high": "50.80",
      "low": "48.45",
      "close": "49.55",
      "average": "49.6326",
      "volume": "8487",
      "turnover": "421262",
      "trades": "92"
    },
    {
      "date": "2026-03-09",
      "bid": "48.00",
      "ask": "48.40",
      "open": "49.00",
      "high": "49.00",
      "low": "47.70",
      "close": "48.00",
      "average": "48.1658",
      "volume": "10954",
      "turnover": "528056.78",
      "trades": "113"
    },
    {
      "date": "2026-03-10",
      "bid": "48.00",
      "ask": "48.85",
      "open": "48.50",
      "high": "48.90",
      "low": "48.00",
      "close": "48.90",
      "average": "48.4485",
      "volume": "2210",
      "turnover": "107150.65",
      "trades": "63"
    },
    {
      "date": "2026-03-11",
      "bid": "47.65",
      "ask": "47.95",
      "open": "48.55",
      "high": "48.55",
      "low": "47.65",
      "close": "47.65",
      "average": "47.937",
      "volume": "3639",
      "turnover": "174438.35",
      "trades": "60"
    },
    {
      "date": "2026-03-12",
      "bid": "46.70",
      "ask": "47.00",
      "open": "47.65",
      "high": "48.50",
      "low": "46.55",
      "close": "46.55",
      "average": "47.4766",
      "volume": "12911",
      "turnover": "612864.83",
      "trades": "114"
    },
    {
      "date": "2026-03-13",
      "bid": "47.50",
      "ask": "47.95",
      "open": "46.55",
      "high": "47.95",
      "low": "46.00",
      "close": "47.95",
      "average": "46.727",
      "volume": "6725",
      "turnover": "314206.45",
      "trades": "73"
    },
    {
      "date": "2026-03-16",
      "bid": "47.30",
      "ask": "47.80",
      "open": "47.50",
      "high": "47.95",
      "low": "46.85",
      "close": "47.30",
      "average": "47.432",
      "volume": "3697",
      "turnover": "175249.18",
      "trades": "60"
    },
    {
      "date": "2026-03-17",
      "bid": "47.40",
      "ask": "47.95",
      "open": "47.80",
      "high": "48.10",
      "low": "46.90",
      "close": "47.50",
      "average": "47.4021",
      "volume": "5043",
      "turnover": "239135.51",
      "trades": "74"
    },
    {
      "date": "2026-03-18",
      "bid": "46.35",
      "ask": "46.90",
      "open": "47.50",
      "high": "47.50",
      "low": "45.70",
      "close": "46.35",
      "average": "46.3271",
      "volume": "18812",
      "turnover": "872160.33",
      "trades": "132"
    },
    {
      "date": "2026-03-19",
      "bid": "45.05",
      "ask": "45.40",
      "open": "46.00",
      "high": "46.00",
      "low": "44.50",
      "close": "45.35",
      "average": "45.0968",
      "volume": "8453",
      "turnover": "381262.15",
      "trades": "114"
    },
    {
      "date": "2026-03-20",
      "bid": "45.00",
      "ask": "45.40",
      "open": "45.35",
      "high": "46.35",
      "low": "44.65",
      "close": "45.00",
      "average": "45.0904",
      "volume": "10831",
      "turnover": "488442.82",
      "trades": "86"
    },
    {
      "date": "2026-03-23",
      "bid": "46.50",
      "ask": "46.55",
      "open": "46.00",
      "high": "46.90",
      "low": "44.50",
      "close": "46.50",
      "average": "45.3123",
      "volume": "13529",
      "turnover": "613930.33",
      "trades": "114"
    },
    {
      "date": "2026-03-24",
      "bid": "46.60",
      "ask": "46.90",
      "open": "46.90",
      "high": "46.90",
      "low": "46.10",
      "close": "46.90",
      "average": "46.5061",
      "volume": "1666",
      "turnover": "77483.75",
      "trades": "37"
    },
    {
      "date": "2026-03-25",
      "bid": "46.15",
      "ask": "46.90",
      "open": "46.85",
      "high": "47.15",
      "low": "46.10",
      "close": "46.90",
      "average": "46.296",
      "volume": "3747",
      "turnover": "173479.3",
      "trades": "50"
    },
    {
      "date": "2026-03-26",
      "bid": "45.15",
      "ask": "45.75",
      "open": "46.10",
      "high": "46.75",
      "low": "45.00",
      "close": "45.00",
      "average": "45.5963",
      "volume": "4546",
      "turnover": "207242.3",
      "trades": "64"
    },
    {
      "date": "2026-03-27",
      "bid": "44.30",
      "ask": "44.50",
      "open": "45.75",
      "high": "46.00",
      "low": "43.60",
      "close": "43.65",
      "average": "44.2144",
      "volume": "9534",
      "turnover": "421527.21",
      "trades": "112"
    },
    {
      "date": "2026-03-30",
      "bid": "42.85",
      "ask": "43.55",
      "open": "44.50",
      "high": "44.50",
      "low": "42.50",
      "close": "42.90",
      "average": "43.2041",
      "volume": "6519",
      "turnover": "281651.71",
      "trades": "94"
    },
    {
      "date": "2026-03-31",
      "bid": "44.05",
      "ask": "44.45",
      "open": "42.90",
      "high": "44.50",
      "low": "42.90",
      "close": "44.45",
      "average": "44.0215",
      "volume": "5739",
      "turnover": "252656",
      "trades": "70"
    },
    {
      "date": "2026-04-01",
      "bid": "45.95",
      "ask": "46.50",
      "open": "45.00",
      "high": "46.70",
      "low": "45.00",
      "close": "45.90",
      "average": "46.1058",
      "volume": "13638",
      "turnover": "630398.18",
      "trades": "111"
    },
    {
      "date": "2026-04-02",
      "bid": "45.70",
      "ask": "45.85",
      "open": "45.85",
      "high": "45.85",
      "low": "44.95",
      "close": "45.85",
      "average": "45.3019",
      "volume": "1500",
      "turnover": "67922.75",
      "trades": "29"
    },
    {
      "date": "2026-04-07",
      "bid": "46.15",
      "ask": "46.75",
      "open": "45.90",
      "high": "48.00",
      "low": "45.90",
      "close": "46.40",
      "average": "46.9667",
      "volume": "15799",
      "turnover": "743119.75",
      "trades": "123"
    },
    {
      "date": "2026-04-08",
      "bid": "47.65",
      "ask": "47.75",
      "open": "47.15",
      "high": "48.50",
      "low": "47.15",
      "close": "47.40",
      "average": "47.8007",
      "volume": "10560",
      "turnover": "505403.91",
      "trades": "112"
    },
    {
      "date": "2026-04-09",
      "bid": "47.75",
      "ask": "47.90",
      "open": "47.65",
      "high": "48.75",
      "low": "46.80",
      "close": "47.65",
      "average": "48.1639",
      "volume": "35707",
      "turnover": "1719777.13",
      "trades": "253"
    },
    {
      "date": "2026-04-10",
      "bid": "47.80",
      "ask": "47.85",
      "open": "47.65",
      "high": "48.55",
      "low": "47.50",
      "close": "48.05",
      "average": "47.8838",
      "volume": "6569",
      "turnover": "314551.8",
      "trades": "77"
    },
    {
      "date": "2026-04-13",
      "bid": "47.90",
      "ask": "48.00",
      "open": "47.85",
      "high": "48.00",
      "low": "47.15",
      "close": "48.00",
      "average": "47.8553",
      "volume": "3324",
      "turnover": "159022.35",
      "trades": "54"
    },
    {
      "date": "2026-04-14",
      "bid": "47.85",
      "ask": "48.25",
      "open": "48.10",
      "high": "48.45",
      "low": "47.65",
      "close": "47.85",
      "average": "48.0464",
      "volume": "10598",
      "turnover": "508895.93",
      "trades": "158"
    },
    {
      "date": "2026-04-15",
      "bid": "47.10",
      "ask": "47.25",
      "open": "47.95",
      "high": "48.00",
      "low": "47.00",
      "close": "47.10",
      "average": "47.6976",
      "volume": "6471",
      "turnover": "308689.82",
      "trades": "103"
    },
    {
      "date": "2026-04-16",
      "bid": "47.45",
      "ask": "47.55",
      "open": "47.20",
      "high": "48.45",
      "low": "47.20",
      "close": "47.30",
      "average": "47.6504",
      "volume": "24534",
      "turnover": "1169631.98",
      "trades": "335"
    },
    {
      "date": "2026-04-17",
      "bid": "48.75",
      "ask": "49.50",
      "open": "47.30",
      "high": "49.55",
      "low": "47.30",
      "close": "48.75",
      "average": "49.1886",
      "volume": "50171",
      "turnover": "2467702.36",
      "trades": "363"
    },
    {
      "date": "2026-04-20",
      "bid": "50.80",
      "ask": "51.00",
      "open": "48.75",
      "high": "53.00",
      "low": "48.75",
      "close": "50.80",
      "average": "51.0777",
      "volume": "19749",
      "turnover": "1008675.75",
      "trades": "182"
    },
    {
      "date": "2026-04-21",
      "bid": "51.10",
      "ask": "51.70",
      "open": "52.90",
      "high": "52.90",
      "low": "51.10",
      "close": "51.70",
      "average": "52.0712",
      "volume": "13851",
      "turnover": "721546.6",
      "trades": "100"
    },
    {
      "date": "2026-04-22",
      "bid": "51.60",
      "ask": "51.70",
      "open": "51.70",
      "high": "52.60",
      "low": "51.20",
      "close": "51.60",
      "average": "51.7376",
      "volume": "10955",
      "turnover": "566676.5",
      "trades": "116"
    },
    {
      "date": "2026-04-23",
      "bid": "53.60",
      "ask": "54.00",
      "open": "51.50",
      "high": "58.80",
      "low": "51.50",
      "close": "54.00",
      "average": "54.2839",
      "volume": "81201",
      "turnover": "4408184.2",
      "trades": "427"
    },
    {
      "date": "2026-04-24",
      "bid": "51.80",
      "ask": "52.00",
      "open": "54.30",
      "high": "54.30",
      "low": "50.30",
      "close": "52.00",
      "average": "51.9079",
      "volume": "29042",
      "turnover": "1507615.9",
      "trades": "210"
    },
    {
      "date": "2026-04-27",
      "bid": "51.10",
      "ask": "51.70",
      "open": "52.00",
      "high": "52.20",
      "low": "50.80",
      "close": "51.50",
      "average": "51.7225",
      "volume": "11205",
      "turnover": "579505.2",
      "trades": "93"
    },
    {
      "date": "2026-04-28",
      "bid": "49.25",
      "ask": "50.00",
      "open": "51.60",
      "high": "51.80",
      "low": "49.20",
      "close": "49.25",
      "average": "50.3102",
      "volume": "7268",
      "turnover": "365628.9",
      "trades": "98"
    },
    {
      "date": "2026-04-29",
      "bid": "49.50",
      "ask": "50.00",
      "open": "49.25",
      "high": "50.70",
      "low": "49.25",
      "close": "49.50",
      "average": "49.9788",
      "volume": "3165",
      "turnover": "158113.15",
      "trades": "59"
    },
    {
      "date": "2026-04-30",
      "bid": "48.60",
      "ask": "49.50",
      "open": "51.30",
      "high": "51.30",
      "low": "48.40",
      "close": "48.40",
      "average": "49.0975",
      "volume": "6049",
      "turnover": "297084.11",
      "trades": "103"
    },
    {
      "date": "2026-05-04",
      "bid": "49.15",
      "ask": "50.20",
      "open": "48.50",
      "high": "50.20",
      "low": "48.40",
      "close": "49.20",
      "average": "48.9893",
      "volume": "20373",
      "turnover": "996345.01",
      "trades": "123"
    },
    {
      "date": "2026-05-05",
      "bid": "47.60",
      "ask": "47.90",
      "open": "50.20",
      "high": "50.20",
      "low": "47.20",
      "close": "47.30",
      "average": "48.0006",
      "volume": "16142",
      "turnover": "773295.29",
      "trades": "149"
    },
    {
      "date": "2026-05-06",
      "bid": "48.60",
      "ask": "49.00",
      "open": "47.90",
      "high": "49.55",
      "low": "47.60",
      "close": "48.60",
      "average": "48.0056",
      "volume": "19668",
      "turnover": "945306.13",
      "trades": "86"
    },
    {
      "date": "2026-05-07",
      "bid": "48.10",
      "ask": "48.50",
      "open": "49.00",
      "high": "49.00",
      "low": "47.70",
      "close": "48.30",
      "average": "48.2676",
      "volume": "1464",
      "turnover": "70663.95",
      "trades": "41"
    },
    {
      "date": "2026-05-08",
      "bid": "48.85",
      "ask": "49.45",
      "open": "48.50",
      "high": "49.50",
      "low": "47.80",
      "close": "49.45",
      "average": "48.0775",
      "volume": "61491",
      "turnover": "2956345.5",
      "trades": "39"
    },
    {
      "date": "2026-05-11",
      "bid": "48.55",
      "ask": "48.95",
      "open": "49.45",
      "high": "49.45",
      "low": "48.50",
      "close": "48.55",
      "average": "48.9095",
      "volume": "4677",
      "turnover": "228765.7",
      "trades": "52"
    },
    {
      "date": "2026-05-12",
      "bid": "48.15",
      "ask": "48.95",
      "open": "49.00",
      "high": "49.00",
      "low": "48.10",
      "close": "48.20",
      "average": "48.2995",
      "volume": "3954",
      "turnover": "190972.8",
      "trades": "63"
    },
    {
      "date": "2026-05-13",
      "bid": "47.10",
      "ask": "47.40",
      "open": "49.45",
      "high": "49.45",
      "low": "46.90",
      "close": "46.90",
      "average": "47.4802",
      "volume": "5644",
      "turnover": "268039.34",
      "trades": "65"
    },
    {
      "date": "2026-05-15",
      "bid": "46.85",
      "ask": "47.15",
      "open": "47.00",
      "high": "47.55",
      "low": "46.55",
      "close": "46.90",
      "average": "47.062",
      "volume": "8434",
      "turnover": "396921.63",
      "trades": "107"
    },
    {
      "date": "2026-05-18",
      "bid": "46.90",
      "ask": "47.65",
      "open": "47.00",
      "high": "47.70",
      "low": "46.80",
      "close": "47.65",
      "average": "47.1073",
      "volume": "2252",
      "turnover": "106085.55",
      "trades": "30"
    },
    {
      "date": "2026-05-19",
      "bid": "47.55",
      "ask": "47.90",
      "open": "47.65",
      "high": "48.10",
      "low": "47.30",
      "close": "47.70",
      "average": "47.6499",
      "volume": "1393",
      "turnover": "66376.25",
      "trades": "40"
    },
    {
      "date": "2026-05-20",
      "bid": "48.50",
      "ask": "48.65",
      "open": "47.90",
      "high": "48.65",
      "low": "47.20",
      "close": "48.50",
      "average": "47.9432",
      "volume": "1874",
      "turnover": "89845.65",
      "trades": "37"
    },
    {
      "date": "2026-05-21",
      "bid": "51.40",
      "ask": "52.30",
      "open": "48.35",
      "high": "52.30",
      "low": "48.35",
      "close": "52.00",
      "average": "50.976",
      "volume": "42848",
      "turnover": "2181292.44",
      "trades": "231"
    },
    {
      "date": "2026-05-22",
      "bid": "51.00",
      "ask": "51.80",
      "open": "52.00",
      "high": "53.70",
      "low": "50.90",
      "close": "50.90",
      "average": "52.8043",
      "volume": "6978",
      "turnover": "368453.75",
      "trades": "63"
    },
    {
      "date": "2026-05-25",
      "bid": "52.20",
      "ask": "52.80",
      "open": "53.30",
      "high": "54.20",
      "low": "52.00",
      "close": "52.10",
      "average": "52.4587",
      "volume": "7859",
      "turnover": "412259.45",
      "trades": "74"
    },
    {
      "date": "2026-05-26",
      "bid": "51.00",
      "ask": "51.20",
      "open": "52.80",
      "high": "52.80",
      "low": "50.60",
      "close": "51.00",
      "average": "51.2862",
      "volume": "1322",
      "turnover": "67716.6",
      "trades": "28"
    },
    {
      "date": "2026-05-27",
      "bid": "50.40",
      "ask": "51.10",
      "open": "51.00",
      "high": "51.70",
      "low": "50.20",
      "close": "51.00",
      "average": "50.8297",
      "volume": "7510",
      "turnover": "381887.4",
      "trades": "73"
    },
    {
      "date": "2026-05-28",
      "bid": "49.40",
      "ask": "49.45",
      "open": "50.40",
      "high": "50.90",
      "low": "49.35",
      "close": "49.40",
      "average": "49.6429",
      "volume": "6867",
      "turnover": "340898.75",
      "trades": "105"
    },
    {
      "date": "2026-05-29",
      "bid": "48.40",
      "ask": "49.00",
      "open": "49.40",
      "high": "49.70",
      "low": "48.35",
      "close": "48.35",
      "average": "49.0637",
      "volume": "4626",
      "turnover": "227484.9",
      "trades": "46"
    },
    {
      "date": "2026-06-01",
      "bid": "47.10",
      "ask": "47.55",
      "open": "49.00",
      "high": "49.00",
      "low": "47.00",
      "close": "47.00",
      "average": "47.6767",
      "volume": "7078",
      "turnover": "337492.62",
      "trades": "101"
    },
    {
      "date": "2026-06-02",
      "bid": "47.45",
      "ask": "47.50",
      "open": "47.00",
      "high": "48.05",
      "low": "46.55",
      "close": "47.30",
      "average": "47.2308",
      "volume": "4263",
      "turnover": "201343.13",
      "trades": "43"
    },
    {
      "date": "2026-06-03",
      "bid": "46.40",
      "ask": "47.00",
      "open": "47.50",
      "high": "47.50",
      "low": "46.40",
      "close": "47.00",
      "average": "47.1891",
      "volume": "3301",
      "turnover": "155750.22",
      "trades": "40"
    },
    {
      "date": "2026-06-04",
      "bid": "47.00",
      "ask": "47.95",
      "open": "47.70",
      "high": "47.95",
      "low": "47.00",
      "close": "47.90",
      "average": "47.3697",
      "volume": "1064",
      "turnover": "50401.4",
      "trades": "19"
    },
    {
      "date": "2026-06-05",
      "bid": "47.60",
      "ask": "48.15",
      "open": "47.10",
      "high": "47.85",
      "low": "47.05",
      "close": "47.60",
      "average": "47.7604",
      "volume": "3737",
      "turnover": "178480.75",
      "trades": "19"
    },
    {
      "date": "2026-06-08",
      "bid": "47.55",
      "ask": "48.65",
      "open": "48.00",
      "high": "48.85",
      "low": "47.00",
      "close": "47.50",
      "average": "47.7969",
      "volume": "1609",
      "turnover": "76905.15",
      "trades": "27"
    },
    {
      "date": "2026-06-09",
      "bid": "47.90",
      "ask": "48.10",
      "open": "47.50",
      "high": "48.10",
      "low": "47.10",
      "close": "48.00",
      "average": "47.8007",
      "volume": "2504",
      "turnover": "119692.85",
      "trades": "28"
    },
    {
      "date": "2026-06-10",
      "bid": "47.20",
      "ask": "47.80",
      "open": "48.00",
      "high": "48.00",
      "low": "47.15",
      "close": "47.15",
      "average": "47.4519",
      "volume": "1335",
      "turnover": "63348.4",
      "trades": "28"
    },
    {
      "date": "2026-06-11",
      "bid": "46.70",
      "ask": "47.60",
      "open": "47.15",
      "high": "47.90",
      "low": "46.50",
      "close": "46.50",
      "average": "47.2042",
      "volume": "2783",
      "turnover": "131369.4",
      "trades": "44"
    },
    {
      "date": "2026-06-12",
      "bid": "46.60",
      "ask": "48.30",
      "open": "47.60",
      "high": "48.30",
      "low": "46.55",
      "close": "46.55",
      "average": "47.4712",
      "volume": "2586",
      "turnover": "122760.5",
      "trades": "21"
    },
    {
      "date": "2026-06-15",
      "bid": "47.30",
      "ask": "47.90",
      "open": "46.60",
      "high": "48.05",
      "low": "46.55",
      "close": "47.30",
      "average": "46.9512",
      "volume": "3972",
      "turnover": "186786.8",
      "trades": "27"
    },
    {
      "date": "2026-06-16",
      "bid": "47.85",
      "ask": "48.00",
      "open": "47.30",
      "high": "48.00",
      "low": "47.30",
      "close": "48.00",
      "average": "47.8895",
      "volume": "1943",
      "turnover": "92578.98",
      "trades": "26"
    },
    {
      "date": "2026-06-17",
      "bid": "47.50",
      "ask": "48.25",
      "open": "47.15",
      "high": "48.25",
      "low": "47.15",
      "close": "47.50",
      "average": "47.6174",
      "volume": "818",
      "turnover": "38951.05",
      "trades": "16"
    },
    {
      "date": "2026-06-18",
      "bid": "47.10",
      "ask": "47.65",
      "open": "47.70",
      "high": "47.70",
      "low": "46.50",
      "close": "46.50",
      "average": "46.8089",
      "volume": "2895",
      "turnover": "136936.4",
      "trades": "18"
    },
    {
      "date": "2026-06-22",
      "bid": "46.15",
      "ask": "47.60",
      "open": "47.65",
      "high": "47.65",
      "low": "46.00",
      "close": "47.55",
      "average": "46.5475",
      "volume": "6482",
      "turnover": "304013.4",
      "trades": "31"
    },
    {
      "date": "2026-06-23",
      "bid": "46.50",
      "ask": "46.90",
      "open": "47.60",
      "high": "47.60",
      "low": "46.50",
      "close": "46.70",
      "average": "46.6017",
      "volume": "3420",
      "turnover": "159454.05",
      "trades": "24"
    },
    {
      "date": "2026-06-24",
      "bid": "47.00",
      "ask": "47.10",
      "open": "47.00",
      "high": "47.85",
      "low": "47.00",
      "close": "47.10",
      "average": "47.2836",
      "volume": "2773",
      "turnover": "131385.6",
      "trades": "21"
    },
    {
      "date": "2026-06-25",
      "bid": "47.85",
      "ask": "48.65",
      "open": "47.50",
      "high": "48.70",
      "low": "46.65",
      "close": "48.55",
      "average": "47.9703",
      "volume": "13013",
      "turnover": "624178.85",
      "trades": "36"
    },
    {
      "date": "2026-06-26",
      "bid": "47.25",
      "ask": "47.90",
      "open": "48.00",
      "high": "48.00",
      "low": "47.25",
      "close": "47.25",
      "average": "47.5401",
      "volume": "974",
      "turnover": "46308.18",
      "trades": "21"
    },
    {
      "date": "2026-06-29",
      "bid": "46.00",
      "ask": "46.55",
      "open": "47.70",
      "high": "47.70",
      "low": "45.85",
      "close": "46.00",
      "average": "46.5802",
      "volume": "8571",
      "turnover": "399238.5",
      "trades": "59"
    },
    {
      "date": "2026-06-30",
      "bid": "44.80",
      "ask": "45.05",
      "open": "46.55",
      "high": "46.55",
      "low": "44.65",
      "close": "45.05",
      "average": "45.2791",
      "volume": "28239",
      "turnover": "1278632.98",
      "trades": "134"
    },
    {
      "date": "2026-07-01",
      "bid": "44.90",
      "ask": "45.05",
      "open": "45.05",
      "high": "45.80",
      "low": "44.70",
      "close": "45.05",
      "average": "45.2219",
      "volume": "4617",
      "turnover": "208695.7",
      "trades": "41"
    },
    {
      "date": "2026-07-02",
      "bid": "45.00",
      "ask": "45.05",
      "open": "45.05",
      "high": "46.00",
      "low": "45.00",
      "close": "45.05",
      "average": "45.1289",
      "volume": "42225",
      "turnover": "1905622.77",
      "trades": "435"
    },
    {
      "date": "2026-07-03",
      "bid": "45.20",
      "ask": "45.50",
      "open": "45.00",
      "high": "45.90",
      "low": "45.00",
      "close": "45.90",
      "average": "45.2072",
      "volume": "102366",
      "turnover": "4627870.71",
      "trades": "684"
    },
    {
      "date": "2026-07-06",
      "bid": "48.45",
      "ask": "48.85",
      "open": "45.90",
      "high": "48.95",
      "low": "45.20",
      "close": "48.95",
      "average": "47.0281",
      "volume": "7786",
      "turnover": "366101.25",
      "trades": "65"
    },
    {
      "date": "2026-07-07",
      "bid": "48.00",
      "ask": "48.40",
      "open": "48.90",
      "high": "48.90",
      "low": "47.30",
      "close": "48.30",
      "average": "48.0021",
      "volume": "25546",
      "turnover": "1226310.78",
      "trades": "64"
    },
    {
      "date": "2026-07-08",
      "bid": "47.60",
      "ask": "47.90",
      "open": "48.40",
      "high": "48.85",
      "low": "47.80",
      "close": "48.85",
      "average": "48.083",
      "volume": "4031",
      "turnover": "193682.62",
      "trades": "30"
    },
    {
      "date": "2026-07-09",
      "bid": "47.85",
      "ask": "47.90",
      "open": "49.20",
      "high": "49.20",
      "low": "47.55",
      "close": "47.55",
      "average": "47.9168",
      "volume": "5679",
      "turnover": "271835.93",
      "trades": "51"
    },
    {
      "date": "2026-07-10",
      "bid": "47.70",
      "ask": "47.90",
      "open": "48.90",
      "high": "48.90",
      "low": "47.60",
      "close": "48.15",
      "average": "47.9219",
      "volume": "9387",
      "turnover": "449634.33",
      "trades": "77"
    },
    {
      "date": "2026-07-13",
      "bid": "47.55",
      "ask": "48.20",
      "open": "47.70",
      "high": "48.50",
      "low": "47.20",
      "close": "48.00",
      "average": "48.0096",
      "volume": "37682",
      "turnover": "1809098.15",
      "trades": "465"
    },
    {
      "date": "2026-07-14",
      "bid": "48.00",
      "ask": "48.80",
      "open": "48.80",
      "high": "49.05",
      "low": "48.00",
      "close": "48.00",
      "average": "48.3832",
      "volume": "7125",
      "turnover": "344730.05",
      "trades": "82"
    },
    {
      "date": "2026-07-15",
      "bid": "50.00",
      "ask": "50.30",
      "open": "50.10",
      "high": "50.50",
      "low": "49.50",
      "close": "50.10",
      "average": "50.0314",
      "volume": "33222",
      "turnover": "1662174.58",
      "trades": "97"
    },
    {
      "date": "2026-07-16",
      "bid": "50.00",
      "ask": "51.00",
      "open": "50.30",
      "high": "51.10",
      "low": "49.80",
      "close": "51.10",
      "average": "50.3518",
      "volume": "14576",
      "turnover": "733185.25",
      "trades": "53"
    },
    {
      "date": "2026-07-17",
      "bid": "50.20",
      "ask": "51.00",
      "open": "51.30",
      "high": "51.50",
      "low": "50.20",
      "close": "51.00",
      "average": "51.2472",
      "volume": "5338",
      "turnover": "273547.85",
      "trades": "48"
    },
    {
      "date": "2026-07-20",
      "bid": "50.00",
      "ask": "50.40",
      "open": "51.20",
      "high": "51.20",
      "low": "49.70",
      "close": "50.00",
      "average": "50.4221",
      "volume": "9134",
      "turnover": "460557.75",
      "trades": "63"
    },
    {
      "date": "2026-07-21",
      "bid": "50.10",
      "ask": "50.70",
      "open": "50.50",
      "high": "51.70",
      "low": "49.50",
      "close": "51.70",
      "average": "50.5905",
      "volume": "5555",
      "turnover": "279290.35",
      "trades": "48"
    },
    {
      "date": "2026-07-22",
      "bid": "51.00",
      "ask": "51.30",
      "open": "49.75",
      "high": "51.40",
      "low": "49.75",
      "close": "51.00",
      "average": "50.9153",
      "volume": "4391",
      "turnover": "223528.15",
      "trades": "44"
    },
    {
      "date": "2026-07-23",
      "bid": "49.90",
      "ask": "50.10",
      "open": "51.00",
      "high": "51.60",
      "low": "50.10",
      "close": "50.10",
      "average": "50.2931",
      "volume": "3222",
      "turnover": "162044.3",
      "trades": "42"
    },
    {
      "date": "2026-07-24",
      "bid": "49.65",
      "ask": "49.75",
      "open": "50.10",
      "high": "50.20",
      "low": "49.65",
      "close": "50.00",
      "average": "49.779",
      "volume": "33823",
      "turnover": "1683634.48",
      "trades": "355"
    },
    {
      "date": "2026-07-27",
      "bid": "50.10",
      "ask": "50.50",
      "open": "50.50",
      "high": "50.60",
      "low": "50.00",
      "close": "50.50",
      "average": "50.3743",
      "volume": "2382",
      "turnover": "119972.5",
      "trades": "54"
    },
    {
      "date": "2026-07-28",
      "bid": "50.00",
      "ask": "50.30",
      "open": "50.40",
      "high": "50.80",
      "low": "49.50",
      "close": "50.30",
      "average": "49.9484",
      "volume": "6218",
      "turnover": "310590.55",
      "trades": "64"
    },
    {
      "date": "2026-07-29",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.80",
      "low": "49.80",
      "close": "50.00",
      "average": "50.2754",
      "volume": "4029",
      "turnover": "202519.7",
      "trades": "67"
    },
    {
      "date": "2026-07-30",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.90",
      "high": "50.90",
      "low": "50.10",
      "close": "50.20",
      "average": "50.3173",
      "volume": "1592",
      "turnover": "80105.2",
      "trades": "24"
    },
    {
      "date": "2026-07-31",
      "bid": "50.00",
      "ask": "50.10",
      "open": "50.90",
      "high": "51.00",
      "low": "50.00",
      "close": "51.00",
      "average": "50.4417",
      "volume": "4473",
      "turnover": "225554.3",
      "trades": "43"
    },
    {
      "date": "2026-08-03",
      "bid": "51.20",
      "ask": "52.00",
      "open": "50.90",
      "high": "52.00",
      "low": "50.60",
      "close": "51.20",
      "average": "51.2769",
      "volume": "10564",
      "turnover": "541374.15",
      "trades": "79"
    },
    {
      "date": "2026-08-04",
      "bid": "53.00",
      "ask": "53.80",
      "open": "51.90",
      "high": "53.70",
      "low": "51.90",
      "close": "53.60",
      "average": "52.772",
      "volume": "16180",
      "turnover": "852756.2",
      "trades": "101"
    },
    {
      "date": "2026-08-05",
      "bid": "53.10",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.20",
      "low": "52.60",
      "close": "54.00",
      "average": "53.1087",
      "volume": "21135",
      "turnover": "1119824.8",
      "trades": "55"
    }
  ]
}