{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX323/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/epen?id=TX323",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX323",
    "asset_class": "SHARES",
    "isin": "SE0000671711",
    "symbol": "EPEN",
    "company": "Ependion",
    "market": null,
    "last_sale_price": "SEK 158.40",
    "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": "50.70",
      "ask": "50.80",
      "open": "50.90",
      "high": "51.00",
      "low": "50.70",
      "close": "50.70",
      "average": "50.8469",
      "volume": "13408",
      "turnover": "681755.9",
      "trades": "50"
    },
    {
      "date": "2021-08-03",
      "bid": "50.90",
      "ask": "51.00",
      "open": "50.80",
      "high": "51.00",
      "low": "50.70",
      "close": "51.00",
      "average": "50.8197",
      "volume": "3971",
      "turnover": "201805",
      "trades": "22"
    },
    {
      "date": "2021-08-04",
      "bid": "50.40",
      "ask": "50.70",
      "open": "50.20",
      "high": "51.10",
      "low": "50.20",
      "close": "50.30",
      "average": "50.4122",
      "volume": "6102",
      "turnover": "307615.1",
      "trades": "33"
    },
    {
      "date": "2021-08-05",
      "bid": "49.00",
      "ask": "49.25",
      "open": "51.20",
      "high": "51.20",
      "low": "48.50",
      "close": "49.00",
      "average": "49.8671",
      "volume": "18042",
      "turnover": "899702.45",
      "trades": "70"
    },
    {
      "date": "2021-08-06",
      "bid": "48.85",
      "ask": "49.30",
      "open": "49.00",
      "high": "49.30",
      "low": "48.70",
      "close": "48.85",
      "average": "48.9302",
      "volume": "7086",
      "turnover": "346719.75",
      "trades": "29"
    },
    {
      "date": "2021-08-09",
      "bid": "49.20",
      "ask": "49.45",
      "open": "48.50",
      "high": "49.45",
      "low": "48.20",
      "close": "49.20",
      "average": "48.7631",
      "volume": "22661",
      "turnover": "1105019.95",
      "trades": "98"
    },
    {
      "date": "2021-08-10",
      "bid": "50.60",
      "ask": "50.90",
      "open": "49.20",
      "high": "51.20",
      "low": "49.20",
      "close": "50.90",
      "average": "50.3482",
      "volume": "14886",
      "turnover": "749482.6",
      "trades": "71"
    },
    {
      "date": "2021-08-11",
      "bid": "50.50",
      "ask": "51.10",
      "open": "50.90",
      "high": "50.90",
      "low": "50.20",
      "close": "50.50",
      "average": "50.37",
      "volume": "1600",
      "turnover": "80592",
      "trades": "26"
    },
    {
      "date": "2021-08-12",
      "bid": "51.80",
      "ask": "52.00",
      "open": "50.30",
      "high": "52.90",
      "low": "50.30",
      "close": "51.80",
      "average": "51.591",
      "volume": "11357",
      "turnover": "585918.8",
      "trades": "48"
    },
    {
      "date": "2021-08-13",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.80",
      "high": "52.50",
      "low": "50.80",
      "close": "51.60",
      "average": "51.3592",
      "volume": "6337",
      "turnover": "325463.1",
      "trades": "38"
    },
    {
      "date": "2021-08-16",
      "bid": "56.00",
      "ask": "56.20",
      "open": "54.50",
      "high": "56.90",
      "low": "54.50",
      "close": "56.20",
      "average": "55.4515",
      "volume": "58573",
      "turnover": "3247957.8",
      "trades": "378"
    },
    {
      "date": "2021-08-17",
      "bid": "60.70",
      "ask": "60.80",
      "open": "57.00",
      "high": "61.70",
      "low": "57.00",
      "close": "60.80",
      "average": "59.6221",
      "volume": "88983",
      "turnover": "5305350.5",
      "trades": "446"
    },
    {
      "date": "2021-08-18",
      "bid": "59.70",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "59.00",
      "close": "60.00",
      "average": "59.6086",
      "volume": "46495",
      "turnover": "2771501.7",
      "trades": "274"
    },
    {
      "date": "2021-08-19",
      "bid": "59.30",
      "ask": "59.50",
      "open": "59.50",
      "high": "59.50",
      "low": "57.40",
      "close": "59.20",
      "average": "58.216",
      "volume": "42785",
      "turnover": "2490773.1",
      "trades": "204"
    },
    {
      "date": "2021-08-20",
      "bid": "62.10",
      "ask": "62.30",
      "open": "60.00",
      "high": "64.40",
      "low": "60.00",
      "close": "62.30",
      "average": "62.6722",
      "volume": "31038",
      "turnover": "1945219.5",
      "trades": "262"
    },
    {
      "date": "2021-08-23",
      "bid": "63.00",
      "ask": "63.50",
      "open": "64.00",
      "high": "66.00",
      "low": "63.50",
      "close": "63.50",
      "average": "65.0582",
      "volume": "42722",
      "turnover": "2779416",
      "trades": "260"
    },
    {
      "date": "2021-08-24",
      "bid": "64.70",
      "ask": "65.30",
      "open": "63.90",
      "high": "72.90",
      "low": "63.90",
      "close": "64.70",
      "average": "66.2788",
      "volume": "92468",
      "turnover": "6128665",
      "trades": "331"
    },
    {
      "date": "2021-08-25",
      "bid": "69.50",
      "ask": "69.90",
      "open": "65.30",
      "high": "70.20",
      "low": "65.30",
      "close": "69.90",
      "average": "68.6772",
      "volume": "64831",
      "turnover": "4452412.3",
      "trades": "407"
    },
    {
      "date": "2021-08-26",
      "bid": "65.80",
      "ask": "65.90",
      "open": "71.00",
      "high": "71.30",
      "low": "65.10",
      "close": "65.90",
      "average": "67.7497",
      "volume": "44546",
      "turnover": "3017978",
      "trades": "379"
    },
    {
      "date": "2021-08-27",
      "bid": "65.10",
      "ask": "65.90",
      "open": "65.80",
      "high": "67.20",
      "low": "63.10",
      "close": "67.00",
      "average": "65.0943",
      "volume": "37476",
      "turnover": "2439473.29",
      "trades": "285"
    },
    {
      "date": "2021-08-30",
      "bid": "64.80",
      "ask": "65.10",
      "open": "65.00",
      "high": "65.50",
      "low": "62.80",
      "close": "65.10",
      "average": "64.2537",
      "volume": "50410",
      "turnover": "3239027.8",
      "trades": "306"
    },
    {
      "date": "2021-08-31",
      "bid": "61.00",
      "ask": "61.50",
      "open": "65.00",
      "high": "65.90",
      "low": "60.50",
      "close": "61.60",
      "average": "62.0413",
      "volume": "88271",
      "turnover": "5481952.8",
      "trades": "338"
    },
    {
      "date": "2021-09-01",
      "bid": "59.60",
      "ask": "60.10",
      "open": "61.60",
      "high": "61.60",
      "low": "59.30",
      "close": "59.30",
      "average": "60.1268",
      "volume": "46633",
      "turnover": "2803892.2",
      "trades": "251"
    },
    {
      "date": "2021-09-02",
      "bid": "61.20",
      "ask": "62.00",
      "open": "59.30",
      "high": "63.30",
      "low": "59.30",
      "close": "61.10",
      "average": "61.6142",
      "volume": "44372",
      "turnover": "2733944.9",
      "trades": "185"
    },
    {
      "date": "2021-09-03",
      "bid": "61.90",
      "ask": "62.30",
      "open": "61.10",
      "high": "62.40",
      "low": "60.40",
      "close": "62.40",
      "average": "61.0748",
      "volume": "11892",
      "turnover": "726301.6",
      "trades": "92"
    },
    {
      "date": "2021-09-06",
      "bid": "60.60",
      "ask": "60.90",
      "open": "62.40",
      "high": "62.40",
      "low": "59.70",
      "close": "60.90",
      "average": "60.6543",
      "volume": "14514",
      "turnover": "880336.4",
      "trades": "131"
    },
    {
      "date": "2021-09-07",
      "bid": "58.80",
      "ask": "59.00",
      "open": "60.50",
      "high": "60.50",
      "low": "58.10",
      "close": "58.80",
      "average": "58.9923",
      "volume": "19373",
      "turnover": "1142858",
      "trades": "135"
    },
    {
      "date": "2021-09-08",
      "bid": "59.50",
      "ask": "59.90",
      "open": "58.80",
      "high": "60.00",
      "low": "58.00",
      "close": "59.60",
      "average": "58.841",
      "volume": "14332",
      "turnover": "843309.7",
      "trades": "92"
    },
    {
      "date": "2021-09-09",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.50",
      "high": "59.80",
      "low": "57.00",
      "close": "58.00",
      "average": "58.4393",
      "volume": "16927",
      "turnover": "989201.5",
      "trades": "125"
    },
    {
      "date": "2021-09-10",
      "bid": "60.30",
      "ask": "60.80",
      "open": "58.00",
      "high": "61.10",
      "low": "56.80",
      "close": "60.10",
      "average": "58.8152",
      "volume": "24390",
      "turnover": "1434502.2",
      "trades": "147"
    },
    {
      "date": "2021-09-13",
      "bid": "61.30",
      "ask": "61.70",
      "open": "60.10",
      "high": "62.40",
      "low": "57.20",
      "close": "61.00",
      "average": "59.7206",
      "volume": "24769",
      "turnover": "1479219.2",
      "trades": "112"
    },
    {
      "date": "2021-09-14",
      "bid": "59.80",
      "ask": "60.20",
      "open": "61.00",
      "high": "61.00",
      "low": "59.10",
      "close": "59.10",
      "average": "60.2796",
      "volume": "17220",
      "turnover": "1038015.2",
      "trades": "60"
    },
    {
      "date": "2021-09-15",
      "bid": "58.60",
      "ask": "59.00",
      "open": "59.10",
      "high": "60.90",
      "low": "57.90",
      "close": "58.60",
      "average": "58.7876",
      "volume": "12998",
      "turnover": "764121.3",
      "trades": "73"
    },
    {
      "date": "2021-09-16",
      "bid": "59.50",
      "ask": "60.00",
      "open": "58.00",
      "high": "60.60",
      "low": "58.00",
      "close": "59.60",
      "average": "59.0523",
      "volume": "10066",
      "turnover": "594420.5",
      "trades": "64"
    },
    {
      "date": "2021-09-17",
      "bid": "60.80",
      "ask": "61.00",
      "open": "59.60",
      "high": "61.80",
      "low": "59.10",
      "close": "61.80",
      "average": "60.8707",
      "volume": "40442",
      "turnover": "2461732.1",
      "trades": "79"
    },
    {
      "date": "2021-09-20",
      "bid": "58.50",
      "ask": "58.60",
      "open": "61.80",
      "high": "61.80",
      "low": "56.40",
      "close": "58.50",
      "average": "58.2715",
      "volume": "19512",
      "turnover": "1136993.2",
      "trades": "180"
    },
    {
      "date": "2021-09-21",
      "bid": "58.20",
      "ask": "58.90",
      "open": "58.50",
      "high": "59.60",
      "low": "58.00",
      "close": "58.90",
      "average": "58.9812",
      "volume": "7455",
      "turnover": "439704.7",
      "trades": "71"
    },
    {
      "date": "2021-09-22",
      "bid": "61.20",
      "ask": "61.30",
      "open": "58.00",
      "high": "61.30",
      "low": "57.40",
      "close": "60.90",
      "average": "60.3072",
      "volume": "13509",
      "turnover": "814689.6",
      "trades": "72"
    },
    {
      "date": "2021-09-23",
      "bid": "63.40",
      "ask": "63.80",
      "open": "60.70",
      "high": "64.00",
      "low": "59.20",
      "close": "63.40",
      "average": "63.0044",
      "volume": "20597",
      "turnover": "1297700.89",
      "trades": "116"
    },
    {
      "date": "2021-09-24",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.50",
      "high": "64.50",
      "low": "63.50",
      "close": "64.10",
      "average": "63.9768",
      "volume": "11914",
      "turnover": "762219.9",
      "trades": "75"
    },
    {
      "date": "2021-09-27",
      "bid": "63.30",
      "ask": "63.90",
      "open": "63.50",
      "high": "63.90",
      "low": "61.00",
      "close": "63.50",
      "average": "62.7044",
      "volume": "8812",
      "turnover": "552550.8",
      "trades": "71"
    },
    {
      "date": "2021-09-28",
      "bid": "59.50",
      "ask": "59.90",
      "open": "62.00",
      "high": "63.30",
      "low": "58.20",
      "close": "58.20",
      "average": "60.2475",
      "volume": "19539",
      "turnover": "1177176.7",
      "trades": "118"
    },
    {
      "date": "2021-09-29",
      "bid": "59.50",
      "ask": "60.10",
      "open": "58.20",
      "high": "60.90",
      "low": "58.20",
      "close": "59.50",
      "average": "59.5558",
      "volume": "6974",
      "turnover": "415342.4",
      "trades": "53"
    },
    {
      "date": "2021-09-30",
      "bid": "59.10",
      "ask": "59.60",
      "open": "59.10",
      "high": "60.70",
      "low": "59.10",
      "close": "59.10",
      "average": "59.9225",
      "volume": "4982",
      "turnover": "298533.9",
      "trades": "45"
    },
    {
      "date": "2021-10-01",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.10",
      "high": "60.60",
      "low": "58.10",
      "close": "58.10",
      "average": "58.7784",
      "volume": "4714",
      "turnover": "277081.6",
      "trades": "45"
    },
    {
      "date": "2021-10-04",
      "bid": "58.90",
      "ask": "59.30",
      "open": "58.10",
      "high": "59.50",
      "low": "58.00",
      "close": "58.40",
      "average": "59.0639",
      "volume": "9262",
      "turnover": "547050.1",
      "trades": "60"
    },
    {
      "date": "2021-10-05",
      "bid": "60.90",
      "ask": "61.50",
      "open": "58.40",
      "high": "62.00",
      "low": "58.40",
      "close": "60.80",
      "average": "60.5849",
      "volume": "18678",
      "turnover": "1131604.3",
      "trades": "109"
    },
    {
      "date": "2021-10-06",
      "bid": "62.00",
      "ask": "62.30",
      "open": "61.00",
      "high": "62.70",
      "low": "60.40",
      "close": "62.00",
      "average": "61.733",
      "volume": "7353",
      "turnover": "453922.7",
      "trades": "66"
    },
    {
      "date": "2021-10-07",
      "bid": "62.50",
      "ask": "62.90",
      "open": "62.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.90",
      "average": "62.3513",
      "volume": "8876",
      "turnover": "553430.5",
      "trades": "59"
    },
    {
      "date": "2021-10-08",
      "bid": "62.40",
      "ask": "62.60",
      "open": "63.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.60",
      "average": "62.8125",
      "volume": "11008",
      "turnover": "691440.5",
      "trades": "36"
    },
    {
      "date": "2021-10-11",
      "bid": "60.10",
      "ask": "61.50",
      "open": "62.60",
      "high": "63.00",
      "low": "60.10",
      "close": "61.30",
      "average": "61.1969",
      "volume": "2875",
      "turnover": "175941.2",
      "trades": "34"
    },
    {
      "date": "2021-10-12",
      "bid": "61.10",
      "ask": "61.90",
      "open": "61.30",
      "high": "61.90",
      "low": "60.00",
      "close": "61.90",
      "average": "60.7242",
      "volume": "3598",
      "turnover": "218485.8",
      "trades": "33"
    },
    {
      "date": "2021-10-13",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.80",
      "high": "62.00",
      "low": "60.40",
      "close": "61.00",
      "average": "61.4424",
      "volume": "6102",
      "turnover": "374921.5",
      "trades": "52"
    },
    {
      "date": "2021-10-14",
      "bid": "64.60",
      "ask": "65.00",
      "open": "60.80",
      "high": "68.20",
      "low": "60.70",
      "close": "65.00",
      "average": "64.5392",
      "volume": "21345",
      "turnover": "1377589.7",
      "trades": "120"
    },
    {
      "date": "2021-10-15",
      "bid": "66.50",
      "ask": "67.00",
      "open": "65.00",
      "high": "67.00",
      "low": "65.00",
      "close": "66.50",
      "average": "66.2006",
      "volume": "15270",
      "turnover": "1010883.9",
      "trades": "93"
    },
    {
      "date": "2021-10-18",
      "bid": "66.40",
      "ask": "66.80",
      "open": "64.10",
      "high": "66.80",
      "low": "64.10",
      "close": "66.80",
      "average": "66.053",
      "volume": "13248",
      "turnover": "875070.4",
      "trades": "77"
    },
    {
      "date": "2021-10-19",
      "bid": "66.90",
      "ask": "67.00",
      "open": "66.40",
      "high": "67.20",
      "low": "64.60",
      "close": "66.50",
      "average": "66.8823",
      "volume": "17791",
      "turnover": "1189902.5",
      "trades": "48"
    },
    {
      "date": "2021-10-20",
      "bid": "64.10",
      "ask": "65.00",
      "open": "66.00",
      "high": "66.50",
      "low": "64.10",
      "close": "65.00",
      "average": "65.5982",
      "volume": "15680",
      "turnover": "1028579.8",
      "trades": "44"
    },
    {
      "date": "2021-10-21",
      "bid": "63.70",
      "ask": "64.00",
      "open": "65.00",
      "high": "65.00",
      "low": "63.20",
      "close": "63.60",
      "average": "63.8831",
      "volume": "6131",
      "turnover": "391667.3",
      "trades": "49"
    },
    {
      "date": "2021-10-22",
      "bid": "61.00",
      "ask": "61.30",
      "open": "62.00",
      "high": "63.50",
      "low": "61.00",
      "close": "61.30",
      "average": "61.3782",
      "volume": "23806",
      "turnover": "1461168.8",
      "trades": "95"
    },
    {
      "date": "2021-10-25",
      "bid": "61.20",
      "ask": "61.30",
      "open": "61.20",
      "high": "61.30",
      "low": "59.90",
      "close": "61.30",
      "average": "60.7407",
      "volume": "19766",
      "turnover": "1200600",
      "trades": "85"
    },
    {
      "date": "2021-10-26",
      "bid": "71.10",
      "ask": "72.10",
      "open": "61.80",
      "high": "73.00",
      "low": "61.80",
      "close": "73.00",
      "average": "68.3272",
      "volume": "150850",
      "turnover": "10307163",
      "trades": "605"
    },
    {
      "date": "2021-10-27",
      "bid": "75.90",
      "ask": "76.40",
      "open": "73.00",
      "high": "76.90",
      "low": "73.00",
      "close": "76.00",
      "average": "75.2361",
      "volume": "66622",
      "turnover": "5012381.5",
      "trades": "497"
    },
    {
      "date": "2021-10-28",
      "bid": "78.00",
      "ask": "78.40",
      "open": "79.00",
      "high": "79.00",
      "low": "77.20",
      "close": "78.40",
      "average": "78.1106",
      "volume": "25250",
      "turnover": "1972292.5",
      "trades": "203"
    },
    {
      "date": "2021-10-29",
      "bid": "75.70",
      "ask": "76.10",
      "open": "78.40",
      "high": "78.40",
      "low": "72.00",
      "close": "75.80",
      "average": "75.6958",
      "volume": "33177",
      "turnover": "2511358.2",
      "trades": "215"
    },
    {
      "date": "2021-11-01",
      "bid": "78.30",
      "ask": "78.80",
      "open": "75.80",
      "high": "78.80",
      "low": "75.80",
      "close": "78.00",
      "average": "77.8411",
      "volume": "23659",
      "turnover": "1841714.65",
      "trades": "237"
    },
    {
      "date": "2021-11-02",
      "bid": "80.50",
      "ask": "81.10",
      "open": "78.30",
      "high": "84.20",
      "low": "78.30",
      "close": "81.10",
      "average": "80.1884",
      "volume": "21208",
      "turnover": "1700635.9",
      "trades": "196"
    },
    {
      "date": "2021-11-03",
      "bid": "82.10",
      "ask": "82.70",
      "open": "81.30",
      "high": "84.70",
      "low": "81.30",
      "close": "82.10",
      "average": "83.1884",
      "volume": "21908",
      "turnover": "1822491.1",
      "trades": "161"
    },
    {
      "date": "2021-11-04",
      "bid": "79.30",
      "ask": "79.70",
      "open": "84.60",
      "high": "84.60",
      "low": "78.00",
      "close": "79.70",
      "average": "81.3554",
      "volume": "24397",
      "turnover": "1984828.2",
      "trades": "217"
    },
    {
      "date": "2021-11-05",
      "bid": "76.70",
      "ask": "77.00",
      "open": "79.60",
      "high": "79.60",
      "low": "76.60",
      "close": "77.00",
      "average": "77.6697",
      "volume": "13482",
      "turnover": "1047143",
      "trades": "123"
    },
    {
      "date": "2021-11-08",
      "bid": "79.30",
      "ask": "79.80",
      "open": "77.00",
      "high": "79.80",
      "low": "76.30",
      "close": "79.30",
      "average": "78.7958",
      "volume": "12465",
      "turnover": "982189.8",
      "trades": "114"
    },
    {
      "date": "2021-11-09",
      "bid": "79.90",
      "ask": "80.50",
      "open": "79.30",
      "high": "81.90",
      "low": "79.30",
      "close": "79.30",
      "average": "80.9147",
      "volume": "22434",
      "turnover": "1815240.3",
      "trades": "155"
    },
    {
      "date": "2021-11-10",
      "bid": "80.10",
      "ask": "80.40",
      "open": "79.30",
      "high": "81.40",
      "low": "78.10",
      "close": "80.10",
      "average": "79.615",
      "volume": "14344",
      "turnover": "1141997.8",
      "trades": "118"
    },
    {
      "date": "2021-11-11",
      "bid": "80.50",
      "ask": "81.60",
      "open": "80.00",
      "high": "81.70",
      "low": "79.30",
      "close": "81.60",
      "average": "80.8091",
      "volume": "10439",
      "turnover": "843565.7",
      "trades": "109"
    },
    {
      "date": "2021-11-12",
      "bid": "81.00",
      "ask": "81.50",
      "open": "81.60",
      "high": "81.60",
      "low": "80.50",
      "close": "81.50",
      "average": "81.2591",
      "volume": "87826",
      "turnover": "7136659.1",
      "trades": "99"
    },
    {
      "date": "2021-11-15",
      "bid": "81.90",
      "ask": "82.60",
      "open": "81.50",
      "high": "84.70",
      "low": "80.50",
      "close": "82.60",
      "average": "82.3661",
      "volume": "16854",
      "turnover": "1388198.5",
      "trades": "128"
    },
    {
      "date": "2021-11-16",
      "bid": "82.90",
      "ask": "83.30",
      "open": "82.60",
      "high": "83.50",
      "low": "81.70",
      "close": "83.20",
      "average": "82.8832",
      "volume": "10257",
      "turnover": "850132.8",
      "trades": "85"
    },
    {
      "date": "2021-11-17",
      "bid": "83.40",
      "ask": "84.00",
      "open": "83.60",
      "high": "84.00",
      "low": "82.50",
      "close": "83.60",
      "average": "83.6035",
      "volume": "7959",
      "turnover": "665400.5",
      "trades": "80"
    },
    {
      "date": "2021-11-18",
      "bid": "81.10",
      "ask": "81.50",
      "open": "83.10",
      "high": "83.40",
      "low": "81.00",
      "close": "81.10",
      "average": "81.726",
      "volume": "13951",
      "turnover": "1140160",
      "trades": "113"
    },
    {
      "date": "2021-11-19",
      "bid": "82.00",
      "ask": "82.40",
      "open": "81.10",
      "high": "82.90",
      "low": "81.10",
      "close": "82.30",
      "average": "82.0921",
      "volume": "11564",
      "turnover": "949313.6",
      "trades": "76"
    },
    {
      "date": "2021-11-22",
      "bid": "82.10",
      "ask": "82.80",
      "open": "82.00",
      "high": "83.90",
      "low": "81.40",
      "close": "81.90",
      "average": "82.5592",
      "volume": "6809",
      "turnover": "562145.5",
      "trades": "71"
    },
    {
      "date": "2021-11-23",
      "bid": "81.50",
      "ask": "82.00",
      "open": "81.90",
      "high": "82.40",
      "low": "81.00",
      "close": "81.50",
      "average": "81.5825",
      "volume": "6343",
      "turnover": "517477.9",
      "trades": "48"
    },
    {
      "date": "2021-11-24",
      "bid": "82.20",
      "ask": "82.30",
      "open": "81.30",
      "high": "82.80",
      "low": "81.30",
      "close": "82.40",
      "average": "82.0112",
      "volume": "11279",
      "turnover": "925004.8",
      "trades": "67"
    },
    {
      "date": "2021-11-25",
      "bid": "80.00",
      "ask": "80.40",
      "open": "82.50",
      "high": "82.90",
      "low": "80.00",
      "close": "80.30",
      "average": "82.5388",
      "volume": "81721",
      "turnover": "6745154.7",
      "trades": "58"
    },
    {
      "date": "2021-11-26",
      "bid": "73.80",
      "ask": "74.00",
      "open": "79.40",
      "high": "79.40",
      "low": "73.60",
      "close": "74.00",
      "average": "75.4215",
      "volume": "26432",
      "turnover": "1993542",
      "trades": "215"
    },
    {
      "date": "2021-11-29",
      "bid": "74.60",
      "ask": "74.90",
      "open": "74.20",
      "high": "76.90",
      "low": "74.10",
      "close": "74.50",
      "average": "75.0791",
      "volume": "12680",
      "turnover": "952003.4",
      "trades": "100"
    },
    {
      "date": "2021-11-30",
      "bid": "76.70",
      "ask": "77.20",
      "open": "76.00",
      "high": "77.10",
      "low": "72.70",
      "close": "77.10",
      "average": "75.1806",
      "volume": "12372",
      "turnover": "930134.8",
      "trades": "133"
    },
    {
      "date": "2021-12-01",
      "bid": "78.30",
      "ask": "78.90",
      "open": "75.50",
      "high": "80.50",
      "low": "75.00",
      "close": "78.90",
      "average": "77.5609",
      "volume": "11619",
      "turnover": "901180",
      "trades": "186"
    },
    {
      "date": "2021-12-02",
      "bid": "76.10",
      "ask": "76.60",
      "open": "80.10",
      "high": "80.10",
      "low": "76.10",
      "close": "76.70",
      "average": "77.7917",
      "volume": "6978",
      "turnover": "542830.8",
      "trades": "43"
    },
    {
      "date": "2021-12-03",
      "bid": "72.90",
      "ask": "73.10",
      "open": "79.00",
      "high": "79.00",
      "low": "73.10",
      "close": "73.10",
      "average": "75.1176",
      "volume": "6851",
      "turnover": "514630.9",
      "trades": "93"
    },
    {
      "date": "2021-12-06",
      "bid": "75.30",
      "ask": "75.90",
      "open": "73.10",
      "high": "76.00",
      "low": "72.40",
      "close": "75.90",
      "average": "73.8618",
      "volume": "23714",
      "turnover": "1751559",
      "trades": "153"
    },
    {
      "date": "2021-12-07",
      "bid": "77.90",
      "ask": "78.60",
      "open": "75.90",
      "high": "78.80",
      "low": "75.90",
      "close": "78.50",
      "average": "77.756",
      "volume": "6537",
      "turnover": "508290.8",
      "trades": "82"
    },
    {
      "date": "2021-12-08",
      "bid": "79.10",
      "ask": "79.40",
      "open": "77.10",
      "high": "80.20",
      "low": "77.10",
      "close": "79.40",
      "average": "79.30",
      "volume": "5268",
      "turnover": "417752.2",
      "trades": "87"
    },
    {
      "date": "2021-12-09",
      "bid": "82.30",
      "ask": "83.00",
      "open": "79.40",
      "high": "85.00",
      "low": "78.10",
      "close": "82.60",
      "average": "81.8568",
      "volume": "15188",
      "turnover": "1243240.39",
      "trades": "107"
    },
    {
      "date": "2021-12-10",
      "bid": "81.00",
      "ask": "81.50",
      "open": "80.00",
      "high": "81.50",
      "low": "79.00",
      "close": "81.40",
      "average": "80.1816",
      "volume": "18226",
      "turnover": "1461389.6",
      "trades": "132"
    },
    {
      "date": "2021-12-13",
      "bid": "80.00",
      "ask": "80.90",
      "open": "81.50",
      "high": "82.70",
      "low": "80.00",
      "close": "80.20",
      "average": "81.4664",
      "volume": "9566",
      "turnover": "779307.4",
      "trades": "90"
    },
    {
      "date": "2021-12-14",
      "bid": "77.10",
      "ask": "77.70",
      "open": "80.20",
      "high": "80.80",
      "low": "77.00",
      "close": "77.70",
      "average": "78.6646",
      "volume": "7957",
      "turnover": "625934.5",
      "trades": "92"
    },
    {
      "date": "2021-12-15",
      "bid": "77.10",
      "ask": "77.40",
      "open": "77.70",
      "high": "77.70",
      "low": "76.20",
      "close": "77.10",
      "average": "76.9473",
      "volume": "5967",
      "turnover": "459144.8",
      "trades": "52"
    },
    {
      "date": "2021-12-16",
      "bid": "81.60",
      "ask": "81.90",
      "open": "78.00",
      "high": "83.30",
      "low": "78.00",
      "close": "81.60",
      "average": "81.2007",
      "volume": "17477",
      "turnover": "1419145",
      "trades": "144"
    },
    {
      "date": "2021-12-17",
      "bid": "84.30",
      "ask": "85.00",
      "open": "81.60",
      "high": "85.20",
      "low": "80.00",
      "close": "85.00",
      "average": "82.7903",
      "volume": "26839",
      "turnover": "2222009.9",
      "trades": "206"
    },
    {
      "date": "2021-12-20",
      "bid": "80.50",
      "ask": "81.00",
      "open": "84.60",
      "high": "84.60",
      "low": "80.10",
      "close": "80.90",
      "average": "81.4201",
      "volume": "21373",
      "turnover": "1740192.6",
      "trades": "146"
    },
    {
      "date": "2021-12-21",
      "bid": "80.20",
      "ask": "80.90",
      "open": "80.90",
      "high": "82.80",
      "low": "80.50",
      "close": "80.60",
      "average": "81.2708",
      "volume": "13484",
      "turnover": "1095855.8",
      "trades": "63"
    },
    {
      "date": "2021-12-22",
      "bid": "83.00",
      "ask": "83.20",
      "open": "80.70",
      "high": "83.40",
      "low": "80.70",
      "close": "83.00",
      "average": "81.876",
      "volume": "23022",
      "turnover": "1884948.9",
      "trades": "115"
    },
    {
      "date": "2021-12-23",
      "bid": "85.80",
      "ask": "85.90",
      "open": "83.20",
      "high": "86.30",
      "low": "83.20",
      "close": "85.80",
      "average": "84.2325",
      "volume": "18214",
      "turnover": "1534210.5",
      "trades": "127"
    },
    {
      "date": "2021-12-27",
      "bid": "85.80",
      "ask": "86.00",
      "open": "85.80",
      "high": "86.30",
      "low": "85.50",
      "close": "86.00",
      "average": "85.9969",
      "volume": "13699",
      "turnover": "1178070.89",
      "trades": "158"
    },
    {
      "date": "2021-12-28",
      "bid": "82.80",
      "ask": "83.50",
      "open": "86.00",
      "high": "86.00",
      "low": "81.90",
      "close": "83.50",
      "average": "83.4772",
      "volume": "45015",
      "turnover": "3757726.1",
      "trades": "271"
    },
    {
      "date": "2021-12-29",
      "bid": "80.70",
      "ask": "81.20",
      "open": "83.40",
      "high": "83.40",
      "low": "80.60",
      "close": "80.80",
      "average": "81.7996",
      "volume": "11620",
      "turnover": "950511.4",
      "trades": "113"
    },
    {
      "date": "2021-12-30",
      "bid": "78.00",
      "ask": "78.40",
      "open": "80.80",
      "high": "81.80",
      "low": "78.00",
      "close": "78.00",
      "average": "79.1998",
      "volume": "53683",
      "turnover": "4239152.3",
      "trades": "304"
    },
    {
      "date": "2022-01-03",
      "bid": "76.50",
      "ask": "77.30",
      "open": "78.10",
      "high": "79.70",
      "low": "76.20",
      "close": "77.30",
      "average": "77.8644",
      "volume": "35993",
      "turnover": "2802572.2",
      "trades": "228"
    },
    {
      "date": "2022-01-04",
      "bid": "77.10",
      "ask": "77.50",
      "open": "77.00",
      "high": "78.60",
      "low": "77.00",
      "close": "77.10",
      "average": "77.9707",
      "volume": "16607",
      "turnover": "1294859.3",
      "trades": "107"
    },
    {
      "date": "2022-01-05",
      "bid": "77.10",
      "ask": "77.70",
      "open": "77.20",
      "high": "78.50",
      "low": "77.00",
      "close": "77.70",
      "average": "77.6784",
      "volume": "4751",
      "turnover": "369049.9",
      "trades": "45"
    },
    {
      "date": "2022-01-07",
      "bid": "73.40",
      "ask": "73.90",
      "open": "77.70",
      "high": "77.70",
      "low": "73.40",
      "close": "73.90",
      "average": "75.1684",
      "volume": "23532",
      "turnover": "1768862.3",
      "trades": "153"
    },
    {
      "date": "2022-01-10",
      "bid": "69.30",
      "ask": "70.10",
      "open": "73.90",
      "high": "74.80",
      "low": "68.30",
      "close": "68.70",
      "average": "70.8752",
      "volume": "28890",
      "turnover": "2047573.2",
      "trades": "203"
    },
    {
      "date": "2022-01-11",
      "bid": "69.50",
      "ask": "70.00",
      "open": "67.90",
      "high": "70.70",
      "low": "67.90",
      "close": "70.20",
      "average": "69.5324",
      "volume": "16771",
      "turnover": "1166127.5",
      "trades": "110"
    },
    {
      "date": "2022-01-12",
      "bid": "68.50",
      "ask": "69.20",
      "open": "70.50",
      "high": "71.00",
      "low": "68.30",
      "close": "68.50",
      "average": "69.2705",
      "volume": "18469",
      "turnover": "1279357.1",
      "trades": "141"
    },
    {
      "date": "2022-01-13",
      "bid": "70.50",
      "ask": "71.20",
      "open": "68.50",
      "high": "72.00",
      "low": "68.10",
      "close": "70.80",
      "average": "70.2825",
      "volume": "10644",
      "turnover": "748086.9",
      "trades": "93"
    },
    {
      "date": "2022-01-14",
      "bid": "68.30",
      "ask": "68.80",
      "open": "71.00",
      "high": "71.00",
      "low": "68.00",
      "close": "68.10",
      "average": "69.466",
      "volume": "16080",
      "turnover": "1117014",
      "trades": "170"
    },
    {
      "date": "2022-01-17",
      "bid": "66.00",
      "ask": "66.30",
      "open": "68.10",
      "high": "68.10",
      "low": "65.70",
      "close": "66.00",
      "average": "66.392",
      "volume": "14953",
      "turnover": "992760.2",
      "trades": "145"
    },
    {
      "date": "2022-01-18",
      "bid": "62.70",
      "ask": "64.30",
      "open": "65.80",
      "high": "65.80",
      "low": "62.70",
      "close": "64.20",
      "average": "63.6475",
      "volume": "29877",
      "turnover": "1901597.6",
      "trades": "218"
    },
    {
      "date": "2022-01-19",
      "bid": "66.20",
      "ask": "66.40",
      "open": "62.50",
      "high": "67.90",
      "low": "62.50",
      "close": "66.20",
      "average": "65.544",
      "volume": "27874",
      "turnover": "1826974.4",
      "trades": "193"
    },
    {
      "date": "2022-01-20",
      "bid": "66.70",
      "ask": "67.40",
      "open": "66.20",
      "high": "67.80",
      "low": "64.60",
      "close": "67.30",
      "average": "66.1717",
      "volume": "14157",
      "turnover": "936792.3",
      "trades": "100"
    },
    {
      "date": "2022-01-21",
      "bid": "64.40",
      "ask": "65.20",
      "open": "68.00",
      "high": "68.00",
      "low": "64.00",
      "close": "65.20",
      "average": "65.7588",
      "volume": "15222",
      "turnover": "1000981",
      "trades": "112"
    },
    {
      "date": "2022-01-24",
      "bid": "60.90",
      "ask": "61.00",
      "open": "65.00",
      "high": "65.00",
      "low": "60.50",
      "close": "61.20",
      "average": "61.689",
      "volume": "18642",
      "turnover": "1150005.8",
      "trades": "177"
    },
    {
      "date": "2022-01-25",
      "bid": "64.00",
      "ask": "64.60",
      "open": "60.10",
      "high": "65.00",
      "low": "60.10",
      "close": "64.60",
      "average": "63.4104",
      "volume": "19805",
      "turnover": "1255842.3",
      "trades": "154"
    },
    {
      "date": "2022-01-26",
      "bid": "67.40",
      "ask": "68.30",
      "open": "64.60",
      "high": "68.40",
      "low": "64.60",
      "close": "67.90",
      "average": "67.5771",
      "volume": "15404",
      "turnover": "1040957.1",
      "trades": "106"
    },
    {
      "date": "2022-01-27",
      "bid": "65.20",
      "ask": "66.70",
      "open": "68.00",
      "high": "72.30",
      "low": "65.00",
      "close": "66.40",
      "average": "68.816",
      "volume": "72479",
      "turnover": "4987715.4",
      "trades": "392"
    },
    {
      "date": "2022-01-28",
      "bid": "63.30",
      "ask": "63.80",
      "open": "66.40",
      "high": "66.40",
      "low": "63.00",
      "close": "63.00",
      "average": "63.8372",
      "volume": "30258",
      "turnover": "1931586.5",
      "trades": "178"
    },
    {
      "date": "2022-01-31",
      "bid": "61.50",
      "ask": "61.90",
      "open": "64.10",
      "high": "65.00",
      "low": "61.30",
      "close": "62.00",
      "average": "62.2001",
      "volume": "19348",
      "turnover": "1203402",
      "trades": "146"
    },
    {
      "date": "2022-02-01",
      "bid": "65.20",
      "ask": "65.90",
      "open": "62.00",
      "high": "66.00",
      "low": "61.00",
      "close": "66.00",
      "average": "63.3003",
      "volume": "52575",
      "turnover": "3328010.75",
      "trades": "194"
    },
    {
      "date": "2022-02-02",
      "bid": "69.00",
      "ask": "69.40",
      "open": "66.10",
      "high": "69.60",
      "low": "66.10",
      "close": "69.30",
      "average": "68.7191",
      "volume": "15731",
      "turnover": "1080891.3",
      "trades": "143"
    },
    {
      "date": "2022-02-03",
      "bid": "66.40",
      "ask": "68.40",
      "open": "69.30",
      "high": "69.60",
      "low": "67.00",
      "close": "68.00",
      "average": "68.5945",
      "volume": "11812",
      "turnover": "810238.3",
      "trades": "92"
    },
    {
      "date": "2022-02-04",
      "bid": "66.00",
      "ask": "66.60",
      "open": "67.50",
      "high": "67.50",
      "low": "64.50",
      "close": "66.10",
      "average": "65.4651",
      "volume": "12980",
      "turnover": "849737.1",
      "trades": "105"
    },
    {
      "date": "2022-02-07",
      "bid": "64.00",
      "ask": "64.40",
      "open": "66.10",
      "high": "66.10",
      "low": "63.30",
      "close": "64.40",
      "average": "64.3372",
      "volume": "11814",
      "turnover": "760079.9",
      "trades": "87"
    },
    {
      "date": "2022-02-08",
      "bid": "66.20",
      "ask": "66.40",
      "open": "64.40",
      "high": "66.70",
      "low": "63.60",
      "close": "66.40",
      "average": "65.1289",
      "volume": "8572",
      "turnover": "558285.2",
      "trades": "88"
    },
    {
      "date": "2022-02-09",
      "bid": "64.70",
      "ask": "65.80",
      "open": "66.40",
      "high": "66.40",
      "low": "64.50",
      "close": "65.00",
      "average": "65.1537",
      "volume": "4199",
      "turnover": "273580.2",
      "trades": "59"
    },
    {
      "date": "2022-02-10",
      "bid": "64.00",
      "ask": "65.00",
      "open": "65.10",
      "high": "66.00",
      "low": "64.30",
      "close": "64.90",
      "average": "65.1324",
      "volume": "2398",
      "turnover": "156187.4",
      "trades": "32"
    },
    {
      "date": "2022-02-11",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.00",
      "high": "64.60",
      "low": "62.80",
      "close": "63.50",
      "average": "63.6277",
      "volume": "8041",
      "turnover": "511630.4",
      "trades": "60"
    },
    {
      "date": "2022-02-14",
      "bid": "60.30",
      "ask": "61.20",
      "open": "63.50",
      "high": "63.50",
      "low": "60.20",
      "close": "60.20",
      "average": "61.7001",
      "volume": "29432",
      "turnover": "1815957.4",
      "trades": "235"
    },
    {
      "date": "2022-02-15",
      "bid": "63.40",
      "ask": "63.80",
      "open": "60.40",
      "high": "64.10",
      "low": "60.40",
      "close": "63.90",
      "average": "62.2475",
      "volume": "11097",
      "turnover": "690760.8",
      "trades": "135"
    },
    {
      "date": "2022-02-16",
      "bid": "65.90",
      "ask": "66.00",
      "open": "65.00",
      "high": "67.10",
      "low": "64.40",
      "close": "66.00",
      "average": "65.4379",
      "volume": "21497",
      "turnover": "1406718.3",
      "trades": "168"
    },
    {
      "date": "2022-02-17",
      "bid": "63.90",
      "ask": "65.00",
      "open": "66.10",
      "high": "67.50",
      "low": "62.70",
      "close": "64.20",
      "average": "65.2221",
      "volume": "17583",
      "turnover": "1146801",
      "trades": "132"
    },
    {
      "date": "2022-02-18",
      "bid": "63.60",
      "ask": "64.80",
      "open": "64.30",
      "high": "65.90",
      "low": "63.40",
      "close": "63.40",
      "average": "64.92",
      "volume": "10242",
      "turnover": "664910.2",
      "trades": "91"
    },
    {
      "date": "2022-02-21",
      "bid": "58.10",
      "ask": "58.30",
      "open": "64.00",
      "high": "64.30",
      "low": "57.80",
      "close": "58.70",
      "average": "60.4762",
      "volume": "33951",
      "turnover": "2053227",
      "trades": "215"
    },
    {
      "date": "2022-02-22",
      "bid": "59.60",
      "ask": "60.50",
      "open": "57.40",
      "high": "60.40",
      "low": "56.20",
      "close": "60.40",
      "average": "58.4733",
      "volume": "12136",
      "turnover": "709632.4",
      "trades": "106"
    },
    {
      "date": "2022-02-23",
      "bid": "61.20",
      "ask": "61.70",
      "open": "61.70",
      "high": "62.70",
      "low": "61.00",
      "close": "61.80",
      "average": "61.7995",
      "volume": "10738",
      "turnover": "663602.9",
      "trades": "70"
    },
    {
      "date": "2022-02-24",
      "bid": "58.50",
      "ask": "59.10",
      "open": "59.50",
      "high": "59.50",
      "low": "56.20",
      "close": "58.60",
      "average": "57.539",
      "volume": "16271",
      "turnover": "936147.5",
      "trades": "123"
    },
    {
      "date": "2022-02-25",
      "bid": "59.50",
      "ask": "59.80",
      "open": "58.60",
      "high": "63.50",
      "low": "58.40",
      "close": "59.80",
      "average": "59.3466",
      "volume": "13913",
      "turnover": "825690.2",
      "trades": "95"
    },
    {
      "date": "2022-02-28",
      "bid": "57.90",
      "ask": "58.50",
      "open": "57.90",
      "high": "59.20",
      "low": "57.20",
      "close": "58.00",
      "average": "57.8327",
      "volume": "9918",
      "turnover": "573584.5",
      "trades": "87"
    },
    {
      "date": "2022-03-01",
      "bid": "56.50",
      "ask": "57.00",
      "open": "57.80",
      "high": "58.80",
      "low": "55.70",
      "close": "56.50",
      "average": "57.4011",
      "volume": "16545",
      "turnover": "949701.5",
      "trades": "63"
    },
    {
      "date": "2022-03-02",
      "bid": "56.10",
      "ask": "56.70",
      "open": "56.40",
      "high": "57.20",
      "low": "53.20",
      "close": "56.10",
      "average": "55.0791",
      "volume": "17810",
      "turnover": "980959.1",
      "trades": "143"
    },
    {
      "date": "2022-03-03",
      "bid": "55.60",
      "ask": "56.60",
      "open": "56.70",
      "high": "59.50",
      "low": "56.70",
      "close": "56.70",
      "average": "57.818",
      "volume": "6236",
      "turnover": "360553.1",
      "trades": "67"
    },
    {
      "date": "2022-03-04",
      "bid": "54.10",
      "ask": "54.80",
      "open": "57.40",
      "high": "57.40",
      "low": "53.30",
      "close": "53.90",
      "average": "55.1709",
      "volume": "19765",
      "turnover": "1090452.2",
      "trades": "117"
    },
    {
      "date": "2022-03-07",
      "bid": "52.70",
      "ask": "53.60",
      "open": "53.30",
      "high": "53.90",
      "low": "49.70",
      "close": "53.60",
      "average": "51.2926",
      "volume": "34937",
      "turnover": "1792008.2",
      "trades": "201"
    },
    {
      "date": "2022-03-08",
      "bid": "52.50",
      "ask": "52.80",
      "open": "53.40",
      "high": "53.50",
      "low": "52.10",
      "close": "52.50",
      "average": "52.7438",
      "volume": "3116",
      "turnover": "164349.6",
      "trades": "44"
    },
    {
      "date": "2022-03-09",
      "bid": "55.60",
      "ask": "56.60",
      "open": "52.10",
      "high": "58.40",
      "low": "52.10",
      "close": "56.60",
      "average": "55.8533",
      "volume": "31285",
      "turnover": "1747369.3",
      "trades": "160"
    },
    {
      "date": "2022-03-10",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.60",
      "high": "56.60",
      "low": "55.30",
      "close": "56.00",
      "average": "56.137",
      "volume": "3130",
      "turnover": "175708.7",
      "trades": "39"
    },
    {
      "date": "2022-03-11",
      "bid": "56.60",
      "ask": "57.80",
      "open": "56.20",
      "high": "59.00",
      "low": "56.10",
      "close": "57.90",
      "average": "57.1437",
      "volume": "13278",
      "turnover": "758753.5",
      "trades": "64"
    },
    {
      "date": "2022-03-14",
      "bid": "58.10",
      "ask": "58.30",
      "open": "57.90",
      "high": "58.20",
      "low": "56.50",
      "close": "58.20",
      "average": "57.5016",
      "volume": "13623",
      "turnover": "783342.1",
      "trades": "56"
    },
    {
      "date": "2022-03-15",
      "bid": "59.00",
      "ask": "59.60",
      "open": "58.20",
      "high": "59.80",
      "low": "58.20",
      "close": "59.00",
      "average": "59.3462",
      "volume": "5655",
      "turnover": "335602.9",
      "trades": "65"
    },
    {
      "date": "2022-03-16",
      "bid": "64.70",
      "ask": "65.00",
      "open": "59.90",
      "high": "67.70",
      "low": "59.70",
      "close": "64.70",
      "average": "64.2297",
      "volume": "18454",
      "turnover": "1185294.7",
      "trades": "169"
    },
    {
      "date": "2022-03-17",
      "bid": "63.30",
      "ask": "63.80",
      "open": "67.10",
      "high": "68.10",
      "low": "63.80",
      "close": "63.80",
      "average": "66.7539",
      "volume": "28497",
      "turnover": "1904558",
      "trades": "142"
    },
    {
      "date": "2022-03-18",
      "bid": "65.50",
      "ask": "66.20",
      "open": "64.80",
      "high": "66.00",
      "low": "64.40",
      "close": "65.50",
      "average": "65.3321",
      "volume": "4760",
      "turnover": "310980.7",
      "trades": "40"
    },
    {
      "date": "2022-03-21",
      "bid": "66.60",
      "ask": "67.20",
      "open": "66.00",
      "high": "68.00",
      "low": "66.00",
      "close": "66.40",
      "average": "66.9835",
      "volume": "6552",
      "turnover": "438876.1",
      "trades": "53"
    },
    {
      "date": "2022-03-22",
      "bid": "67.60",
      "ask": "68.30",
      "open": "67.00",
      "high": "68.50",
      "low": "65.70",
      "close": "67.50",
      "average": "67.2443",
      "volume": "7295",
      "turnover": "490547.3",
      "trades": "67"
    },
    {
      "date": "2022-03-23",
      "bid": "71.90",
      "ask": "72.00",
      "open": "68.90",
      "high": "72.80",
      "low": "68.90",
      "close": "72.00",
      "average": "71.4137",
      "volume": "28345",
      "turnover": "2024221.8",
      "trades": "180"
    },
    {
      "date": "2022-03-24",
      "bid": "67.70",
      "ask": "69.00",
      "open": "72.00",
      "high": "72.00",
      "low": "67.60",
      "close": "67.80",
      "average": "69.2309",
      "volume": "14419",
      "turnover": "998240.7",
      "trades": "84"
    },
    {
      "date": "2022-03-25",
      "bid": "70.00",
      "ask": "70.60",
      "open": "68.00",
      "high": "71.30",
      "low": "68.00",
      "close": "70.60",
      "average": "70.4362",
      "volume": "2569",
      "turnover": "180950.6",
      "trades": "56"
    },
    {
      "date": "2022-03-28",
      "bid": "70.70",
      "ask": "71.80",
      "open": "70.60",
      "high": "72.80",
      "low": "70.60",
      "close": "71.80",
      "average": "71.7068",
      "volume": "3787",
      "turnover": "271553.6",
      "trades": "43"
    },
    {
      "date": "2022-03-29",
      "bid": "71.60",
      "ask": "72.00",
      "open": "71.60",
      "high": "72.00",
      "low": "70.30",
      "close": "71.60",
      "average": "71.618",
      "volume": "3530",
      "turnover": "252811.7",
      "trades": "58"
    },
    {
      "date": "2022-03-30",
      "bid": "68.10",
      "ask": "68.40",
      "open": "72.00",
      "high": "72.00",
      "low": "67.10",
      "close": "68.00",
      "average": "69.3264",
      "volume": "10662",
      "turnover": "739158.6",
      "trades": "90"
    },
    {
      "date": "2022-03-31",
      "bid": "67.70",
      "ask": "68.60",
      "open": "68.20",
      "high": "68.20",
      "low": "66.70",
      "close": "67.80",
      "average": "67.3421",
      "volume": "7849",
      "turnover": "528568.4",
      "trades": "58"
    },
    {
      "date": "2022-04-01",
      "bid": "69.10",
      "ask": "69.60",
      "open": "68.60",
      "high": "69.60",
      "low": "68.60",
      "close": "69.00",
      "average": "69.0253",
      "volume": "3840",
      "turnover": "265057.1",
      "trades": "42"
    },
    {
      "date": "2022-04-04",
      "bid": "71.60",
      "ask": "71.90",
      "open": "69.20",
      "high": "71.90",
      "low": "69.20",
      "close": "71.90",
      "average": "71.1922",
      "volume": "5504",
      "turnover": "391842.1",
      "trades": "61"
    },
    {
      "date": "2022-04-05",
      "bid": "69.50",
      "ask": "70.10",
      "open": "71.90",
      "high": "72.00",
      "low": "69.40",
      "close": "70.30",
      "average": "71.1414",
      "volume": "8242",
      "turnover": "586347.1",
      "trades": "90"
    },
    {
      "date": "2022-04-06",
      "bid": "68.70",
      "ask": "69.50",
      "open": "69.90",
      "high": "69.90",
      "low": "68.60",
      "close": "69.50",
      "average": "68.8873",
      "volume": "2755",
      "turnover": "189784.6",
      "trades": "38"
    },
    {
      "date": "2022-04-07",
      "bid": "68.00",
      "ask": "68.40",
      "open": "69.50",
      "high": "69.50",
      "low": "68.00",
      "close": "68.00",
      "average": "68.81",
      "volume": "4044",
      "turnover": "278267.8",
      "trades": "43"
    },
    {
      "date": "2022-04-08",
      "bid": "64.60",
      "ask": "65.00",
      "open": "68.00",
      "high": "68.00",
      "low": "63.30",
      "close": "64.60",
      "average": "64.8954",
      "volume": "20961",
      "turnover": "1358988.65",
      "trades": "187"
    },
    {
      "date": "2022-04-11",
      "bid": "60.20",
      "ask": "60.40",
      "open": "66.00",
      "high": "66.50",
      "low": "58.30",
      "close": "60.10",
      "average": "61.1875",
      "volume": "32989",
      "turnover": "2018514.8",
      "trades": "239"
    },
    {
      "date": "2022-04-12",
      "bid": "60.50",
      "ask": "61.10",
      "open": "60.10",
      "high": "61.40",
      "low": "59.80",
      "close": "60.50",
      "average": "60.4428",
      "volume": "7860",
      "turnover": "475080.6",
      "trades": "75"
    },
    {
      "date": "2022-04-13",
      "bid": "63.30",
      "ask": "64.00",
      "open": "61.80",
      "high": "64.00",
      "low": "59.90",
      "close": "64.00",
      "average": "62.3207",
      "volume": "5090",
      "turnover": "317212.5",
      "trades": "49"
    },
    {
      "date": "2022-04-14",
      "bid": "63.60",
      "ask": "63.70",
      "open": "65.00",
      "high": "65.40",
      "low": "63.50",
      "close": "63.70",
      "average": "64.2025",
      "volume": "6122",
      "turnover": "393047.4",
      "trades": "39"
    },
    {
      "date": "2022-04-19",
      "bid": "65.20",
      "ask": "65.90",
      "open": "63.70",
      "high": "65.00",
      "low": "63.50",
      "close": "65.00",
      "average": "64.3548",
      "volume": "7036",
      "turnover": "452800.2",
      "trades": "72"
    },
    {
      "date": "2022-04-20",
      "bid": "64.60",
      "ask": "65.20",
      "open": "65.50",
      "high": "65.50",
      "low": "63.60",
      "close": "64.60",
      "average": "64.5863",
      "volume": "5492",
      "turnover": "354346",
      "trades": "53"
    },
    {
      "date": "2022-04-21",
      "bid": "66.10",
      "ask": "67.60",
      "open": "63.50",
      "high": "66.00",
      "low": "63.50",
      "close": "66.00",
      "average": "65.008",
      "volume": "5898",
      "turnover": "383417",
      "trades": "44"
    },
    {
      "date": "2022-04-22",
      "bid": "64.60",
      "ask": "65.30",
      "open": "67.00",
      "high": "67.00",
      "low": "61.60",
      "close": "64.60",
      "average": "64.0406",
      "volume": "12286",
      "turnover": "786080.7",
      "trades": "85"
    },
    {
      "date": "2022-04-25",
      "bid": "65.30",
      "ask": "65.40",
      "open": "66.00",
      "high": "66.00",
      "low": "63.00",
      "close": "65.40",
      "average": "64.7566",
      "volume": "6589",
      "turnover": "424551.7",
      "trades": "58"
    },
    {
      "date": "2022-04-26",
      "bid": "64.50",
      "ask": "65.30",
      "open": "65.40",
      "high": "65.40",
      "low": "64.40",
      "close": "65.30",
      "average": "64.6621",
      "volume": "3582",
      "turnover": "231619.8",
      "trades": "35"
    },
    {
      "date": "2022-04-27",
      "bid": "65.20",
      "ask": "65.70",
      "open": "64.10",
      "high": "66.40",
      "low": "63.00",
      "close": "65.20",
      "average": "64.6095",
      "volume": "21957",
      "turnover": "1418631.3",
      "trades": "146"
    },
    {
      "date": "2022-04-28",
      "bid": "63.60",
      "ask": "63.90",
      "open": "65.20",
      "high": "65.20",
      "low": "62.30",
      "close": "63.90",
      "average": "63.605",
      "volume": "5997",
      "turnover": "381439.1",
      "trades": "79"
    },
    {
      "date": "2022-04-29",
      "bid": "64.80",
      "ask": "65.20",
      "open": "61.50",
      "high": "67.90",
      "low": "61.50",
      "close": "64.70",
      "average": "65.2283",
      "volume": "11844",
      "turnover": "774326.75",
      "trades": "91"
    },
    {
      "date": "2022-05-02",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.00",
      "high": "64.40",
      "low": "62.10",
      "close": "63.60",
      "average": "63.3145",
      "volume": "5045",
      "turnover": "319365.2",
      "trades": "57"
    },
    {
      "date": "2022-05-03",
      "bid": "62.80",
      "ask": "63.40",
      "open": "63.70",
      "high": "63.90",
      "low": "61.80",
      "close": "62.70",
      "average": "63.0397",
      "volume": "5686",
      "turnover": "359135.65",
      "trades": "48"
    },
    {
      "date": "2022-05-04",
      "bid": "65.30",
      "ask": "66.40",
      "open": "62.70",
      "high": "66.50",
      "low": "61.90",
      "close": "66.50",
      "average": "63.5222",
      "volume": "4625",
      "turnover": "293790.2",
      "trades": "44"
    },
    {
      "date": "2022-05-05",
      "bid": "62.70",
      "ask": "63.70",
      "open": "66.60",
      "high": "68.00",
      "low": "62.20",
      "close": "62.20",
      "average": "65.519",
      "volume": "3708",
      "turnover": "242944.4",
      "trades": "71"
    },
    {
      "date": "2022-05-06",
      "bid": "62.10",
      "ask": "62.50",
      "open": "62.20",
      "high": "63.00",
      "low": "61.00",
      "close": "62.50",
      "average": "61.8799",
      "volume": "7478",
      "turnover": "462581.35",
      "trades": "80"
    },
    {
      "date": "2022-05-09",
      "bid": "57.10",
      "ask": "57.30",
      "open": "62.50",
      "high": "62.50",
      "low": "56.80",
      "close": "56.80",
      "average": "58.7649",
      "volume": "18091",
      "turnover": "1063115.39",
      "trades": "160"
    },
    {
      "date": "2022-05-10",
      "bid": "59.10",
      "ask": "59.60",
      "open": "58.00",
      "high": "59.60",
      "low": "57.20",
      "close": "59.10",
      "average": "58.4843",
      "volume": "4491",
      "turnover": "262652.8",
      "trades": "56"
    },
    {
      "date": "2022-05-11",
      "bid": "58.50",
      "ask": "58.70",
      "open": "59.10",
      "high": "59.10",
      "low": "57.00",
      "close": "58.50",
      "average": "58.0883",
      "volume": "2531",
      "turnover": "147021.4",
      "trades": "50"
    },
    {
      "date": "2022-05-12",
      "bid": "58.80",
      "ask": "59.80",
      "open": "58.50",
      "high": "60.00",
      "low": "57.80",
      "close": "59.10",
      "average": "58.6903",
      "volume": "3186",
      "turnover": "186987.3",
      "trades": "33"
    },
    {
      "date": "2022-05-13",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.10",
      "high": "60.00",
      "low": "59.10",
      "close": "59.60",
      "average": "59.5571",
      "volume": "1312",
      "turnover": "78138.9",
      "trades": "18"
    },
    {
      "date": "2022-05-16",
      "bid": "60.00",
      "ask": "60.60",
      "open": "59.50",
      "high": "61.20",
      "low": "59.50",
      "close": "60.50",
      "average": "60.109",
      "volume": "2521",
      "turnover": "151534.8",
      "trades": "27"
    },
    {
      "date": "2022-05-17",
      "bid": "60.10",
      "ask": "61.00",
      "open": "60.70",
      "high": "61.00",
      "low": "60.10",
      "close": "61.00",
      "average": "60.5662",
      "volume": "705",
      "turnover": "42699.2",
      "trades": "28"
    },
    {
      "date": "2022-05-18",
      "bid": "64.10",
      "ask": "65.90",
      "open": "60.90",
      "high": "65.90",
      "low": "60.90",
      "close": "64.10",
      "average": "62.9428",
      "volume": "3207",
      "turnover": "201857.7",
      "trades": "34"
    },
    {
      "date": "2022-05-19",
      "bid": "62.50",
      "ask": "62.90",
      "open": "63.00",
      "high": "64.00",
      "low": "62.20",
      "close": "62.50",
      "average": "62.9971",
      "volume": "1439",
      "turnover": "90652.8",
      "trades": "36"
    },
    {
      "date": "2022-05-20",
      "bid": "60.80",
      "ask": "61.20",
      "open": "62.80",
      "high": "64.10",
      "low": "60.00",
      "close": "60.80",
      "average": "62.4321",
      "volume": "7837",
      "turnover": "489146.5",
      "trades": "61"
    },
    {
      "date": "2022-05-23",
      "bid": "60.90",
      "ask": "61.70",
      "open": "60.20",
      "high": "61.40",
      "low": "60.20",
      "close": "60.60",
      "average": "60.6976",
      "volume": "2096",
      "turnover": "127222.1",
      "trades": "31"
    },
    {
      "date": "2022-05-24",
      "bid": "61.50",
      "ask": "62.30",
      "open": "60.60",
      "high": "62.80",
      "low": "60.00",
      "close": "62.30",
      "average": "61.6609",
      "volume": "4556",
      "turnover": "280927.1",
      "trades": "54"
    },
    {
      "date": "2022-05-25",
      "bid": "64.00",
      "ask": "64.80",
      "open": "62.80",
      "high": "65.80",
      "low": "62.30",
      "close": "63.90",
      "average": "64.1924",
      "volume": "9874",
      "turnover": "633835.4",
      "trades": "96"
    },
    {
      "date": "2022-05-27",
      "bid": "65.10",
      "ask": "65.70",
      "open": "63.10",
      "high": "66.70",
      "low": "63.10",
      "close": "65.70",
      "average": "65.4477",
      "volume": "4075",
      "turnover": "266699.4",
      "trades": "50"
    },
    {
      "date": "2022-05-30",
      "bid": "69.10",
      "ask": "69.40",
      "open": "65.80",
      "high": "70.40",
      "low": "65.80",
      "close": "69.10",
      "average": "68.4454",
      "volume": "11027",
      "turnover": "754747.8",
      "trades": "81"
    },
    {
      "date": "2022-05-31",
      "bid": "65.70",
      "ask": "66.80",
      "open": "69.20",
      "high": "69.50",
      "low": "65.70",
      "close": "65.70",
      "average": "68.0373",
      "volume": "14189",
      "turnover": "966071.2",
      "trades": "104"
    },
    {
      "date": "2022-06-01",
      "bid": "69.10",
      "ask": "69.50",
      "open": "67.50",
      "high": "69.90",
      "low": "65.70",
      "close": "69.50",
      "average": "67.3168",
      "volume": "10396",
      "turnover": "699825.5",
      "trades": "55"
    },
    {
      "date": "2022-06-02",
      "bid": "66.70",
      "ask": "67.00",
      "open": "70.00",
      "high": "71.00",
      "low": "66.90",
      "close": "67.00",
      "average": "69.0549",
      "volume": "5208",
      "turnover": "359638.1",
      "trades": "62"
    },
    {
      "date": "2022-06-03",
      "bid": "66.10",
      "ask": "67.00",
      "open": "67.00",
      "high": "68.00",
      "low": "66.00",
      "close": "66.90",
      "average": "66.3643",
      "volume": "5890",
      "turnover": "390885.5",
      "trades": "71"
    },
    {
      "date": "2022-06-07",
      "bid": "64.10",
      "ask": "64.90",
      "open": "66.90",
      "high": "66.90",
      "low": "63.70",
      "close": "64.80",
      "average": "65.4726",
      "volume": "4630",
      "turnover": "303138.1",
      "trades": "61"
    },
    {
      "date": "2022-06-08",
      "bid": "65.00",
      "ask": "65.50",
      "open": "64.30",
      "high": "65.50",
      "low": "64.00",
      "close": "65.50",
      "average": "64.9598",
      "volume": "2572",
      "turnover": "167076.5",
      "trades": "39"
    },
    {
      "date": "2022-06-09",
      "bid": "64.30",
      "ask": "65.10",
      "open": "65.50",
      "high": "65.50",
      "low": "63.20",
      "close": "65.10",
      "average": "64.2844",
      "volume": "8154",
      "turnover": "524174.8",
      "trades": "56"
    },
    {
      "date": "2022-06-10",
      "bid": "62.20",
      "ask": "62.90",
      "open": "63.80",
      "high": "64.20",
      "low": "62.20",
      "close": "62.80",
      "average": "63.1023",
      "volume": "16300",
      "turnover": "1028568.1",
      "trades": "68"
    },
    {
      "date": "2022-06-13",
      "bid": "59.00",
      "ask": "59.90",
      "open": "62.80",
      "high": "62.80",
      "low": "58.00",
      "close": "59.90",
      "average": "59.7437",
      "volume": "21959",
      "turnover": "1313152.2",
      "trades": "139"
    },
    {
      "date": "2022-06-14",
      "bid": "56.10",
      "ask": "57.10",
      "open": "59.90",
      "high": "60.80",
      "low": "56.00",
      "close": "56.00",
      "average": "58.6275",
      "volume": "8825",
      "turnover": "517387.6",
      "trades": "75"
    },
    {
      "date": "2022-06-15",
      "bid": "56.20",
      "ask": "56.30",
      "open": "56.50",
      "high": "58.10",
      "low": "56.30",
      "close": "56.60",
      "average": "57.4446",
      "volume": "4940",
      "turnover": "283776.3",
      "trades": "48"
    },
    {
      "date": "2022-06-16",
      "bid": "56.50",
      "ask": "57.30",
      "open": "56.60",
      "high": "62.80",
      "low": "55.80",
      "close": "56.50",
      "average": "56.9207",
      "volume": "9089",
      "turnover": "517352",
      "trades": "57"
    },
    {
      "date": "2022-06-17",
      "bid": "56.50",
      "ask": "57.50",
      "open": "56.50",
      "high": "58.10",
      "low": "56.50",
      "close": "56.50",
      "average": "57.1299",
      "volume": "2614",
      "turnover": "149337.5",
      "trades": "39"
    },
    {
      "date": "2022-06-20",
      "bid": "58.80",
      "ask": "60.20",
      "open": "55.40",
      "high": "60.90",
      "low": "55.40",
      "close": "57.80",
      "average": "58.0882",
      "volume": "7926",
      "turnover": "460603.3",
      "trades": "64"
    },
    {
      "date": "2022-06-21",
      "bid": "56.80",
      "ask": "57.40",
      "open": "57.80",
      "high": "57.80",
      "low": "56.70",
      "close": "57.40",
      "average": "57.1187",
      "volume": "2504",
      "turnover": "143025.3",
      "trades": "30"
    },
    {
      "date": "2022-06-22",
      "bid": "54.60",
      "ask": "55.30",
      "open": "57.40",
      "high": "57.40",
      "low": "53.50",
      "close": "55.10",
      "average": "55.0025",
      "volume": "8079",
      "turnover": "444364.9",
      "trades": "61"
    },
    {
      "date": "2022-06-23",
      "bid": "54.60",
      "ask": "54.90",
      "open": "55.10",
      "high": "55.70",
      "low": "54.50",
      "close": "54.90",
      "average": "55.1125",
      "volume": "886",
      "turnover": "48829.7",
      "trades": "25"
    },
    {
      "date": "2022-06-27",
      "bid": "55.10",
      "ask": "55.90",
      "open": "54.60",
      "high": "56.00",
      "low": "54.60",
      "close": "55.50",
      "average": "55.2622",
      "volume": "4020",
      "turnover": "222154.1",
      "trades": "34"
    },
    {
      "date": "2022-06-28",
      "bid": "53.70",
      "ask": "54.90",
      "open": "55.60",
      "high": "55.80",
      "low": "52.50",
      "close": "54.90",
      "average": "54.0675",
      "volume": "11339",
      "turnover": "613071.7",
      "trades": "46"
    },
    {
      "date": "2022-06-29",
      "bid": "53.90",
      "ask": "54.90",
      "open": "54.90",
      "high": "54.90",
      "low": "53.90",
      "close": "54.90",
      "average": "54.3135",
      "volume": "1063",
      "turnover": "57735.3",
      "trades": "13"
    },
    {
      "date": "2022-06-30",
      "bid": "53.20",
      "ask": "54.30",
      "open": "54.90",
      "high": "54.90",
      "low": "52.00",
      "close": "54.30",
      "average": "52.9415",
      "volume": "3969",
      "turnover": "210124.7",
      "trades": "51"
    },
    {
      "date": "2022-07-01",
      "bid": "55.50",
      "ask": "55.80",
      "open": "53.20",
      "high": "55.90",
      "low": "53.20",
      "close": "55.80",
      "average": "55.0768",
      "volume": "4752",
      "turnover": "261724.8",
      "trades": "33"
    },
    {
      "date": "2022-07-04",
      "bid": "57.10",
      "ask": "58.00",
      "open": "55.80",
      "high": "57.80",
      "low": "54.50",
      "close": "57.80",
      "average": "56.5383",
      "volume": "4788",
      "turnover": "270705.2",
      "trades": "38"
    },
    {
      "date": "2022-07-05",
      "bid": "56.60",
      "ask": "57.50",
      "open": "55.80",
      "high": "57.80",
      "low": "55.80",
      "close": "57.50",
      "average": "57.0017",
      "volume": "1163",
      "turnover": "66293",
      "trades": "26"
    },
    {
      "date": "2022-07-06",
      "bid": "57.30",
      "ask": "57.60",
      "open": "57.50",
      "high": "58.40",
      "low": "56.00",
      "close": "58.40",
      "average": "57.5524",
      "volume": "1180",
      "turnover": "67911.8",
      "trades": "24"
    },
    {
      "date": "2022-07-07",
      "bid": "56.80",
      "ask": "58.00",
      "open": "58.40",
      "high": "58.40",
      "low": "54.90",
      "close": "58.10",
      "average": "56.2509",
      "volume": "9497",
      "turnover": "534214.8",
      "trades": "57"
    },
    {
      "date": "2022-07-08",
      "bid": "59.00",
      "ask": "59.20",
      "open": "58.10",
      "high": "59.40",
      "low": "56.50",
      "close": "59.40",
      "average": "58.8515",
      "volume": "1295",
      "turnover": "76212.7",
      "trades": "19"
    },
    {
      "date": "2022-07-11",
      "bid": "59.10",
      "ask": "60.90",
      "open": "59.30",
      "high": "59.40",
      "low": "58.60",
      "close": "59.40",
      "average": "59.325",
      "volume": "3693",
      "turnover": "219087.3",
      "trades": "22"
    },
    {
      "date": "2022-07-12",
      "bid": "59.70",
      "ask": "60.80",
      "open": "60.00",
      "high": "60.90",
      "low": "59.20",
      "close": "60.90",
      "average": "60.072",
      "volume": "614",
      "turnover": "36884.2",
      "trades": "11"
    },
    {
      "date": "2022-07-13",
      "bid": "59.20",
      "ask": "60.90",
      "open": "60.40",
      "high": "60.80",
      "low": "59.10",
      "close": "60.80",
      "average": "60.2741",
      "volume": "2310",
      "turnover": "139233.1",
      "trades": "21"
    },
    {
      "date": "2022-07-14",
      "bid": "68.20",
      "ask": "69.00",
      "open": "60.90",
      "high": "75.70",
      "low": "60.90",
      "close": "67.90",
      "average": "69.1453",
      "volume": "68114",
      "turnover": "4709762.3",
      "trades": "463"
    },
    {
      "date": "2022-07-15",
      "bid": "69.10",
      "ask": "70.00",
      "open": "68.90",
      "high": "71.20",
      "low": "68.00",
      "close": "70.00",
      "average": "69.2769",
      "volume": "18704",
      "turnover": "1295755.1",
      "trades": "141"
    },
    {
      "date": "2022-07-18",
      "bid": "69.00",
      "ask": "69.10",
      "open": "69.80",
      "high": "70.60",
      "low": "67.10",
      "close": "69.10",
      "average": "69.008",
      "volume": "11557",
      "turnover": "797525.3",
      "trades": "115"
    },
    {
      "date": "2022-07-19",
      "bid": "66.60",
      "ask": "67.70",
      "open": "67.40",
      "high": "69.10",
      "low": "67.20",
      "close": "67.20",
      "average": "67.8023",
      "volume": "4113",
      "turnover": "278870.9",
      "trades": "46"
    },
    {
      "date": "2022-07-20",
      "bid": "66.00",
      "ask": "66.80",
      "open": "67.20",
      "high": "68.10",
      "low": "65.50",
      "close": "66.50",
      "average": "66.8304",
      "volume": "4038",
      "turnover": "269861.3",
      "trades": "49"
    },
    {
      "date": "2022-07-21",
      "bid": "66.10",
      "ask": "66.90",
      "open": "66.50",
      "high": "67.70",
      "low": "66.10",
      "close": "66.90",
      "average": "67.0642",
      "volume": "1335",
      "turnover": "89530.7",
      "trades": "22"
    },
    {
      "date": "2022-07-22",
      "bid": "67.40",
      "ask": "68.00",
      "open": "68.10",
      "high": "68.10",
      "low": "65.70",
      "close": "68.00",
      "average": "66.8999",
      "volume": "4624",
      "turnover": "309345.1",
      "trades": "50"
    },
    {
      "date": "2022-07-25",
      "bid": "68.60",
      "ask": "69.90",
      "open": "68.00",
      "high": "70.50",
      "low": "65.60",
      "close": "69.80",
      "average": "68.9528",
      "volume": "10980",
      "turnover": "757101.9",
      "trades": "105"
    },
    {
      "date": "2022-07-26",
      "bid": "67.00",
      "ask": "67.50",
      "open": "70.70",
      "high": "70.70",
      "low": "66.00",
      "close": "67.50",
      "average": "67.2111",
      "volume": "26343",
      "turnover": "1770540.8",
      "trades": "118"
    },
    {
      "date": "2022-07-27",
      "bid": "66.80",
      "ask": "67.30",
      "open": "68.20",
      "high": "68.20",
      "low": "66.40",
      "close": "67.20",
      "average": "66.8742",
      "volume": "3130",
      "turnover": "209316.3",
      "trades": "41"
    },
    {
      "date": "2022-07-28",
      "bid": "66.40",
      "ask": "67.30",
      "open": "67.20",
      "high": "68.20",
      "low": "67.20",
      "close": "67.20",
      "average": "67.4724",
      "volume": "816",
      "turnover": "55057.5",
      "trades": "23"
    },
    {
      "date": "2022-07-29",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.70",
      "high": "68.00",
      "low": "67.00",
      "close": "67.40",
      "average": "67.4036",
      "volume": "1683",
      "turnover": "113440.3",
      "trades": "34"
    },
    {
      "date": "2022-08-01",
      "bid": "66.50",
      "ask": "67.40",
      "open": "67.40",
      "high": "67.40",
      "low": "66.20",
      "close": "67.30",
      "average": "67.08",
      "volume": "1135",
      "turnover": "76135.8",
      "trades": "31"
    },
    {
      "date": "2022-08-02",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.30",
      "high": "67.70",
      "low": "67.00",
      "close": "67.70",
      "average": "67.611",
      "volume": "1397",
      "turnover": "94452.5",
      "trades": "24"
    },
    {
      "date": "2022-08-03",
      "bid": "66.80",
      "ask": "67.30",
      "open": "67.40",
      "high": "67.60",
      "low": "66.60",
      "close": "67.30",
      "average": "66.9274",
      "volume": "1892",
      "turnover": "126626.7",
      "trades": "39"
    },
    {
      "date": "2022-08-04",
      "bid": "68.60",
      "ask": "69.60",
      "open": "66.90",
      "high": "69.80",
      "low": "66.90",
      "close": "69.80",
      "average": "68.279",
      "volume": "3815",
      "turnover": "260484.5",
      "trades": "46"
    },
    {
      "date": "2022-08-05",
      "bid": "68.00",
      "ask": "69.00",
      "open": "69.80",
      "high": "69.80",
      "low": "68.00",
      "close": "68.00",
      "average": "68.7345",
      "volume": "5705",
      "turnover": "392130.4",
      "trades": "50"
    },
    {
      "date": "2022-08-08",
      "bid": "67.50",
      "ask": "67.90",
      "open": "69.00",
      "high": "69.00",
      "low": "66.80",
      "close": "67.90",
      "average": "68.8062",
      "volume": "12777",
      "turnover": "879137.3",
      "trades": "51"
    },
    {
      "date": "2022-08-09",
      "bid": "66.60",
      "ask": "67.60",
      "open": "67.90",
      "high": "67.90",
      "low": "66.50",
      "close": "66.60",
      "average": "66.8365",
      "volume": "3255",
      "turnover": "217552.9",
      "trades": "26"
    },
    {
      "date": "2022-08-10",
      "bid": "65.80",
      "ask": "66.10",
      "open": "66.50",
      "high": "66.50",
      "low": "65.00",
      "close": "66.20",
      "average": "65.5899",
      "volume": "5353",
      "turnover": "351102.9",
      "trades": "51"
    },
    {
      "date": "2022-08-11",
      "bid": "65.20",
      "ask": "65.90",
      "open": "66.10",
      "high": "66.10",
      "low": "65.10",
      "close": "65.10",
      "average": "65.5275",
      "volume": "5546",
      "turnover": "363415.3",
      "trades": "29"
    },
    {
      "date": "2022-08-12",
      "bid": "66.00",
      "ask": "66.50",
      "open": "65.10",
      "high": "66.90",
      "low": "65.00",
      "close": "66.40",
      "average": "66.0498",
      "volume": "3260",
      "turnover": "215322.2",
      "trades": "27"
    },
    {
      "date": "2022-08-15",
      "bid": "67.80",
      "ask": "68.20",
      "open": "66.20",
      "high": "69.30",
      "low": "66.20",
      "close": "67.60",
      "average": "67.8492",
      "volume": "4785",
      "turnover": "324658.4",
      "trades": "45"
    },
    {
      "date": "2022-08-16",
      "bid": "66.50",
      "ask": "67.00",
      "open": "69.00",
      "high": "69.00",
      "low": "66.40",
      "close": "67.00",
      "average": "66.8525",
      "volume": "3159",
      "turnover": "211187",
      "trades": "35"
    },
    {
      "date": "2022-08-17",
      "bid": "66.10",
      "ask": "66.20",
      "open": "66.20",
      "high": "67.00",
      "low": "66.20",
      "close": "66.20",
      "average": "66.2587",
      "volume": "2796",
      "turnover": "185259.4",
      "trades": "33"
    },
    {
      "date": "2022-08-18",
      "bid": "66.50",
      "ask": "67.20",
      "open": "66.90",
      "high": "67.30",
      "low": "66.30",
      "close": "67.30",
      "average": "66.8945",
      "volume": "2893",
      "turnover": "193525.9",
      "trades": "31"
    },
    {
      "date": "2022-08-19",
      "bid": "66.60",
      "ask": "67.20",
      "open": "68.00",
      "high": "68.40",
      "low": "66.50",
      "close": "66.50",
      "average": "67.708",
      "volume": "3082",
      "turnover": "208676.2",
      "trades": "40"
    },
    {
      "date": "2022-08-22",
      "bid": "66.70",
      "ask": "66.80",
      "open": "67.20",
      "high": "67.20",
      "low": "66.50",
      "close": "66.70",
      "average": "66.6517",
      "volume": "8848",
      "turnover": "589734.3",
      "trades": "34"
    },
    {
      "date": "2022-08-23",
      "bid": "65.80",
      "ask": "66.00",
      "open": "67.50",
      "high": "68.30",
      "low": "65.80",
      "close": "65.80",
      "average": "66.9056",
      "volume": "6456",
      "turnover": "431942.5",
      "trades": "25"
    },
    {
      "date": "2022-08-24",
      "bid": "65.30",
      "ask": "66.70",
      "open": "65.80",
      "high": "66.00",
      "low": "65.20",
      "close": "65.30",
      "average": "65.5591",
      "volume": "3974",
      "turnover": "260531.9",
      "trades": "27"
    },
    {
      "date": "2022-08-25",
      "bid": "66.00",
      "ask": "66.80",
      "open": "66.00",
      "high": "66.80",
      "low": "66.00",
      "close": "66.00",
      "average": "66.2102",
      "volume": "1477",
      "turnover": "97792.4",
      "trades": "25"
    },
    {
      "date": "2022-08-26",
      "bid": "66.10",
      "ask": "66.70",
      "open": "66.70",
      "high": "66.70",
      "low": "66.00",
      "close": "66.10",
      "average": "66.2494",
      "volume": "2063",
      "turnover": "136672.5",
      "trades": "21"
    },
    {
      "date": "2022-08-29",
      "bid": "64.00",
      "ask": "64.10",
      "open": "65.40",
      "high": "65.50",
      "low": "63.70",
      "close": "64.10",
      "average": "64.1581",
      "volume": "6055",
      "turnover": "388477.1",
      "trades": "40"
    },
    {
      "date": "2022-08-30",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.60",
      "high": "64.90",
      "low": "62.80",
      "close": "64.00",
      "average": "63.62",
      "volume": "17364",
      "turnover": "1104698",
      "trades": "41"
    },
    {
      "date": "2022-08-31",
      "bid": "62.80",
      "ask": "63.20",
      "open": "64.60",
      "high": "64.60",
      "low": "62.80",
      "close": "62.80",
      "average": "63.646",
      "volume": "1172",
      "turnover": "74593.1",
      "trades": "18"
    },
    {
      "date": "2022-09-01",
      "bid": "60.80",
      "ask": "61.50",
      "open": "61.80",
      "high": "62.80",
      "low": "60.40",
      "close": "61.40",
      "average": "61.3362",
      "volume": "6161",
      "turnover": "377892.4",
      "trades": "44"
    },
    {
      "date": "2022-09-02",
      "bid": "61.80",
      "ask": "62.00",
      "open": "60.50",
      "high": "62.60",
      "low": "60.50",
      "close": "62.60",
      "average": "61.712",
      "volume": "433",
      "turnover": "26721.3",
      "trades": "13"
    },
    {
      "date": "2022-09-05",
      "bid": "61.00",
      "ask": "61.30",
      "open": "62.60",
      "high": "62.60",
      "low": "61.00",
      "close": "61.00",
      "average": "61.2143",
      "volume": "4631",
      "turnover": "283483.3",
      "trades": "33"
    },
    {
      "date": "2022-09-06",
      "bid": "61.80",
      "ask": "62.10",
      "open": "61.00",
      "high": "62.60",
      "low": "60.30",
      "close": "62.10",
      "average": "61.3229",
      "volume": "2722",
      "turnover": "166920.9",
      "trades": "26"
    },
    {
      "date": "2022-09-07",
      "bid": "60.50",
      "ask": "61.70",
      "open": "61.00",
      "high": "62.50",
      "low": "60.00",
      "close": "61.60",
      "average": "60.7214",
      "volume": "5976",
      "turnover": "362871.2",
      "trades": "38"
    },
    {
      "date": "2022-09-08",
      "bid": "60.40",
      "ask": "61.30",
      "open": "62.30",
      "high": "62.30",
      "low": "60.40",
      "close": "60.90",
      "average": "60.9991",
      "volume": "20022",
      "turnover": "1221224.7",
      "trades": "26"
    },
    {
      "date": "2022-09-09",
      "bid": "61.20",
      "ask": "61.80",
      "open": "60.90",
      "high": "61.20",
      "low": "60.10",
      "close": "61.20",
      "average": "60.6299",
      "volume": "1429",
      "turnover": "86640.1",
      "trades": "14"
    },
    {
      "date": "2022-09-12",
      "bid": "63.70",
      "ask": "64.20",
      "open": "61.20",
      "high": "64.70",
      "low": "61.20",
      "close": "63.60",
      "average": "63.7334",
      "volume": "4222",
      "turnover": "269082.5",
      "trades": "43"
    },
    {
      "date": "2022-09-13",
      "bid": "64.00",
      "ask": "65.00",
      "open": "63.60",
      "high": "65.50",
      "low": "63.60",
      "close": "64.00",
      "average": "64.1284",
      "volume": "39109",
      "turnover": "2507995.79",
      "trades": "31"
    },
    {
      "date": "2022-09-14",
      "bid": "65.50",
      "ask": "66.00",
      "open": "62.00",
      "high": "66.00",
      "low": "62.00",
      "close": "65.50",
      "average": "64.2968",
      "volume": "7072",
      "turnover": "454707.3",
      "trades": "29"
    },
    {
      "date": "2022-09-15",
      "bid": "64.80",
      "ask": "65.90",
      "open": "64.50",
      "high": "65.90",
      "low": "64.50",
      "close": "64.80",
      "average": "65.3476",
      "volume": "4735",
      "turnover": "309420.8",
      "trades": "18"
    },
    {
      "date": "2022-09-16",
      "bid": "65.00",
      "ask": "66.00",
      "open": "64.80",
      "high": "66.00",
      "low": "64.80",
      "close": "66.00",
      "average": "65.5603",
      "volume": "11731",
      "turnover": "769087.5",
      "trades": "21"
    },
    {
      "date": "2022-09-19",
      "bid": "62.70",
      "ask": "63.80",
      "open": "66.00",
      "high": "66.00",
      "low": "62.40",
      "close": "63.80",
      "average": "64.7915",
      "volume": "18221",
      "turnover": "1180565.7",
      "trades": "39"
    },
    {
      "date": "2022-09-20",
      "bid": "62.90",
      "ask": "64.30",
      "open": "62.20",
      "high": "65.10",
      "low": "62.20",
      "close": "64.60",
      "average": "63.5624",
      "volume": "7478",
      "turnover": "475320",
      "trades": "43"
    },
    {
      "date": "2022-09-21",
      "bid": "65.50",
      "ask": "65.90",
      "open": "64.60",
      "high": "66.00",
      "low": "64.10",
      "close": "65.50",
      "average": "64.8992",
      "volume": "5542",
      "turnover": "359671.2",
      "trades": "25"
    },
    {
      "date": "2022-09-22",
      "bid": "67.00",
      "ask": "67.70",
      "open": "65.00",
      "high": "68.00",
      "low": "64.90",
      "close": "67.70",
      "average": "66.6839",
      "volume": "42004",
      "turnover": "2800991.7",
      "trades": "80"
    },
    {
      "date": "2022-09-23",
      "bid": "69.00",
      "ask": "69.20",
      "open": "67.70",
      "high": "70.00",
      "low": "67.70",
      "close": "69.40",
      "average": "68.7115",
      "volume": "34840",
      "turnover": "2401173.4",
      "trades": "87"
    },
    {
      "date": "2022-09-26",
      "bid": "66.10",
      "ask": "66.50",
      "open": "70.50",
      "high": "70.60",
      "low": "66.00",
      "close": "66.10",
      "average": "67.3431",
      "volume": "5767",
      "turnover": "388367.5",
      "trades": "71"
    },
    {
      "date": "2022-09-27",
      "bid": "69.40",
      "ask": "69.50",
      "open": "66.10",
      "high": "70.00",
      "low": "65.50",
      "close": "69.40",
      "average": "69.1138",
      "volume": "10228",
      "turnover": "706895.6",
      "trades": "96"
    },
    {
      "date": "2022-09-28",
      "bid": "67.80",
      "ask": "69.40",
      "open": "69.40",
      "high": "69.60",
      "low": "67.80",
      "close": "67.90",
      "average": "67.8677",
      "volume": "14327",
      "turnover": "972340.4",
      "trades": "55"
    },
    {
      "date": "2022-09-29",
      "bid": "68.10",
      "ask": "69.10",
      "open": "68.00",
      "high": "69.80",
      "low": "68.00",
      "close": "68.10",
      "average": "69.3039",
      "volume": "25701",
      "turnover": "1781179.1",
      "trades": "72"
    },
    {
      "date": "2022-09-30",
      "bid": "67.40",
      "ask": "68.00",
      "open": "67.80",
      "high": "69.60",
      "low": "67.20",
      "close": "67.30",
      "average": "67.7492",
      "volume": "2372",
      "turnover": "160701.2",
      "trades": "19"
    },
    {
      "date": "2022-10-03",
      "bid": "68.00",
      "ask": "68.30",
      "open": "67.40",
      "high": "69.50",
      "low": "67.40",
      "close": "68.00",
      "average": "67.8982",
      "volume": "8777",
      "turnover": "595942.4",
      "trades": "52"
    },
    {
      "date": "2022-10-04",
      "bid": "68.00",
      "ask": "69.00",
      "open": "68.00",
      "high": "69.50",
      "low": "68.00",
      "close": "68.00",
      "average": "68.426",
      "volume": "3668",
      "turnover": "250986.7",
      "trades": "36"
    },
    {
      "date": "2022-10-05",
      "bid": "69.00",
      "ask": "69.10",
      "open": "68.00",
      "high": "69.80",
      "low": "68.00",
      "close": "69.00",
      "average": "68.8458",
      "volume": "5261",
      "turnover": "362197.7",
      "trades": "34"
    },
    {
      "date": "2022-10-06",
      "bid": "66.00",
      "ask": "66.50",
      "open": "69.00",
      "high": "69.90",
      "low": "65.60",
      "close": "66.20",
      "average": "67.0728",
      "volume": "5281",
      "turnover": "354211.7",
      "trades": "46"
    },
    {
      "date": "2022-10-07",
      "bid": "65.40",
      "ask": "66.30",
      "open": "66.20",
      "high": "67.00",
      "low": "66.20",
      "close": "66.20",
      "average": "66.3366",
      "volume": "2896",
      "turnover": "192110.8",
      "trades": "25"
    },
    {
      "date": "2022-10-10",
      "bid": "64.60",
      "ask": "65.10",
      "open": "66.20",
      "high": "66.20",
      "low": "65.00",
      "close": "65.00",
      "average": "65.3568",
      "volume": "2131",
      "turnover": "139275.4",
      "trades": "30"
    },
    {
      "date": "2022-10-11",
      "bid": "64.00",
      "ask": "64.10",
      "open": "65.00",
      "high": "65.00",
      "low": "63.10",
      "close": "64.10",
      "average": "64.1626",
      "volume": "2525",
      "turnover": "162010.6",
      "trades": "28"
    },
    {
      "date": "2022-10-12",
      "bid": "63.10",
      "ask": "63.30",
      "open": "64.10",
      "high": "64.60",
      "low": "63.10",
      "close": "63.30",
      "average": "63.3765",
      "volume": "1808",
      "turnover": "114584.8",
      "trades": "35"
    },
    {
      "date": "2022-10-13",
      "bid": "62.50",
      "ask": "62.90",
      "open": "63.20",
      "high": "63.50",
      "low": "63.10",
      "close": "63.10",
      "average": "63.2806",
      "volume": "3184",
      "turnover": "201485.5",
      "trades": "16"
    },
    {
      "date": "2022-10-14",
      "bid": "64.60",
      "ask": "65.80",
      "open": "62.30",
      "high": "66.00",
      "low": "61.90",
      "close": "65.40",
      "average": "63.1386",
      "volume": "4438",
      "turnover": "280209.2",
      "trades": "46"
    },
    {
      "date": "2022-10-17",
      "bid": "66.00",
      "ask": "66.50",
      "open": "65.70",
      "high": "66.50",
      "low": "65.70",
      "close": "66.50",
      "average": "65.9118",
      "volume": "4935",
      "turnover": "325274.7",
      "trades": "32"
    },
    {
      "date": "2022-10-18",
      "bid": "67.00",
      "ask": "68.40",
      "open": "66.50",
      "high": "68.40",
      "low": "66.50",
      "close": "67.00",
      "average": "66.6846",
      "volume": "3224",
      "turnover": "214991.1",
      "trades": "34"
    },
    {
      "date": "2022-10-19",
      "bid": "64.60",
      "ask": "65.90",
      "open": "66.30",
      "high": "66.30",
      "low": "64.60",
      "close": "66.10",
      "average": "65.6759",
      "volume": "8223",
      "turnover": "540052.6",
      "trades": "46"
    },
    {
      "date": "2022-10-20",
      "bid": "64.10",
      "ask": "64.40",
      "open": "66.10",
      "high": "66.20",
      "low": "64.10",
      "close": "64.90",
      "average": "65.1262",
      "volume": "4824",
      "turnover": "314169",
      "trades": "33"
    },
    {
      "date": "2022-10-21",
      "bid": "65.80",
      "ask": "66.20",
      "open": "64.50",
      "high": "66.20",
      "low": "64.50",
      "close": "66.00",
      "average": "65.7711",
      "volume": "2537",
      "turnover": "166861.4",
      "trades": "24"
    },
    {
      "date": "2022-10-24",
      "bid": "66.30",
      "ask": "67.00",
      "open": "66.60",
      "high": "68.30",
      "low": "66.60",
      "close": "67.30",
      "average": "67.8307",
      "volume": "14126",
      "turnover": "956753.9",
      "trades": "44"
    },
    {
      "date": "2022-10-25",
      "bid": "68.10",
      "ask": "68.50",
      "open": "67.30",
      "high": "68.50",
      "low": "67.00",
      "close": "68.10",
      "average": "67.7116",
      "volume": "11761",
      "turnover": "796038.55",
      "trades": "55"
    },
    {
      "date": "2022-10-26",
      "bid": "79.00",
      "ask": "79.80",
      "open": "76.00",
      "high": "79.70",
      "low": "74.00",
      "close": "79.00",
      "average": "75.9237",
      "volume": "91058",
      "turnover": "6908297.45",
      "trades": "495"
    },
    {
      "date": "2022-10-27",
      "bid": "80.70",
      "ask": "82.10",
      "open": "78.90",
      "high": "83.60",
      "low": "77.90",
      "close": "82.90",
      "average": "81.1069",
      "volume": "42289",
      "turnover": "3429930",
      "trades": "393"
    },
    {
      "date": "2022-10-28",
      "bid": "85.40",
      "ask": "86.40",
      "open": "83.00",
      "high": "88.50",
      "low": "81.60",
      "close": "85.50",
      "average": "84.8178",
      "volume": "37218",
      "turnover": "3156748.2",
      "trades": "268"
    },
    {
      "date": "2022-10-31",
      "bid": "91.70",
      "ask": "92.20",
      "open": "85.00",
      "high": "95.00",
      "low": "84.60",
      "close": "91.60",
      "average": "90.7756",
      "volume": "56717",
      "turnover": "5148518.5",
      "trades": "460"
    },
    {
      "date": "2022-11-01",
      "bid": "92.10",
      "ask": "92.90",
      "open": "92.00",
      "high": "94.50",
      "low": "91.30",
      "close": "91.30",
      "average": "93.7081",
      "volume": "25222",
      "turnover": "2363506.5",
      "trades": "351"
    },
    {
      "date": "2022-11-02",
      "bid": "89.40",
      "ask": "89.60",
      "open": "91.30",
      "high": "91.30",
      "low": "88.00",
      "close": "89.60",
      "average": "88.7063",
      "volume": "10411",
      "turnover": "923521.5",
      "trades": "207"
    },
    {
      "date": "2022-11-03",
      "bid": "92.40",
      "ask": "93.00",
      "open": "89.00",
      "high": "96.00",
      "low": "88.90",
      "close": "91.80",
      "average": "91.5514",
      "volume": "20350",
      "turnover": "1863071.4",
      "trades": "230"
    },
    {
      "date": "2022-11-04",
      "bid": "92.00",
      "ask": "92.50",
      "open": "92.50",
      "high": "94.00",
      "low": "88.50",
      "close": "92.00",
      "average": "92.1234",
      "volume": "7514",
      "turnover": "692215.3",
      "trades": "111"
    },
    {
      "date": "2022-11-07",
      "bid": "86.80",
      "ask": "87.40",
      "open": "89.00",
      "high": "89.10",
      "low": "86.10",
      "close": "86.30",
      "average": "87.462",
      "volume": "32263",
      "turnover": "2821786.6",
      "trades": "346"
    },
    {
      "date": "2022-11-08",
      "bid": "85.10",
      "ask": "86.00",
      "open": "85.60",
      "high": "86.00",
      "low": "83.60",
      "close": "85.60",
      "average": "84.9126",
      "volume": "15966",
      "turnover": "1355714.1",
      "trades": "202"
    },
    {
      "date": "2022-11-09",
      "bid": "83.50",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.50",
      "low": "83.10",
      "close": "83.70",
      "average": "83.6456",
      "volume": "13814",
      "turnover": "1155480.6",
      "trades": "139"
    },
    {
      "date": "2022-11-10",
      "bid": "85.60",
      "ask": "87.80",
      "open": "82.90",
      "high": "87.10",
      "low": "81.30",
      "close": "87.10",
      "average": "83.2387",
      "volume": "20980",
      "turnover": "1746347.9",
      "trades": "181"
    },
    {
      "date": "2022-11-11",
      "bid": "85.00",
      "ask": "85.70",
      "open": "87.10",
      "high": "87.10",
      "low": "83.60",
      "close": "85.10",
      "average": "84.4361",
      "volume": "22317",
      "turnover": "1884360.1",
      "trades": "144"
    },
    {
      "date": "2022-11-14",
      "bid": "82.50",
      "ask": "83.10",
      "open": "84.80",
      "high": "84.80",
      "low": "82.00",
      "close": "82.70",
      "average": "83.012",
      "volume": "17176",
      "turnover": "1425814.6",
      "trades": "168"
    },
    {
      "date": "2022-11-15",
      "bid": "85.40",
      "ask": "86.30",
      "open": "82.00",
      "high": "87.00",
      "low": "81.70",
      "close": "85.90",
      "average": "84.4847",
      "volume": "17062",
      "turnover": "1441477.2",
      "trades": "140"
    },
    {
      "date": "2022-11-16",
      "bid": "84.60",
      "ask": "86.30",
      "open": "85.90",
      "high": "86.80",
      "low": "84.20",
      "close": "86.00",
      "average": "85.071",
      "volume": "8752",
      "turnover": "744541",
      "trades": "115"
    },
    {
      "date": "2022-11-17",
      "bid": "85.20",
      "ask": "85.70",
      "open": "86.30",
      "high": "87.00",
      "low": "84.70",
      "close": "85.80",
      "average": "86.1158",
      "volume": "8749",
      "turnover": "753427.4",
      "trades": "97"
    },
    {
      "date": "2022-11-18",
      "bid": "89.90",
      "ask": "91.30",
      "open": "85.80",
      "high": "91.60",
      "low": "85.30",
      "close": "91.00",
      "average": "89.0141",
      "volume": "13732",
      "turnover": "1222341",
      "trades": "144"
    },
    {
      "date": "2022-11-21",
      "bid": "89.40",
      "ask": "89.80",
      "open": "90.90",
      "high": "90.90",
      "low": "88.50",
      "close": "89.40",
      "average": "89.8456",
      "volume": "7262",
      "turnover": "652458.4",
      "trades": "119"
    },
    {
      "date": "2022-11-22",
      "bid": "90.20",
      "ask": "90.50",
      "open": "89.40",
      "high": "90.70",
      "low": "89.40",
      "close": "90.70",
      "average": "90.1704",
      "volume": "5345",
      "turnover": "481960.9",
      "trades": "105"
    },
    {
      "date": "2022-11-23",
      "bid": "93.40",
      "ask": "93.90",
      "open": "90.70",
      "high": "95.30",
      "low": "90.10",
      "close": "93.90",
      "average": "93.8245",
      "volume": "39039",
      "turnover": "3662813.1",
      "trades": "365"
    },
    {
      "date": "2022-11-24",
      "bid": "96.80",
      "ask": "97.50",
      "open": "93.90",
      "high": "101.80",
      "low": "93.90",
      "close": "97.10",
      "average": "97.8955",
      "volume": "34065",
      "turnover": "3334809.7",
      "trades": "337"
    },
    {
      "date": "2022-11-25",
      "bid": "101.60",
      "ask": "102.00",
      "open": "97.10",
      "high": "106.60",
      "low": "96.90",
      "close": "102.60",
      "average": "101.8142",
      "volume": "40731",
      "turnover": "4146993.4",
      "trades": "439"
    },
    {
      "date": "2022-11-28",
      "bid": "108.40",
      "ask": "108.80",
      "open": "102.60",
      "high": "110.80",
      "low": "102.60",
      "close": "108.60",
      "average": "107.1805",
      "volume": "66048",
      "turnover": "7079055.6",
      "trades": "809"
    },
    {
      "date": "2022-11-29",
      "bid": "106.20",
      "ask": "107.40",
      "open": "108.60",
      "high": "109.80",
      "low": "104.00",
      "close": "106.40",
      "average": "107.0746",
      "volume": "33706",
      "turnover": "3609058",
      "trades": "443"
    },
    {
      "date": "2022-11-30",
      "bid": "111.60",
      "ask": "111.80",
      "open": "106.20",
      "high": "112.60",
      "low": "106.20",
      "close": "112.00",
      "average": "110.2006",
      "volume": "43794",
      "turnover": "4853065.2",
      "trades": "414"
    },
    {
      "date": "2022-12-01",
      "bid": "123.60",
      "ask": "124.00",
      "open": "112.80",
      "high": "125.80",
      "low": "112.80",
      "close": "124.00",
      "average": "120.4162",
      "volume": "84686",
      "turnover": "10197567.6",
      "trades": "1091"
    },
    {
      "date": "2022-12-02",
      "bid": "130.20",
      "ask": "130.40",
      "open": "123.80",
      "high": "131.00",
      "low": "120.20",
      "close": "131.00",
      "average": "127.8173",
      "volume": "75422",
      "turnover": "9639347.4",
      "trades": "777"
    },
    {
      "date": "2022-12-05",
      "bid": "123.60",
      "ask": "124.00",
      "open": "131.00",
      "high": "132.00",
      "low": "117.80",
      "close": "122.80",
      "average": "125.398",
      "volume": "73596",
      "turnover": "9217847.19",
      "trades": "1129"
    },
    {
      "date": "2022-12-06",
      "bid": "117.00",
      "ask": "117.60",
      "open": "122.80",
      "high": "122.80",
      "low": "115.20",
      "close": "117.60",
      "average": "118.2984",
      "volume": "53775",
      "turnover": "6361498.1",
      "trades": "592"
    },
    {
      "date": "2022-12-07",
      "bid": "108.40",
      "ask": "109.40",
      "open": "117.40",
      "high": "117.40",
      "low": "108.60",
      "close": "109.60",
      "average": "110.8857",
      "volume": "65207",
      "turnover": "7230522",
      "trades": "730"
    },
    {
      "date": "2022-12-08",
      "bid": "106.20",
      "ask": "106.60",
      "open": "109.60",
      "high": "109.60",
      "low": "106.20",
      "close": "107.00",
      "average": "107.5772",
      "volume": "35639",
      "turnover": "3833854.4",
      "trades": "504"
    },
    {
      "date": "2022-12-09",
      "bid": "109.00",
      "ask": "110.40",
      "open": "107.20",
      "high": "112.00",
      "low": "107.20",
      "close": "108.40",
      "average": "109.8766",
      "volume": "35605",
      "turnover": "3912155.2",
      "trades": "394"
    },
    {
      "date": "2022-12-12",
      "bid": "105.80",
      "ask": "106.20",
      "open": "109.00",
      "high": "109.40",
      "low": "105.60",
      "close": "105.80",
      "average": "106.3587",
      "volume": "43097",
      "turnover": "4583736.8",
      "trades": "394"
    },
    {
      "date": "2022-12-13",
      "bid": "108.40",
      "ask": "108.60",
      "open": "106.20",
      "high": "108.80",
      "low": "105.00",
      "close": "108.80",
      "average": "106.5521",
      "volume": "44824",
      "turnover": "4776284.59",
      "trades": "439"
    },
    {
      "date": "2022-12-14",
      "bid": "107.00",
      "ask": "107.60",
      "open": "108.80",
      "high": "109.40",
      "low": "105.80",
      "close": "107.40",
      "average": "108.3868",
      "volume": "59184",
      "turnover": "6404927.4",
      "trades": "304"
    },
    {
      "date": "2022-12-15",
      "bid": "112.00",
      "ask": "112.40",
      "open": "107.00",
      "high": "114.00",
      "low": "106.20",
      "close": "113.20",
      "average": "110.0622",
      "volume": "30148",
      "turnover": "3318155.4",
      "trades": "430"
    },
    {
      "date": "2022-12-16",
      "bid": "110.40",
      "ask": "111.00",
      "open": "114.20",
      "high": "116.80",
      "low": "109.40",
      "close": "110.00",
      "average": "112.103",
      "volume": "17141",
      "turnover": "1921557.8",
      "trades": "315"
    },
    {
      "date": "2022-12-19",
      "bid": "114.00",
      "ask": "115.00",
      "open": "109.00",
      "high": "115.80",
      "low": "106.40",
      "close": "114.40",
      "average": "113.3456",
      "volume": "30771",
      "turnover": "3487758.8",
      "trades": "407"
    },
    {
      "date": "2022-12-20",
      "bid": "110.40",
      "ask": "110.80",
      "open": "114.40",
      "high": "114.40",
      "low": "107.60",
      "close": "111.00",
      "average": "110.6784",
      "volume": "38439",
      "turnover": "4254080.8",
      "trades": "544"
    },
    {
      "date": "2022-12-21",
      "bid": "111.20",
      "ask": "111.80",
      "open": "111.40",
      "high": "114.00",
      "low": "108.20",
      "close": "111.60",
      "average": "110.8979",
      "volume": "24714",
      "turnover": "2740590.8",
      "trades": "315"
    },
    {
      "date": "2022-12-22",
      "bid": "112.60",
      "ask": "113.00",
      "open": "111.00",
      "high": "116.40",
      "low": "111.00",
      "close": "113.00",
      "average": "113.7175",
      "volume": "29094",
      "turnover": "3308496.2",
      "trades": "347"
    },
    {
      "date": "2022-12-23",
      "bid": "115.00",
      "ask": "115.20",
      "open": "113.00",
      "high": "117.80",
      "low": "113.00",
      "close": "115.00",
      "average": "115.3508",
      "volume": "30127",
      "turnover": "3475174.4",
      "trades": "342"
    },
    {
      "date": "2022-12-27",
      "bid": "112.80",
      "ask": "113.40",
      "open": "115.20",
      "high": "119.00",
      "low": "109.60",
      "close": "113.00",
      "average": "114.435",
      "volume": "27791",
      "turnover": "3180262.6",
      "trades": "419"
    },
    {
      "date": "2022-12-28",
      "bid": "112.60",
      "ask": "113.40",
      "open": "113.00",
      "high": "114.40",
      "low": "110.40",
      "close": "113.20",
      "average": "113.0232",
      "volume": "13858",
      "turnover": "1566275.2",
      "trades": "177"
    },
    {
      "date": "2022-12-29",
      "bid": "113.60",
      "ask": "114.20",
      "open": "113.00",
      "high": "114.40",
      "low": "109.20",
      "close": "113.80",
      "average": "112.7154",
      "volume": "20359",
      "turnover": "2294772.2",
      "trades": "251"
    },
    {
      "date": "2022-12-30",
      "bid": "110.40",
      "ask": "110.60",
      "open": "114.20",
      "high": "118.00",
      "low": "110.20",
      "close": "110.40",
      "average": "113.4426",
      "volume": "25446",
      "turnover": "2886660.2",
      "trades": "254"
    },
    {
      "date": "2023-01-02",
      "bid": "110.80",
      "ask": "111.40",
      "open": "111.40",
      "high": "115.20",
      "low": "109.40",
      "close": "111.40",
      "average": "112.7544",
      "volume": "32513",
      "turnover": "3665982.4",
      "trades": "301"
    },
    {
      "date": "2023-01-03",
      "bid": "109.40",
      "ask": "109.80",
      "open": "111.40",
      "high": "114.00",
      "low": "107.80",
      "close": "110.20",
      "average": "110.4116",
      "volume": "33142",
      "turnover": "3659261.2",
      "trades": "323"
    },
    {
      "date": "2023-01-04",
      "bid": "109.00",
      "ask": "109.60",
      "open": "110.20",
      "high": "111.00",
      "low": "106.80",
      "close": "110.00",
      "average": "109.0347",
      "volume": "26057",
      "turnover": "2841118.2",
      "trades": "417"
    },
    {
      "date": "2023-01-05",
      "bid": "109.80",
      "ask": "110.60",
      "open": "110.00",
      "high": "110.80",
      "low": "104.60",
      "close": "110.00",
      "average": "106.5443",
      "volume": "43018",
      "turnover": "4583320.8",
      "trades": "377"
    },
    {
      "date": "2023-01-09",
      "bid": "113.60",
      "ask": "114.00",
      "open": "111.00",
      "high": "115.60",
      "low": "110.20",
      "close": "113.60",
      "average": "113.9563",
      "volume": "37940",
      "turnover": "4326339.09",
      "trades": "437"
    },
    {
      "date": "2023-01-10",
      "bid": "118.40",
      "ask": "119.00",
      "open": "113.60",
      "high": "119.20",
      "low": "113.20",
      "close": "119.00",
      "average": "116.9577",
      "volume": "27023",
      "turnover": "3156468.6",
      "trades": "280"
    },
    {
      "date": "2023-01-11",
      "bid": "121.40",
      "ask": "122.00",
      "open": "120.80",
      "high": "125.60",
      "low": "120.20",
      "close": "122.40",
      "average": "123.1331",
      "volume": "72572",
      "turnover": "8934102.3",
      "trades": "538"
    },
    {
      "date": "2023-01-12",
      "bid": "123.40",
      "ask": "124.40",
      "open": "122.60",
      "high": "126.40",
      "low": "120.40",
      "close": "124.60",
      "average": "123.035",
      "volume": "75304",
      "turnover": "9261157.8",
      "trades": "592"
    },
    {
      "date": "2023-01-13",
      "bid": "120.40",
      "ask": "121.40",
      "open": "124.60",
      "high": "124.60",
      "low": "117.40",
      "close": "120.60",
      "average": "120.9021",
      "volume": "49611",
      "turnover": "5998363.4",
      "trades": "376"
    },
    {
      "date": "2023-01-16",
      "bid": "121.20",
      "ask": "122.00",
      "open": "120.60",
      "high": "122.60",
      "low": "119.20",
      "close": "121.40",
      "average": "121.0294",
      "volume": "14577",
      "turnover": "1764245.8",
      "trades": "236"
    },
    {
      "date": "2023-01-17",
      "bid": "118.80",
      "ask": "119.20",
      "open": "121.40",
      "high": "123.80",
      "low": "118.80",
      "close": "119.40",
      "average": "120.9557",
      "volume": "16812",
      "turnover": "2033506.6",
      "trades": "188"
    },
    {
      "date": "2023-01-18",
      "bid": "120.60",
      "ask": "121.00",
      "open": "119.40",
      "high": "122.80",
      "low": "117.80",
      "close": "121.00",
      "average": "120.618",
      "volume": "21020",
      "turnover": "2535391",
      "trades": "275"
    },
    {
      "date": "2023-01-19",
      "bid": "119.00",
      "ask": "119.80",
      "open": "119.80",
      "high": "121.00",
      "low": "115.60",
      "close": "118.60",
      "average": "118.2752",
      "volume": "25044",
      "turnover": "2962084.2",
      "trades": "271"
    },
    {
      "date": "2023-01-20",
      "bid": "120.40",
      "ask": "120.80",
      "open": "118.80",
      "high": "126.20",
      "low": "117.80",
      "close": "121.00",
      "average": "123.331",
      "volume": "57870",
      "turnover": "7136948.2",
      "trades": "417"
    },
    {
      "date": "2023-01-23",
      "bid": "123.20",
      "ask": "123.80",
      "open": "122.00",
      "high": "126.00",
      "low": "122.00",
      "close": "123.40",
      "average": "124.4664",
      "volume": "42364",
      "turnover": "5270595.5",
      "trades": "317"
    },
    {
      "date": "2023-01-24",
      "bid": "119.20",
      "ask": "120.00",
      "open": "123.80",
      "high": "125.20",
      "low": "118.20",
      "close": "119.00",
      "average": "121.4203",
      "volume": "39676",
      "turnover": "4814882.4",
      "trades": "346"
    },
    {
      "date": "2023-01-25",
      "bid": "119.60",
      "ask": "120.40",
      "open": "119.40",
      "high": "121.80",
      "low": "110.40",
      "close": "120.80",
      "average": "116.3822",
      "volume": "158006",
      "turnover": "18490770.3",
      "trades": "1200"
    },
    {
      "date": "2023-01-26",
      "bid": "108.20",
      "ask": "108.60",
      "open": "121.80",
      "high": "121.80",
      "low": "107.40",
      "close": "107.80",
      "average": "111.2128",
      "volume": "132184",
      "turnover": "14698932",
      "trades": "1272"
    },
    {
      "date": "2023-01-27",
      "bid": "106.60",
      "ask": "107.20",
      "open": "108.20",
      "high": "109.00",
      "low": "104.40",
      "close": "107.00",
      "average": "106.7528",
      "volume": "71636",
      "turnover": "7645982.5",
      "trades": "540"
    },
    {
      "date": "2023-01-30",
      "bid": "112.20",
      "ask": "112.80",
      "open": "107.40",
      "high": "114.00",
      "low": "105.20",
      "close": "112.60",
      "average": "110.5863",
      "volume": "71724",
      "turnover": "7931692.8",
      "trades": "556"
    },
    {
      "date": "2023-01-31",
      "bid": "111.00",
      "ask": "111.20",
      "open": "111.00",
      "high": "112.40",
      "low": "109.60",
      "close": "111.20",
      "average": "110.7816",
      "volume": "17972",
      "turnover": "1990966.8",
      "trades": "171"
    },
    {
      "date": "2023-02-01",
      "bid": "109.40",
      "ask": "109.60",
      "open": "111.20",
      "high": "112.00",
      "low": "108.20",
      "close": "109.60",
      "average": "109.5743",
      "volume": "28197",
      "turnover": "3089665.8",
      "trades": "268"
    },
    {
      "date": "2023-02-02",
      "bid": "113.80",
      "ask": "114.00",
      "open": "110.00",
      "high": "115.00",
      "low": "110.00",
      "close": "114.00",
      "average": "112.3791",
      "volume": "54346",
      "turnover": "6107353",
      "trades": "461"
    },
    {
      "date": "2023-02-03",
      "bid": "110.20",
      "ask": "111.00",
      "open": "110.60",
      "high": "113.00",
      "low": "107.40",
      "close": "110.00",
      "average": "109.5321",
      "volume": "80458",
      "turnover": "8812934.6",
      "trades": "575"
    },
    {
      "date": "2023-02-06",
      "bid": "107.00",
      "ask": "107.40",
      "open": "108.40",
      "high": "108.40",
      "low": "105.00",
      "close": "107.00",
      "average": "106.1727",
      "volume": "60406",
      "turnover": "6413468",
      "trades": "712"
    },
    {
      "date": "2023-02-07",
      "bid": "109.00",
      "ask": "109.80",
      "open": "107.00",
      "high": "112.60",
      "low": "106.60",
      "close": "109.80",
      "average": "110.0015",
      "volume": "502304",
      "turnover": "55254202.6",
      "trades": "421"
    },
    {
      "date": "2023-02-08",
      "bid": "111.00",
      "ask": "112.00",
      "open": "109.80",
      "high": "112.40",
      "low": "109.00",
      "close": "111.80",
      "average": "111.2953",
      "volume": "12983",
      "turnover": "1445111.2",
      "trades": "163"
    },
    {
      "date": "2023-02-09",
      "bid": "111.40",
      "ask": "112.00",
      "open": "111.60",
      "high": "113.80",
      "low": "109.60",
      "close": "111.40",
      "average": "111.9499",
      "volume": "34561",
      "turnover": "3869102.2",
      "trades": "286"
    },
    {
      "date": "2023-02-10",
      "bid": "112.40",
      "ask": "112.80",
      "open": "110.40",
      "high": "114.00",
      "low": "109.00",
      "close": "113.00",
      "average": "111.4981",
      "volume": "48351",
      "turnover": "5391044.7",
      "trades": "346"
    },
    {
      "date": "2023-02-13",
      "bid": "114.40",
      "ask": "115.20",
      "open": "113.00",
      "high": "116.40",
      "low": "112.20",
      "close": "114.40",
      "average": "114.7649",
      "volume": "23660",
      "turnover": "2715336.6",
      "trades": "291"
    },
    {
      "date": "2023-02-14",
      "bid": "117.00",
      "ask": "117.60",
      "open": "114.80",
      "high": "117.60",
      "low": "113.60",
      "close": "116.80",
      "average": "116.1694",
      "volume": "31137",
      "turnover": "3617166.2",
      "trades": "267"
    },
    {
      "date": "2023-02-15",
      "bid": "113.00",
      "ask": "113.40",
      "open": "116.60",
      "high": "117.80",
      "low": "113.00",
      "close": "113.00",
      "average": "115.2547",
      "volume": "32153",
      "turnover": "3705785.8",
      "trades": "253"
    },
    {
      "date": "2023-02-16",
      "bid": "113.20",
      "ask": "114.00",
      "open": "113.40",
      "high": "118.40",
      "low": "112.00",
      "close": "113.20",
      "average": "113.1588",
      "volume": "25308",
      "turnover": "2863822.2",
      "trades": "229"
    },
    {
      "date": "2023-02-17",
      "bid": "111.60",
      "ask": "112.00",
      "open": "112.40",
      "high": "113.20",
      "low": "110.40",
      "close": "111.40",
      "average": "111.8649",
      "volume": "20293",
      "turnover": "2270074.6",
      "trades": "234"
    },
    {
      "date": "2023-02-20",
      "bid": "110.60",
      "ask": "111.20",
      "open": "110.20",
      "high": "112.00",
      "low": "109.00",
      "close": "111.20",
      "average": "110.4951",
      "volume": "20923",
      "turnover": "2311888.6",
      "trades": "184"
    },
    {
      "date": "2023-02-21",
      "bid": "105.40",
      "ask": "106.00",
      "open": "110.00",
      "high": "110.60",
      "low": "105.20",
      "close": "105.20",
      "average": "107.7304",
      "volume": "26671",
      "turnover": "2873278.2",
      "trades": "277"
    },
    {
      "date": "2023-02-22",
      "bid": "102.60",
      "ask": "103.20",
      "open": "105.20",
      "high": "105.80",
      "low": "102.00",
      "close": "103.00",
      "average": "103.9007",
      "volume": "26087",
      "turnover": "2710458",
      "trades": "270"
    },
    {
      "date": "2023-02-23",
      "bid": "104.00",
      "ask": "104.40",
      "open": "104.60",
      "high": "106.40",
      "low": "103.80",
      "close": "103.80",
      "average": "104.554",
      "volume": "9422",
      "turnover": "985108",
      "trades": "128"
    },
    {
      "date": "2023-02-24",
      "bid": "102.00",
      "ask": "102.80",
      "open": "103.80",
      "high": "105.20",
      "low": "101.00",
      "close": "102.80",
      "average": "103.0094",
      "volume": "20008",
      "turnover": "2061013",
      "trades": "235"
    },
    {
      "date": "2023-02-27",
      "bid": "104.20",
      "ask": "104.60",
      "open": "102.60",
      "high": "104.80",
      "low": "102.00",
      "close": "104.60",
      "average": "103.5411",
      "volume": "21961",
      "turnover": "2273866.2",
      "trades": "194"
    },
    {
      "date": "2023-02-28",
      "bid": "100.80",
      "ask": "101.20",
      "open": "104.60",
      "high": "104.60",
      "low": "100.60",
      "close": "101.20",
      "average": "101.8635",
      "volume": "48232",
      "turnover": "4913082",
      "trades": "522"
    },
    {
      "date": "2023-03-01",
      "bid": "99.10",
      "ask": "99.30",
      "open": "100.40",
      "high": "102.20",
      "low": "98.50",
      "close": "99.10",
      "average": "100.1254",
      "volume": "46146",
      "turnover": "4620481.5",
      "trades": "595"
    },
    {
      "date": "2023-03-02",
      "bid": "100.40",
      "ask": "100.60",
      "open": "99.00",
      "high": "100.60",
      "low": "97.20",
      "close": "100.20",
      "average": "99.7373",
      "volume": "17619",
      "turnover": "1757271.2",
      "trades": "214"
    },
    {
      "date": "2023-03-03",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.40",
      "high": "102.40",
      "low": "98.60",
      "close": "99.70",
      "average": "100.0292",
      "volume": "21429",
      "turnover": "2143525.29",
      "trades": "201"
    },
    {
      "date": "2023-03-06",
      "bid": "99.20",
      "ask": "99.50",
      "open": "99.80",
      "high": "101.00",
      "low": "98.10",
      "close": "99.60",
      "average": "99.0937",
      "volume": "21401",
      "turnover": "2120704.29",
      "trades": "228"
    },
    {
      "date": "2023-03-07",
      "bid": "97.80",
      "ask": "98.60",
      "open": "99.60",
      "high": "99.60",
      "low": "97.20",
      "close": "97.60",
      "average": "97.9074",
      "volume": "15845",
      "turnover": "1551343",
      "trades": "184"
    },
    {
      "date": "2023-03-08",
      "bid": "99.00",
      "ask": "100.20",
      "open": "97.40",
      "high": "101.00",
      "low": "97.00",
      "close": "99.80",
      "average": "99.6255",
      "volume": "15261",
      "turnover": "1520384.4",
      "trades": "105"
    },
    {
      "date": "2023-03-09",
      "bid": "99.70",
      "ask": "100.60",
      "open": "99.70",
      "high": "100.60",
      "low": "98.30",
      "close": "100.40",
      "average": "99.7096",
      "volume": "19235",
      "turnover": "1917913.8",
      "trades": "154"
    },
    {
      "date": "2023-03-10",
      "bid": "99.60",
      "ask": "100.20",
      "open": "100.00",
      "high": "100.80",
      "low": "98.50",
      "close": "100.20",
      "average": "99.4251",
      "volume": "16818",
      "turnover": "1672132",
      "trades": "169"
    },
    {
      "date": "2023-03-13",
      "bid": "97.00",
      "ask": "97.40",
      "open": "100.00",
      "high": "100.20",
      "low": "95.00",
      "close": "96.50",
      "average": "96.8387",
      "volume": "34754",
      "turnover": "3365533.8",
      "trades": "302"
    },
    {
      "date": "2023-03-14",
      "bid": "98.00",
      "ask": "98.50",
      "open": "96.50",
      "high": "99.00",
      "low": "96.10",
      "close": "98.50",
      "average": "97.5713",
      "volume": "4160",
      "turnover": "405896.4",
      "trades": "55"
    },
    {
      "date": "2023-03-15",
      "bid": "94.40",
      "ask": "95.90",
      "open": "98.50",
      "high": "99.20",
      "low": "94.00",
      "close": "94.30",
      "average": "95.5305",
      "volume": "21228",
      "turnover": "2027921.9",
      "trades": "222"
    },
    {
      "date": "2023-03-16",
      "bid": "96.20",
      "ask": "97.40",
      "open": "94.30",
      "high": "98.40",
      "low": "93.60",
      "close": "97.20",
      "average": "95.7693",
      "volume": "21159",
      "turnover": "2026382.5",
      "trades": "173"
    },
    {
      "date": "2023-03-17",
      "bid": "98.10",
      "ask": "98.40",
      "open": "96.90",
      "high": "99.80",
      "low": "96.20",
      "close": "98.40",
      "average": "98.1698",
      "volume": "21556",
      "turnover": "2117528.25",
      "trades": "191"
    },
    {
      "date": "2023-03-20",
      "bid": "97.30",
      "ask": "98.50",
      "open": "98.40",
      "high": "99.00",
      "low": "96.20",
      "close": "97.80",
      "average": "97.6241",
      "volume": "17347",
      "turnover": "1693485",
      "trades": "169"
    },
    {
      "date": "2023-03-21",
      "bid": "99.80",
      "ask": "100.40",
      "open": "96.20",
      "high": "100.60",
      "low": "92.00",
      "close": "99.90",
      "average": "98.8723",
      "volume": "13674",
      "turnover": "1351980.1",
      "trades": "175"
    },
    {
      "date": "2023-03-22",
      "bid": "97.80",
      "ask": "98.20",
      "open": "99.90",
      "high": "99.90",
      "low": "97.80",
      "close": "98.00",
      "average": "98.8542",
      "volume": "2743",
      "turnover": "271157.2",
      "trades": "73"
    },
    {
      "date": "2023-03-23",
      "bid": "99.70",
      "ask": "100.60",
      "open": "97.80",
      "high": "101.00",
      "low": "97.60",
      "close": "100.40",
      "average": "99.9585",
      "volume": "20188",
      "turnover": "2017167.5",
      "trades": "176"
    },
    {
      "date": "2023-03-24",
      "bid": "97.70",
      "ask": "98.10",
      "open": "100.60",
      "high": "100.60",
      "low": "96.80",
      "close": "97.60",
      "average": "97.8089",
      "volume": "26510",
      "turnover": "2592914.5",
      "trades": "261"
    },
    {
      "date": "2023-03-27",
      "bid": "96.50",
      "ask": "97.10",
      "open": "98.20",
      "high": "98.20",
      "low": "96.30",
      "close": "96.50",
      "average": "97.3014",
      "volume": "6504",
      "turnover": "632848.2",
      "trades": "109"
    },
    {
      "date": "2023-03-28",
      "bid": "94.40",
      "ask": "95.80",
      "open": "98.20",
      "high": "99.80",
      "low": "94.40",
      "close": "94.60",
      "average": "95.5298",
      "volume": "5373",
      "turnover": "513281.4",
      "trades": "88"
    },
    {
      "date": "2023-03-29",
      "bid": "95.50",
      "ask": "96.10",
      "open": "93.90",
      "high": "96.60",
      "low": "93.90",
      "close": "95.60",
      "average": "95.5422",
      "volume": "6063",
      "turnover": "579272.1",
      "trades": "80"
    },
    {
      "date": "2023-03-30",
      "bid": "94.00",
      "ask": "94.40",
      "open": "95.00",
      "high": "98.20",
      "low": "91.60",
      "close": "94.00",
      "average": "93.947",
      "volume": "72614",
      "turnover": "6821870.8",
      "trades": "446"
    },
    {
      "date": "2023-03-31",
      "bid": "97.00",
      "ask": "97.40",
      "open": "94.00",
      "high": "97.30",
      "low": "92.10",
      "close": "97.00",
      "average": "95.2809",
      "volume": "8408",
      "turnover": "801122.1",
      "trades": "129"
    },
    {
      "date": "2023-04-03",
      "bid": "98.20",
      "ask": "98.90",
      "open": "97.00",
      "high": "99.80",
      "low": "96.30",
      "close": "98.50",
      "average": "98.2139",
      "volume": "20769",
      "turnover": "2039798.05",
      "trades": "145"
    },
    {
      "date": "2023-04-04",
      "bid": "101.80",
      "ask": "102.20",
      "open": "96.30",
      "high": "102.40",
      "low": "96.30",
      "close": "102.20",
      "average": "100.7665",
      "volume": "12995",
      "turnover": "1310967.5",
      "trades": "82"
    },
    {
      "date": "2023-04-05",
      "bid": "101.80",
      "ask": "102.20",
      "open": "101.80",
      "high": "103.00",
      "low": "100.80",
      "close": "102.40",
      "average": "102.1003",
      "volume": "9068",
      "turnover": "925734.8",
      "trades": "121"
    },
    {
      "date": "2023-04-06",
      "bid": "105.60",
      "ask": "106.40",
      "open": "101.40",
      "high": "106.40",
      "low": "101.40",
      "close": "105.80",
      "average": "104.6356",
      "volume": "8934",
      "turnover": "934426.2",
      "trades": "92"
    },
    {
      "date": "2023-04-11",
      "bid": "106.20",
      "ask": "106.80",
      "open": "106.60",
      "high": "109.00",
      "low": "105.80",
      "close": "106.20",
      "average": "107.3884",
      "volume": "25427",
      "turnover": "2730564.6",
      "trades": "202"
    },
    {
      "date": "2023-04-12",
      "bid": "101.20",
      "ask": "101.80",
      "open": "105.80",
      "high": "105.80",
      "low": "100.40",
      "close": "100.80",
      "average": "101.882",
      "volume": "19869",
      "turnover": "2024445",
      "trades": "214"
    },
    {
      "date": "2023-04-13",
      "bid": "101.00",
      "ask": "101.60",
      "open": "100.40",
      "high": "102.60",
      "low": "99.70",
      "close": "101.80",
      "average": "101.0497",
      "volume": "9422",
      "turnover": "952221.1",
      "trades": "120"
    },
    {
      "date": "2023-04-14",
      "bid": "101.40",
      "ask": "101.80",
      "open": "102.00",
      "high": "103.20",
      "low": "101.20",
      "close": "101.40",
      "average": "101.9778",
      "volume": "10316",
      "turnover": "1052002.6",
      "trades": "66"
    },
    {
      "date": "2023-04-17",
      "bid": "106.60",
      "ask": "107.60",
      "open": "103.60",
      "high": "107.60",
      "low": "102.00",
      "close": "107.40",
      "average": "105.3377",
      "volume": "19797",
      "turnover": "2085369.6",
      "trades": "259"
    },
    {
      "date": "2023-04-18",
      "bid": "108.00",
      "ask": "108.40",
      "open": "107.80",
      "high": "109.00",
      "low": "107.40",
      "close": "108.40",
      "average": "107.8356",
      "volume": "10671",
      "turnover": "1150714.2",
      "trades": "150"
    },
    {
      "date": "2023-04-19",
      "bid": "104.60",
      "ask": "105.00",
      "open": "108.80",
      "high": "108.80",
      "low": "104.60",
      "close": "104.80",
      "average": "106.2994",
      "volume": "9540",
      "turnover": "1014096.2",
      "trades": "93"
    },
    {
      "date": "2023-04-20",
      "bid": "103.40",
      "ask": "104.20",
      "open": "104.80",
      "high": "105.60",
      "low": "103.40",
      "close": "104.20",
      "average": "104.7012",
      "volume": "9751",
      "turnover": "1020941.6",
      "trades": "89"
    },
    {
      "date": "2023-04-21",
      "bid": "102.00",
      "ask": "102.80",
      "open": "104.20",
      "high": "104.80",
      "low": "102.20",
      "close": "102.20",
      "average": "103.1444",
      "volume": "14939",
      "turnover": "1540873.6",
      "trades": "106"
    },
    {
      "date": "2023-04-24",
      "bid": "102.20",
      "ask": "102.60",
      "open": "102.20",
      "high": "103.80",
      "low": "101.60",
      "close": "102.00",
      "average": "102.3793",
      "volume": "10041",
      "turnover": "1027990.6",
      "trades": "102"
    },
    {
      "date": "2023-04-25",
      "bid": "104.40",
      "ask": "104.80",
      "open": "102.00",
      "high": "104.80",
      "low": "100.80",
      "close": "104.40",
      "average": "102.8636",
      "volume": "14895",
      "turnover": "1532153.8",
      "trades": "177"
    },
    {
      "date": "2023-04-26",
      "bid": "114.80",
      "ask": "115.40",
      "open": "106.00",
      "high": "117.40",
      "low": "102.00",
      "close": "115.40",
      "average": "112.2596",
      "volume": "101492",
      "turnover": "11384338.9",
      "trades": "688"
    },
    {
      "date": "2023-04-27",
      "bid": "113.00",
      "ask": "113.20",
      "open": "115.80",
      "high": "115.80",
      "low": "110.20",
      "close": "113.00",
      "average": "111.7567",
      "volume": "31957",
      "turnover": "3570792.1",
      "trades": "288"
    },
    {
      "date": "2023-04-28",
      "bid": "113.00",
      "ask": "113.60",
      "open": "113.20",
      "high": "114.40",
      "low": "110.60",
      "close": "113.60",
      "average": "113.1814",
      "volume": "33359",
      "turnover": "3774396.2",
      "trades": "253"
    },
    {
      "date": "2023-05-02",
      "bid": "110.60",
      "ask": "110.80",
      "open": "113.60",
      "high": "113.60",
      "low": "110.20",
      "close": "110.20",
      "average": "110.8211",
      "volume": "17841",
      "turnover": "1974700",
      "trades": "149"
    },
    {
      "date": "2023-05-03",
      "bid": "112.20",
      "ask": "112.40",
      "open": "110.20",
      "high": "112.80",
      "low": "110.20",
      "close": "112.20",
      "average": "111.4624",
      "volume": "10924",
      "turnover": "1215268",
      "trades": "109"
    },
    {
      "date": "2023-05-04",
      "bid": "112.00",
      "ask": "112.20",
      "open": "110.60",
      "high": "112.60",
      "low": "110.00",
      "close": "112.60",
      "average": "111.1855",
      "volume": "22623",
      "turnover": "2515349",
      "trades": "216"
    },
    {
      "date": "2023-05-05",
      "bid": "114.20",
      "ask": "115.60",
      "open": "112.60",
      "high": "116.00",
      "low": "110.20",
      "close": "115.40",
      "average": "112.7664",
      "volume": "26748",
      "turnover": "3016274.8",
      "trades": "261"
    },
    {
      "date": "2023-05-08",
      "bid": "114.60",
      "ask": "115.20",
      "open": "115.60",
      "high": "116.20",
      "low": "112.80",
      "close": "115.20",
      "average": "114.6476",
      "volume": "8167",
      "turnover": "936326.6",
      "trades": "101"
    },
    {
      "date": "2023-05-09",
      "bid": "114.20",
      "ask": "114.60",
      "open": "115.20",
      "high": "115.20",
      "low": "112.00",
      "close": "114.20",
      "average": "113.5297",
      "volume": "6385",
      "turnover": "724887.2",
      "trades": "92"
    },
    {
      "date": "2023-05-10",
      "bid": "112.20",
      "ask": "112.80",
      "open": "114.00",
      "high": "114.20",
      "low": "110.40",
      "close": "111.60",
      "average": "112.132",
      "volume": "11718",
      "turnover": "1313962.8",
      "trades": "170"
    },
    {
      "date": "2023-05-11",
      "bid": "112.40",
      "ask": "112.60",
      "open": "113.00",
      "high": "113.20",
      "low": "111.20",
      "close": "112.20",
      "average": "111.8312",
      "volume": "96924",
      "turnover": "10839123.2",
      "trades": "82"
    },
    {
      "date": "2023-05-12",
      "bid": "113.00",
      "ask": "113.40",
      "open": "113.00",
      "high": "114.00",
      "low": "110.60",
      "close": "112.80",
      "average": "113.0532",
      "volume": "7609",
      "turnover": "860219",
      "trades": "125"
    },
    {
      "date": "2023-05-15",
      "bid": "116.60",
      "ask": "116.80",
      "open": "113.80",
      "high": "117.00",
      "low": "113.00",
      "close": "117.00",
      "average": "116.0108",
      "volume": "20192",
      "turnover": "2342491",
      "trades": "226"
    },
    {
      "date": "2023-05-16",
      "bid": "116.40",
      "ask": "116.80",
      "open": "117.80",
      "high": "117.80",
      "low": "115.40",
      "close": "115.40",
      "average": "116.7684",
      "volume": "18534",
      "turnover": "2164185.4",
      "trades": "178"
    },
    {
      "date": "2023-05-17",
      "bid": "116.00",
      "ask": "116.60",
      "open": "117.40",
      "high": "118.40",
      "low": "116.20",
      "close": "116.20",
      "average": "116.918",
      "volume": "3428",
      "turnover": "400795",
      "trades": "63"
    },
    {
      "date": "2023-05-19",
      "bid": "121.80",
      "ask": "122.20",
      "open": "117.60",
      "high": "122.40",
      "low": "117.00",
      "close": "122.20",
      "average": "119.1726",
      "volume": "548721",
      "turnover": "64806207.2",
      "trades": "353"
    },
    {
      "date": "2023-05-22",
      "bid": "127.20",
      "ask": "127.60",
      "open": "123.20",
      "high": "128.40",
      "low": "122.20",
      "close": "127.20",
      "average": "126.5257",
      "volume": "30653",
      "turnover": "3878391.6",
      "trades": "258"
    },
    {
      "date": "2023-05-23",
      "bid": "128.80",
      "ask": "129.00",
      "open": "127.00",
      "high": "129.40",
      "low": "125.00",
      "close": "129.40",
      "average": "127.9497",
      "volume": "148403",
      "turnover": "19039099.6",
      "trades": "290"
    },
    {
      "date": "2023-05-24",
      "bid": "124.40",
      "ask": "125.60",
      "open": "129.20",
      "high": "129.20",
      "low": "123.20",
      "close": "125.00",
      "average": "125.3829",
      "volume": "67316",
      "turnover": "8440272.8",
      "trades": "255"
    },
    {
      "date": "2023-05-25",
      "bid": "127.40",
      "ask": "127.80",
      "open": "126.40",
      "high": "128.20",
      "low": "125.20",
      "close": "127.20",
      "average": "127.1774",
      "volume": "14514",
      "turnover": "1845853.2",
      "trades": "155"
    },
    {
      "date": "2023-05-26",
      "bid": "135.40",
      "ask": "136.20",
      "open": "128.00",
      "high": "136.20",
      "low": "128.00",
      "close": "134.60",
      "average": "131.5932",
      "volume": "29906",
      "turnover": "3935426",
      "trades": "299"
    },
    {
      "date": "2023-05-29",
      "bid": "131.60",
      "ask": "132.20",
      "open": "133.00",
      "high": "137.80",
      "low": "130.20",
      "close": "131.40",
      "average": "133.5916",
      "volume": "23195",
      "turnover": "3098649.6",
      "trades": "327"
    },
    {
      "date": "2023-05-30",
      "bid": "126.00",
      "ask": "126.80",
      "open": "131.40",
      "high": "132.80",
      "low": "125.40",
      "close": "126.20",
      "average": "129.8846",
      "volume": "24684",
      "turnover": "3206070.8",
      "trades": "271"
    },
    {
      "date": "2023-05-31",
      "bid": "126.40",
      "ask": "128.00",
      "open": "124.00",
      "high": "128.80",
      "low": "123.40",
      "close": "127.00",
      "average": "125.8517",
      "volume": "16929",
      "turnover": "2130544",
      "trades": "225"
    },
    {
      "date": "2023-06-01",
      "bid": "124.40",
      "ask": "124.80",
      "open": "128.00",
      "high": "129.00",
      "low": "124.00",
      "close": "124.00",
      "average": "125.9469",
      "volume": "15357",
      "turnover": "1934166.2",
      "trades": "235"
    },
    {
      "date": "2023-06-02",
      "bid": "128.80",
      "ask": "129.20",
      "open": "124.00",
      "high": "129.40",
      "low": "124.00",
      "close": "129.40",
      "average": "128.125",
      "volume": "18090",
      "turnover": "2317781.79",
      "trades": "211"
    },
    {
      "date": "2023-06-05",
      "bid": "131.60",
      "ask": "132.60",
      "open": "129.40",
      "high": "134.00",
      "low": "129.20",
      "close": "131.80",
      "average": "131.5188",
      "volume": "13213",
      "turnover": "1737622.8",
      "trades": "210"
    },
    {
      "date": "2023-06-07",
      "bid": "125.60",
      "ask": "126.40",
      "open": "129.80",
      "high": "131.60",
      "low": "125.00",
      "close": "125.40",
      "average": "127.5009",
      "volume": "26207",
      "turnover": "3341416.2",
      "trades": "320"
    },
    {
      "date": "2023-06-08",
      "bid": "122.80",
      "ask": "123.20",
      "open": "125.20",
      "high": "125.40",
      "low": "121.00",
      "close": "123.00",
      "average": "122.634",
      "volume": "21745",
      "turnover": "2666599",
      "trades": "253"
    },
    {
      "date": "2023-06-09",
      "bid": "125.60",
      "ask": "126.80",
      "open": "123.00",
      "high": "126.80",
      "low": "121.80",
      "close": "126.20",
      "average": "123.9873",
      "volume": "7004",
      "turnover": "868407",
      "trades": "104"
    },
    {
      "date": "2023-06-12",
      "bid": "125.80",
      "ask": "126.00",
      "open": "127.20",
      "high": "127.20",
      "low": "123.80",
      "close": "126.00",
      "average": "125.2504",
      "volume": "15284",
      "turnover": "1914327.8",
      "trades": "244"
    },
    {
      "date": "2023-06-13",
      "bid": "130.60",
      "ask": "130.80",
      "open": "126.60",
      "high": "130.80",
      "low": "126.60",
      "close": "130.80",
      "average": "128.7489",
      "volume": "24240",
      "turnover": "3120872.6",
      "trades": "273"
    },
    {
      "date": "2023-06-14",
      "bid": "130.20",
      "ask": "130.60",
      "open": "130.40",
      "high": "130.80",
      "low": "129.00",
      "close": "130.80",
      "average": "130.1253",
      "volume": "11386",
      "turnover": "1481607.2",
      "trades": "154"
    },
    {
      "date": "2023-06-15",
      "bid": "134.00",
      "ask": "134.20",
      "open": "130.80",
      "high": "135.00",
      "low": "130.80",
      "close": "134.20",
      "average": "133.2562",
      "volume": "23478",
      "turnover": "3128588.4",
      "trades": "193"
    },
    {
      "date": "2023-06-16",
      "bid": "130.00",
      "ask": "131.20",
      "open": "134.00",
      "high": "136.00",
      "low": "131.00",
      "close": "131.20",
      "average": "133.7389",
      "volume": "15713",
      "turnover": "2101286.6",
      "trades": "154"
    },
    {
      "date": "2023-06-19",
      "bid": "130.60",
      "ask": "131.20",
      "open": "131.20",
      "high": "132.00",
      "low": "126.20",
      "close": "130.60",
      "average": "129.8061",
      "volume": "16638",
      "turnover": "2159713.2",
      "trades": "222"
    },
    {
      "date": "2023-06-20",
      "bid": "136.20",
      "ask": "136.60",
      "open": "130.60",
      "high": "137.20",
      "low": "130.60",
      "close": "136.40",
      "average": "134.4753",
      "volume": "15853",
      "turnover": "2132156.29",
      "trades": "247"
    },
    {
      "date": "2023-06-21",
      "bid": "133.80",
      "ask": "134.00",
      "open": "135.40",
      "high": "137.20",
      "low": "133.00",
      "close": "134.40",
      "average": "135.3172",
      "volume": "15477",
      "turnover": "2094303.6",
      "trades": "233"
    },
    {
      "date": "2023-06-22",
      "bid": "136.00",
      "ask": "136.40",
      "open": "136.00",
      "high": "136.60",
      "low": "132.40",
      "close": "136.00",
      "average": "134.638",
      "volume": "7978",
      "turnover": "1074141.8",
      "trades": "140"
    },
    {
      "date": "2023-06-26",
      "bid": "128.80",
      "ask": "129.40",
      "open": "135.80",
      "high": "135.80",
      "low": "129.00",
      "close": "129.80",
      "average": "131.0503",
      "volume": "11050",
      "turnover": "1448011.2",
      "trades": "204"
    },
    {
      "date": "2023-06-27",
      "bid": "130.00",
      "ask": "130.80",
      "open": "129.80",
      "high": "132.80",
      "low": "128.60",
      "close": "130.20",
      "average": "129.946",
      "volume": "12160",
      "turnover": "1580143.2",
      "trades": "117"
    },
    {
      "date": "2023-06-28",
      "bid": "129.00",
      "ask": "129.80",
      "open": "128.00",
      "high": "130.80",
      "low": "128.00",
      "close": "130.00",
      "average": "129.3956",
      "volume": "10043",
      "turnover": "1298756.2",
      "trades": "146"
    },
    {
      "date": "2023-06-29",
      "bid": "130.20",
      "ask": "131.00",
      "open": "130.00",
      "high": "131.00",
      "low": "128.60",
      "close": "130.60",
      "average": "130.0367",
      "volume": "9377",
      "turnover": "1219320.39",
      "trades": "136"
    },
    {
      "date": "2023-06-30",
      "bid": "135.40",
      "ask": "135.60",
      "open": "130.60",
      "high": "136.00",
      "low": "129.00",
      "close": "135.80",
      "average": "133.2621",
      "volume": "14666",
      "turnover": "1954421.6",
      "trades": "185"
    },
    {
      "date": "2023-07-03",
      "bid": "136.00",
      "ask": "136.60",
      "open": "138.00",
      "high": "140.20",
      "low": "135.80",
      "close": "136.40",
      "average": "137.7604",
      "volume": "15055",
      "turnover": "2073616.5",
      "trades": "239"
    },
    {
      "date": "2023-07-04",
      "bid": "138.80",
      "ask": "139.20",
      "open": "136.00",
      "high": "139.40",
      "low": "133.20",
      "close": "139.40",
      "average": "137.053",
      "volume": "10857",
      "turnover": "1487984.4",
      "trades": "116"
    },
    {
      "date": "2023-07-05",
      "bid": "137.40",
      "ask": "137.80",
      "open": "138.00",
      "high": "138.00",
      "low": "135.20",
      "close": "137.00",
      "average": "137.2218",
      "volume": "10613",
      "turnover": "1456334.8",
      "trades": "145"
    },
    {
      "date": "2023-07-06",
      "bid": "134.20",
      "ask": "134.80",
      "open": "137.00",
      "high": "137.60",
      "low": "134.20",
      "close": "134.60",
      "average": "135.6817",
      "volume": "5866",
      "turnover": "794574.3",
      "trades": "98"
    },
    {
      "date": "2023-07-07",
      "bid": "133.40",
      "ask": "134.20",
      "open": "134.60",
      "high": "134.60",
      "low": "133.00",
      "close": "133.60",
      "average": "133.5742",
      "volume": "6451",
      "turnover": "861687.4",
      "trades": "140"
    },
    {
      "date": "2023-07-10",
      "bid": "131.00",
      "ask": "131.80",
      "open": "131.40",
      "high": "133.00",
      "low": "129.00",
      "close": "131.60",
      "average": "130.7837",
      "volume": "7560",
      "turnover": "988725",
      "trades": "126"
    },
    {
      "date": "2023-07-11",
      "bid": "131.00",
      "ask": "131.60",
      "open": "131.60",
      "high": "132.80",
      "low": "131.00",
      "close": "131.00",
      "average": "131.7855",
      "volume": "2765",
      "turnover": "364386.8",
      "trades": "68"
    },
    {
      "date": "2023-07-12",
      "bid": "134.80",
      "ask": "136.00",
      "open": "131.00",
      "high": "136.00",
      "low": "129.00",
      "close": "135.80",
      "average": "132.5282",
      "volume": "20984",
      "turnover": "2780971",
      "trades": "242"
    },
    {
      "date": "2023-07-13",
      "bid": "138.40",
      "ask": "138.80",
      "open": "133.60",
      "high": "140.00",
      "low": "133.00",
      "close": "138.00",
      "average": "138.2553",
      "volume": "28507",
      "turnover": "3940002.2",
      "trades": "326"
    },
    {
      "date": "2023-07-14",
      "bid": "161.60",
      "ask": "163.80",
      "open": "141.00",
      "high": "165.00",
      "low": "135.20",
      "close": "162.00",
      "average": "156.5468",
      "volume": "80707",
      "turnover": "12573465.5",
      "trades": "838"
    },
    {
      "date": "2023-07-17",
      "bid": "145.40",
      "ask": "146.00",
      "open": "160.00",
      "high": "160.00",
      "low": "145.00",
      "close": "145.00",
      "average": "149.317",
      "volume": "33590",
      "turnover": "5014353.9",
      "trades": "695"
    },
    {
      "date": "2023-07-18",
      "bid": "140.40",
      "ask": "141.40",
      "open": "144.80",
      "high": "145.20",
      "low": "139.20",
      "close": "140.40",
      "average": "141.6624",
      "volume": "28080",
      "turnover": "3976843.4",
      "trades": "430"
    },
    {
      "date": "2023-07-19",
      "bid": "140.60",
      "ask": "141.60",
      "open": "140.40",
      "high": "143.20",
      "low": "139.20",
      "close": "140.00",
      "average": "140.8254",
      "volume": "11493",
      "turnover": "1618511.6",
      "trades": "211"
    },
    {
      "date": "2023-07-20",
      "bid": "142.80",
      "ask": "143.60",
      "open": "139.00",
      "high": "143.40",
      "low": "137.60",
      "close": "143.00",
      "average": "141.0095",
      "volume": "13226",
      "turnover": "1864991.8",
      "trades": "208"
    },
    {
      "date": "2023-07-21",
      "bid": "144.40",
      "ask": "144.80",
      "open": "143.00",
      "high": "148.40",
      "low": "142.60",
      "close": "144.00",
      "average": "145.5791",
      "volume": "12449",
      "turnover": "1812314",
      "trades": "217"
    },
    {
      "date": "2023-07-24",
      "bid": "146.40",
      "ask": "146.60",
      "open": "144.00",
      "high": "149.40",
      "low": "143.40",
      "close": "146.60",
      "average": "147.3428",
      "volume": "14689",
      "turnover": "2164318.79",
      "trades": "245"
    },
    {
      "date": "2023-07-25",
      "bid": "147.00",
      "ask": "147.60",
      "open": "146.60",
      "high": "148.80",
      "low": "144.60",
      "close": "146.80",
      "average": "146.8422",
      "volume": "13419",
      "turnover": "1970475.2",
      "trades": "216"
    },
    {
      "date": "2023-07-26",
      "bid": "146.20",
      "ask": "147.00",
      "open": "145.00",
      "high": "150.20",
      "low": "145.00",
      "close": "146.60",
      "average": "147.6533",
      "volume": "14294",
      "turnover": "2110556.79",
      "trades": "197"
    },
    {
      "date": "2023-07-27",
      "bid": "146.40",
      "ask": "146.80",
      "open": "146.00",
      "high": "148.80",
      "low": "145.00",
      "close": "146.20",
      "average": "147.2588",
      "volume": "8540",
      "turnover": "1257589.8",
      "trades": "164"
    },
    {
      "date": "2023-07-28",
      "bid": "145.20",
      "ask": "145.80",
      "open": "146.20",
      "high": "147.80",
      "low": "145.20",
      "close": "146.00",
      "average": "147.0648",
      "volume": "6389",
      "turnover": "939597.2",
      "trades": "166"
    },
    {
      "date": "2023-07-31",
      "bid": "147.60",
      "ask": "148.00",
      "open": "145.80",
      "high": "149.20",
      "low": "143.40",
      "close": "148.00",
      "average": "146.6859",
      "volume": "18478",
      "turnover": "2710462.2",
      "trades": "250"
    },
    {
      "date": "2023-08-01",
      "bid": "150.00",
      "ask": "150.40",
      "open": "148.00",
      "high": "150.80",
      "low": "146.40",
      "close": "149.40",
      "average": "148.498",
      "volume": "17554",
      "turnover": "2606734.4",
      "trades": "338"
    },
    {
      "date": "2023-08-02",
      "bid": "154.00",
      "ask": "154.60",
      "open": "148.80",
      "high": "162.00",
      "low": "147.80",
      "close": "153.80",
      "average": "154.3126",
      "volume": "46055",
      "turnover": "7107112.3",
      "trades": "525"
    },
    {
      "date": "2023-08-03",
      "bid": "147.80",
      "ask": "148.40",
      "open": "155.00",
      "high": "155.40",
      "low": "147.80",
      "close": "148.40",
      "average": "151.0298",
      "volume": "14554",
      "turnover": "2198036.7",
      "trades": "260"
    },
    {
      "date": "2023-08-04",
      "bid": "150.20",
      "ask": "151.00",
      "open": "149.60",
      "high": "154.80",
      "low": "147.60",
      "close": "151.20",
      "average": "151.3914",
      "volume": "7757",
      "turnover": "1174343",
      "trades": "170"
    },
    {
      "date": "2023-08-07",
      "bid": "151.60",
      "ask": "152.00",
      "open": "150.80",
      "high": "153.40",
      "low": "150.00",
      "close": "151.40",
      "average": "151.5958",
      "volume": "12922",
      "turnover": "1958921.6",
      "trades": "205"
    },
    {
      "date": "2023-08-08",
      "bid": "144.60",
      "ask": "145.20",
      "open": "151.40",
      "high": "152.40",
      "low": "142.80",
      "close": "145.00",
      "average": "145.6225",
      "volume": "17024",
      "turnover": "2479077.2",
      "trades": "323"
    },
    {
      "date": "2023-08-09",
      "bid": "146.60",
      "ask": "147.40",
      "open": "145.20",
      "high": "148.60",
      "low": "144.80",
      "close": "147.60",
      "average": "146.7109",
      "volume": "9904",
      "turnover": "1453048.3",
      "trades": "211"
    },
    {
      "date": "2023-08-10",
      "bid": "149.00",
      "ask": "150.00",
      "open": "148.40",
      "high": "150.60",
      "low": "146.00",
      "close": "149.60",
      "average": "148.1667",
      "volume": "8671",
      "turnover": "1285132.5",
      "trades": "179"
    },
    {
      "date": "2023-08-11",
      "bid": "148.20",
      "ask": "149.80",
      "open": "148.00",
      "high": "150.80",
      "low": "146.60",
      "close": "149.00",
      "average": "148.6743",
      "volume": "8588",
      "turnover": "1277264",
      "trades": "161"
    },
    {
      "date": "2023-08-14",
      "bid": "134.40",
      "ask": "135.00",
      "open": "148.40",
      "high": "148.40",
      "low": "134.20",
      "close": "135.00",
      "average": "138.024",
      "volume": "69739",
      "turnover": "9625294.5",
      "trades": "788"
    },
    {
      "date": "2023-08-15",
      "bid": "127.00",
      "ask": "127.80",
      "open": "135.00",
      "high": "135.80",
      "low": "126.60",
      "close": "128.00",
      "average": "129.3551",
      "volume": "66733",
      "turnover": "8632318.4",
      "trades": "757"
    },
    {
      "date": "2023-08-16",
      "bid": "124.80",
      "ask": "125.60",
      "open": "128.00",
      "high": "129.20",
      "low": "124.80",
      "close": "125.80",
      "average": "125.6704",
      "volume": "23797",
      "turnover": "2990577.6",
      "trades": "386"
    },
    {
      "date": "2023-08-17",
      "bid": "125.20",
      "ask": "125.60",
      "open": "123.60",
      "high": "126.60",
      "low": "122.80",
      "close": "124.80",
      "average": "124.7573",
      "volume": "31881",
      "turnover": "3981869.3",
      "trades": "420"
    },
    {
      "date": "2023-08-18",
      "bid": "124.80",
      "ask": "125.60",
      "open": "124.40",
      "high": "126.00",
      "low": "123.00",
      "close": "125.20",
      "average": "124.7941",
      "volume": "22889",
      "turnover": "2854326.6",
      "trades": "278"
    },
    {
      "date": "2023-08-21",
      "bid": "125.40",
      "ask": "126.00",
      "open": "124.80",
      "high": "127.40",
      "low": "124.60",
      "close": "125.60",
      "average": "125.5559",
      "volume": "36570",
      "turnover": "4591585.4",
      "trades": "297"
    },
    {
      "date": "2023-08-22",
      "bid": "127.00",
      "ask": "128.40",
      "open": "123.80",
      "high": "128.40",
      "low": "123.40",
      "close": "127.20",
      "average": "125.8773",
      "volume": "21665",
      "turnover": "2727132.2",
      "trades": "234"
    },
    {
      "date": "2023-08-23",
      "bid": "125.00",
      "ask": "125.40",
      "open": "127.20",
      "high": "128.80",
      "low": "125.00",
      "close": "125.00",
      "average": "126.2382",
      "volume": "11048",
      "turnover": "1394473",
      "trades": "207"
    },
    {
      "date": "2023-08-24",
      "bid": "127.00",
      "ask": "127.40",
      "open": "125.80",
      "high": "128.40",
      "low": "125.40",
      "close": "127.00",
      "average": "127.0954",
      "volume": "16916",
      "turnover": "2149945.4",
      "trades": "236"
    },
    {
      "date": "2023-08-25",
      "bid": "128.40",
      "ask": "128.80",
      "open": "126.00",
      "high": "129.60",
      "low": "125.60",
      "close": "129.40",
      "average": "128.4158",
      "volume": "12270",
      "turnover": "1575945.6",
      "trades": "164"
    },
    {
      "date": "2023-08-28",
      "bid": "131.40",
      "ask": "131.60",
      "open": "129.40",
      "high": "132.00",
      "low": "129.40",
      "close": "131.20",
      "average": "130.8258",
      "volume": "15074",
      "turnover": "1972067.8",
      "trades": "206"
    },
    {
      "date": "2023-08-29",
      "bid": "129.40",
      "ask": "130.20",
      "open": "131.20",
      "high": "133.80",
      "low": "128.40",
      "close": "130.20",
      "average": "130.9126",
      "volume": "7816",
      "turnover": "1023213",
      "trades": "120"
    },
    {
      "date": "2023-08-30",
      "bid": "128.20",
      "ask": "128.80",
      "open": "130.20",
      "high": "132.80",
      "low": "128.00",
      "close": "128.00",
      "average": "130.1985",
      "volume": "7088",
      "turnover": "923462.5",
      "trades": "126"
    },
    {
      "date": "2023-08-31",
      "bid": "129.60",
      "ask": "130.00",
      "open": "128.00",
      "high": "131.80",
      "low": "128.00",
      "close": "130.00",
      "average": "130.2863",
      "volume": "12426",
      "turnover": "1618938",
      "trades": "175"
    },
    {
      "date": "2023-09-01",
      "bid": "137.20",
      "ask": "137.80",
      "open": "130.00",
      "high": "138.60",
      "low": "130.00",
      "close": "137.00",
      "average": "136.081",
      "volume": "50195",
      "turnover": "6830301.2",
      "trades": "560"
    },
    {
      "date": "2023-09-04",
      "bid": "140.00",
      "ask": "140.80",
      "open": "137.80",
      "high": "141.40",
      "low": "136.60",
      "close": "140.00",
      "average": "139.5377",
      "volume": "27582",
      "turnover": "3848730.2",
      "trades": "345"
    },
    {
      "date": "2023-09-05",
      "bid": "138.00",
      "ask": "139.60",
      "open": "144.00",
      "high": "144.00",
      "low": "138.40",
      "close": "138.40",
      "average": "140.6272",
      "volume": "12282",
      "turnover": "1727158.8",
      "trades": "204"
    },
    {
      "date": "2023-09-06",
      "bid": "140.40",
      "ask": "141.00",
      "open": "142.00",
      "high": "142.00",
      "low": "138.00",
      "close": "140.40",
      "average": "139.6862",
      "volume": "10281",
      "turnover": "1436113.8",
      "trades": "183"
    },
    {
      "date": "2023-09-07",
      "bid": "133.80",
      "ask": "134.80",
      "open": "140.40",
      "high": "140.40",
      "low": "133.60",
      "close": "134.20",
      "average": "135.5559",
      "volume": "10482",
      "turnover": "1420896.8",
      "trades": "185"
    },
    {
      "date": "2023-09-08",
      "bid": "137.60",
      "ask": "138.00",
      "open": "134.20",
      "high": "138.80",
      "low": "133.60",
      "close": "137.40",
      "average": "136.4415",
      "volume": "5994",
      "turnover": "817830.6",
      "trades": "134"
    },
    {
      "date": "2023-09-11",
      "bid": "129.00",
      "ask": "129.80",
      "open": "136.60",
      "high": "136.60",
      "low": "128.60",
      "close": "129.00",
      "average": "131.4716",
      "volume": "22634",
      "turnover": "2975727.6",
      "trades": "295"
    },
    {
      "date": "2023-09-12",
      "bid": "130.40",
      "ask": "130.80",
      "open": "130.80",
      "high": "133.40",
      "low": "130.40",
      "close": "130.80",
      "average": "131.7999",
      "volume": "14397",
      "turnover": "1897523.6",
      "trades": "232"
    },
    {
      "date": "2023-09-13",
      "bid": "127.00",
      "ask": "128.00",
      "open": "132.60",
      "high": "132.60",
      "low": "125.20",
      "close": "126.20",
      "average": "127.2526",
      "volume": "11633",
      "turnover": "1480329.8",
      "trades": "185"
    },
    {
      "date": "2023-09-14",
      "bid": "132.20",
      "ask": "132.80",
      "open": "128.00",
      "high": "133.40",
      "low": "127.40",
      "close": "132.20",
      "average": "130.4985",
      "volume": "10101",
      "turnover": "1318165",
      "trades": "187"
    },
    {
      "date": "2023-09-15",
      "bid": "135.60",
      "ask": "136.20",
      "open": "134.00",
      "high": "136.60",
      "low": "133.00",
      "close": "135.80",
      "average": "134.879",
      "volume": "18403",
      "turnover": "2482178.6",
      "trades": "258"
    },
    {
      "date": "2023-09-18",
      "bid": "130.00",
      "ask": "131.00",
      "open": "135.80",
      "high": "136.20",
      "low": "129.80",
      "close": "130.20",
      "average": "132.1888",
      "volume": "7543",
      "turnover": "996894.8",
      "trades": "159"
    },
    {
      "date": "2023-09-19",
      "bid": "126.80",
      "ask": "127.20",
      "open": "130.20",
      "high": "130.20",
      "low": "126.80",
      "close": "127.40",
      "average": "128.7602",
      "volume": "10081",
      "turnover": "1298031.39",
      "trades": "139"
    },
    {
      "date": "2023-09-20",
      "bid": "129.20",
      "ask": "129.80",
      "open": "127.40",
      "high": "129.60",
      "low": "127.20",
      "close": "129.00",
      "average": "128.5589",
      "volume": "2855",
      "turnover": "367035.6",
      "trades": "76"
    },
    {
      "date": "2023-09-21",
      "bid": "130.60",
      "ask": "131.40",
      "open": "129.00",
      "high": "133.00",
      "low": "128.60",
      "close": "130.60",
      "average": "129.7915",
      "volume": "15297",
      "turnover": "1985420.2",
      "trades": "206"
    },
    {
      "date": "2023-09-22",
      "bid": "131.20",
      "ask": "132.20",
      "open": "130.60",
      "high": "135.60",
      "low": "130.60",
      "close": "132.20",
      "average": "131.9436",
      "volume": "17657",
      "turnover": "2329727.79",
      "trades": "272"
    },
    {
      "date": "2023-09-25",
      "bid": "123.60",
      "ask": "124.40",
      "open": "132.20",
      "high": "133.20",
      "low": "120.80",
      "close": "123.60",
      "average": "127.4957",
      "volume": "50630",
      "turnover": "6514354.6",
      "trades": "440"
    },
    {
      "date": "2023-09-26",
      "bid": "120.20",
      "ask": "121.00",
      "open": "123.40",
      "high": "123.40",
      "low": "120.00",
      "close": "120.00",
      "average": "121.8221",
      "volume": "13073",
      "turnover": "1590262.3",
      "trades": "185"
    },
    {
      "date": "2023-09-27",
      "bid": "116.40",
      "ask": "117.20",
      "open": "120.00",
      "high": "120.00",
      "low": "116.20",
      "close": "117.40",
      "average": "117.469",
      "volume": "20924",
      "turnover": "2457920.79",
      "trades": "293"
    },
    {
      "date": "2023-09-28",
      "bid": "114.40",
      "ask": "115.40",
      "open": "117.40",
      "high": "117.40",
      "low": "112.60",
      "close": "114.80",
      "average": "114.0413",
      "volume": "31783",
      "turnover": "3624527.3",
      "trades": "340"
    },
    {
      "date": "2023-09-29",
      "bid": "116.20",
      "ask": "117.40",
      "open": "114.80",
      "high": "117.40",
      "low": "114.40",
      "close": "117.40",
      "average": "116.0854",
      "volume": "5384",
      "turnover": "625003.8",
      "trades": "113"
    },
    {
      "date": "2023-10-02",
      "bid": "118.60",
      "ask": "119.40",
      "open": "117.40",
      "high": "121.20",
      "low": "115.20",
      "close": "119.20",
      "average": "118.2216",
      "volume": "21402",
      "turnover": "2535417.6",
      "trades": "292"
    },
    {
      "date": "2023-10-03",
      "bid": "114.00",
      "ask": "114.60",
      "open": "119.00",
      "high": "119.00",
      "low": "114.00",
      "close": "114.40",
      "average": "116.1826",
      "volume": "6979",
      "turnover": "810839",
      "trades": "153"
    },
    {
      "date": "2023-10-04",
      "bid": "113.00",
      "ask": "114.00",
      "open": "114.40",
      "high": "114.40",
      "low": "111.60",
      "close": "113.20",
      "average": "112.869",
      "volume": "10508",
      "turnover": "1186027.6",
      "trades": "110"
    },
    {
      "date": "2023-10-05",
      "bid": "116.00",
      "ask": "116.80",
      "open": "113.20",
      "high": "116.80",
      "low": "113.20",
      "close": "116.60",
      "average": "115.3744",
      "volume": "6345",
      "turnover": "732050.6",
      "trades": "90"
    },
    {
      "date": "2023-10-06",
      "bid": "114.60",
      "ask": "115.40",
      "open": "116.60",
      "high": "116.60",
      "low": "113.80",
      "close": "115.00",
      "average": "114.9739",
      "volume": "7944",
      "turnover": "913393.2",
      "trades": "84"
    },
    {
      "date": "2023-10-09",
      "bid": "112.00",
      "ask": "112.60",
      "open": "112.80",
      "high": "114.80",
      "low": "111.80",
      "close": "112.20",
      "average": "113.2076",
      "volume": "6622",
      "turnover": "749661",
      "trades": "91"
    },
    {
      "date": "2023-10-10",
      "bid": "116.40",
      "ask": "117.20",
      "open": "112.60",
      "high": "117.40",
      "low": "112.60",
      "close": "117.40",
      "average": "116.3884",
      "volume": "9209",
      "turnover": "1071820.39",
      "trades": "95"
    },
    {
      "date": "2023-10-11",
      "bid": "115.60",
      "ask": "116.00",
      "open": "116.80",
      "high": "118.60",
      "low": "113.60",
      "close": "115.80",
      "average": "116.1843",
      "volume": "30071",
      "turnover": "3493777",
      "trades": "135"
    },
    {
      "date": "2023-10-12",
      "bid": "118.60",
      "ask": "119.00",
      "open": "115.80",
      "high": "120.40",
      "low": "115.80",
      "close": "118.80",
      "average": "118.6659",
      "volume": "11694",
      "turnover": "1387679.4",
      "trades": "154"
    },
    {
      "date": "2023-10-13",
      "bid": "113.20",
      "ask": "113.60",
      "open": "118.80",
      "high": "118.80",
      "low": "113.20",
      "close": "113.40",
      "average": "114.1727",
      "volume": "9758",
      "turnover": "1114096.8",
      "trades": "156"
    },
    {
      "date": "2023-10-16",
      "bid": "112.80",
      "ask": "113.60",
      "open": "113.40",
      "high": "114.60",
      "low": "111.00",
      "close": "113.00",
      "average": "112.614",
      "volume": "10076",
      "turnover": "1134674",
      "trades": "133"
    },
    {
      "date": "2023-10-17",
      "bid": "113.40",
      "ask": "113.80",
      "open": "112.60",
      "high": "113.80",
      "low": "111.60",
      "close": "113.80",
      "average": "112.1553",
      "volume": "5770",
      "turnover": "647149.6",
      "trades": "82"
    },
    {
      "date": "2023-10-18",
      "bid": "112.20",
      "ask": "112.80",
      "open": "114.20",
      "high": "114.60",
      "low": "111.40",
      "close": "112.80",
      "average": "112.4945",
      "volume": "6770",
      "turnover": "761588",
      "trades": "118"
    },
    {
      "date": "2023-10-19",
      "bid": "111.40",
      "ask": "112.00",
      "open": "112.80",
      "high": "114.00",
      "low": "110.60",
      "close": "111.40",
      "average": "112.6494",
      "volume": "8655",
      "turnover": "974999.6",
      "trades": "112"
    },
    {
      "date": "2023-10-20",
      "bid": "113.20",
      "ask": "114.20",
      "open": "111.40",
      "high": "116.00",
      "low": "110.00",
      "close": "114.00",
      "average": "113.4371",
      "volume": "15037",
      "turnover": "1705723.8",
      "trades": "180"
    },
    {
      "date": "2023-10-23",
      "bid": "113.00",
      "ask": "113.80",
      "open": "114.00",
      "high": "114.00",
      "low": "111.60",
      "close": "114.00",
      "average": "112.5555",
      "volume": "9137",
      "turnover": "1028419.4",
      "trades": "123"
    },
    {
      "date": "2023-10-24",
      "bid": "114.20",
      "ask": "116.00",
      "open": "114.00",
      "high": "122.60",
      "low": "109.20",
      "close": "116.00",
      "average": "115.3708",
      "volume": "66612",
      "turnover": "7680134.4",
      "trades": "465"
    },
    {
      "date": "2023-10-25",
      "bid": "115.60",
      "ask": "116.20",
      "open": "116.00",
      "high": "117.20",
      "low": "114.20",
      "close": "116.00",
      "average": "115.8032",
      "volume": "21961",
      "turnover": "2543153.6",
      "trades": "237"
    },
    {
      "date": "2023-10-26",
      "bid": "108.40",
      "ask": "109.40",
      "open": "115.60",
      "high": "115.60",
      "low": "108.00",
      "close": "108.40",
      "average": "110.2436",
      "volume": "12607",
      "turnover": "1389841",
      "trades": "161"
    },
    {
      "date": "2023-10-27",
      "bid": "101.60",
      "ask": "102.40",
      "open": "108.00",
      "high": "108.00",
      "low": "100.40",
      "close": "101.60",
      "average": "102.8244",
      "volume": "14494",
      "turnover": "1490778.2",
      "trades": "157"
    },
    {
      "date": "2023-10-30",
      "bid": "101.60",
      "ask": "101.80",
      "open": "101.60",
      "high": "103.60",
      "low": "100.40",
      "close": "101.60",
      "average": "101.6561",
      "volume": "21592",
      "turnover": "2194958.2",
      "trades": "187"
    },
    {
      "date": "2023-10-31",
      "bid": "103.40",
      "ask": "105.00",
      "open": "101.60",
      "high": "105.40",
      "low": "101.20",
      "close": "103.60",
      "average": "103.2189",
      "volume": "12231",
      "turnover": "1262450.6",
      "trades": "133"
    },
    {
      "date": "2023-11-01",
      "bid": "104.00",
      "ask": "105.00",
      "open": "103.60",
      "high": "105.60",
      "low": "103.00",
      "close": "104.00",
      "average": "104.2612",
      "volume": "10924",
      "turnover": "1138949",
      "trades": "143"
    },
    {
      "date": "2023-11-02",
      "bid": "107.40",
      "ask": "108.20",
      "open": "104.00",
      "high": "110.40",
      "low": "104.00",
      "close": "107.40",
      "average": "107.9509",
      "volume": "9375",
      "turnover": "1011759.2",
      "trades": "108"
    },
    {
      "date": "2023-11-03",
      "bid": "111.20",
      "ask": "112.20",
      "open": "108.80",
      "high": "112.60",
      "low": "108.80",
      "close": "111.00",
      "average": "111.7093",
      "volume": "3472",
      "turnover": "387881.5",
      "trades": "50"
    },
    {
      "date": "2023-11-06",
      "bid": "113.60",
      "ask": "114.00",
      "open": "111.40",
      "high": "115.20",
      "low": "111.20",
      "close": "114.20",
      "average": "113.4199",
      "volume": "11330",
      "turnover": "1285047.2",
      "trades": "121"
    },
    {
      "date": "2023-11-07",
      "bid": "112.80",
      "ask": "113.20",
      "open": "114.20",
      "high": "114.20",
      "low": "111.00",
      "close": "113.00",
      "average": "112.7936",
      "volume": "9063",
      "turnover": "1022248.6",
      "trades": "139"
    },
    {
      "date": "2023-11-08",
      "bid": "114.40",
      "ask": "115.00",
      "open": "113.60",
      "high": "116.60",
      "low": "112.00",
      "close": "114.40",
      "average": "114.2037",
      "volume": "8758",
      "turnover": "1000196",
      "trades": "158"
    },
    {
      "date": "2023-11-09",
      "bid": "116.80",
      "ask": "117.40",
      "open": "114.40",
      "high": "117.40",
      "low": "114.00",
      "close": "116.60",
      "average": "115.8853",
      "volume": "19730",
      "turnover": "2286718.79",
      "trades": "258"
    },
    {
      "date": "2023-11-10",
      "bid": "121.20",
      "ask": "121.60",
      "open": "118.40",
      "high": "121.60",
      "low": "116.20",
      "close": "120.20",
      "average": "118.7532",
      "volume": "17873",
      "turnover": "2122476.79",
      "trades": "213"
    },
    {
      "date": "2023-11-13",
      "bid": "116.80",
      "ask": "117.20",
      "open": "122.00",
      "high": "124.00",
      "low": "116.80",
      "close": "117.20",
      "average": "121.2967",
      "volume": "13324",
      "turnover": "1618140.8",
      "trades": "217"
    },
    {
      "date": "2023-11-14",
      "bid": "124.20",
      "ask": "125.00",
      "open": "117.20",
      "high": "125.60",
      "low": "117.20",
      "close": "125.00",
      "average": "121.8986",
      "volume": "11715",
      "turnover": "1428041.8",
      "trades": "208"
    },
    {
      "date": "2023-11-15",
      "bid": "125.00",
      "ask": "127.00",
      "open": "125.60",
      "high": "132.60",
      "low": "125.20",
      "close": "125.20",
      "average": "126.4891",
      "volume": "15026",
      "turnover": "1900614.8",
      "trades": "225"
    },
    {
      "date": "2023-11-16",
      "bid": "121.40",
      "ask": "122.80",
      "open": "124.80",
      "high": "127.00",
      "low": "121.00",
      "close": "122.00",
      "average": "123.0663",
      "volume": "7476",
      "turnover": "920044",
      "trades": "124"
    },
    {
      "date": "2023-11-17",
      "bid": "118.20",
      "ask": "120.40",
      "open": "122.00",
      "high": "124.40",
      "low": "119.40",
      "close": "120.00",
      "average": "120.838",
      "volume": "5839",
      "turnover": "705573",
      "trades": "91"
    },
    {
      "date": "2023-11-20",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.40",
      "low": "115.00",
      "close": "119.40",
      "average": "118.2765",
      "volume": "16298",
      "turnover": "1927669.6",
      "trades": "250"
    },
    {
      "date": "2023-11-21",
      "bid": "122.80",
      "ask": "123.40",
      "open": "118.00",
      "high": "123.40",
      "low": "118.00",
      "close": "123.20",
      "average": "122.0483",
      "volume": "10279",
      "turnover": "1254534.2",
      "trades": "178"
    },
    {
      "date": "2023-11-22",
      "bid": "122.20",
      "ask": "122.80",
      "open": "123.60",
      "high": "125.00",
      "low": "120.80",
      "close": "123.00",
      "average": "122.3504",
      "volume": "14332",
      "turnover": "1753626.5",
      "trades": "216"
    },
    {
      "date": "2023-11-23",
      "bid": "120.80",
      "ask": "121.20",
      "open": "123.60",
      "high": "124.60",
      "low": "120.40",
      "close": "120.80",
      "average": "122.2511",
      "volume": "5155",
      "turnover": "630204.4",
      "trades": "95"
    },
    {
      "date": "2023-11-24",
      "bid": "116.60",
      "ask": "117.20",
      "open": "120.80",
      "high": "120.80",
      "low": "115.80",
      "close": "117.20",
      "average": "117.7961",
      "volume": "9569",
      "turnover": "1127191",
      "trades": "187"
    },
    {
      "date": "2023-11-27",
      "bid": "115.20",
      "ask": "116.40",
      "open": "117.20",
      "high": "118.40",
      "low": "113.60",
      "close": "115.40",
      "average": "115.2802",
      "volume": "16088",
      "turnover": "1854628.2",
      "trades": "235"
    },
    {
      "date": "2023-11-28",
      "bid": "114.40",
      "ask": "115.60",
      "open": "114.00",
      "high": "115.80",
      "low": "113.40",
      "close": "114.60",
      "average": "114.3538",
      "volume": "9427",
      "turnover": "1077978.2",
      "trades": "147"
    },
    {
      "date": "2023-11-29",
      "bid": "113.40",
      "ask": "114.00",
      "open": "113.00",
      "high": "115.00",
      "low": "112.00",
      "close": "113.80",
      "average": "113.21",
      "volume": "29574",
      "turnover": "3350053",
      "trades": "257"
    },
    {
      "date": "2023-11-30",
      "bid": "112.40",
      "ask": "113.00",
      "open": "113.80",
      "high": "116.00",
      "low": "111.40",
      "close": "113.20",
      "average": "112.9831",
      "volume": "23942",
      "turnover": "2703675.7",
      "trades": "237"
    },
    {
      "date": "2023-12-01",
      "bid": "114.20",
      "ask": "114.80",
      "open": "111.20",
      "high": "115.00",
      "low": "105.40",
      "close": "115.00",
      "average": "109.7742",
      "volume": "65439",
      "turnover": "7182105.2",
      "trades": "733"
    },
    {
      "date": "2023-12-04",
      "bid": "113.80",
      "ask": "114.40",
      "open": "114.60",
      "high": "114.60",
      "low": "111.40",
      "close": "114.40",
      "average": "112.6594",
      "volume": "25218",
      "turnover": "2839602.1",
      "trades": "279"
    },
    {
      "date": "2023-12-05",
      "bid": "113.20",
      "ask": "113.80",
      "open": "112.40",
      "high": "113.80",
      "low": "111.20",
      "close": "113.20",
      "average": "112.1821",
      "volume": "14113",
      "turnover": "1582028.4",
      "trades": "198"
    },
    {
      "date": "2023-12-06",
      "bid": "111.00",
      "ask": "111.60",
      "open": "113.20",
      "high": "113.60",
      "low": "109.40",
      "close": "111.00",
      "average": "111.0785",
      "volume": "53212",
      "turnover": "5921177.7",
      "trades": "309"
    },
    {
      "date": "2023-12-07",
      "bid": "112.20",
      "ask": "112.80",
      "open": "110.80",
      "high": "113.20",
      "low": "110.20",
      "close": "112.80",
      "average": "111.6872",
      "volume": "24001",
      "turnover": "2674654.2",
      "trades": "241"
    },
    {
      "date": "2023-12-08",
      "bid": "114.00",
      "ask": "115.40",
      "open": "112.80",
      "high": "115.80",
      "low": "112.60",
      "close": "114.80",
      "average": "113.8562",
      "volume": "15533",
      "turnover": "1768528.6",
      "trades": "181"
    },
    {
      "date": "2023-12-11",
      "bid": "112.60",
      "ask": "113.00",
      "open": "114.80",
      "high": "114.80",
      "low": "111.80",
      "close": "112.60",
      "average": "112.8238",
      "volume": "12441",
      "turnover": "1403498",
      "trades": "141"
    },
    {
      "date": "2023-12-12",
      "bid": "113.60",
      "ask": "114.20",
      "open": "112.40",
      "high": "114.40",
      "low": "111.40",
      "close": "114.20",
      "average": "112.7903",
      "volume": "14622",
      "turnover": "1653817.6",
      "trades": "167"
    },
    {
      "date": "2023-12-13",
      "bid": "113.60",
      "ask": "114.20",
      "open": "114.20",
      "high": "114.60",
      "low": "113.20",
      "close": "114.60",
      "average": "113.7619",
      "volume": "6109",
      "turnover": "694971.2",
      "trades": "75"
    },
    {
      "date": "2023-12-14",
      "bid": "116.40",
      "ask": "116.80",
      "open": "114.60",
      "high": "117.40",
      "low": "114.40",
      "close": "117.00",
      "average": "116.6034",
      "volume": "24310",
      "turnover": "2833233.7",
      "trades": "186"
    },
    {
      "date": "2023-12-15",
      "bid": "119.40",
      "ask": "120.00",
      "open": "117.00",
      "high": "120.40",
      "low": "117.00",
      "close": "120.20",
      "average": "119.2088",
      "volume": "15323",
      "turnover": "1824518.5",
      "trades": "179"
    },
    {
      "date": "2023-12-18",
      "bid": "122.80",
      "ask": "123.60",
      "open": "118.00",
      "high": "123.80",
      "low": "118.00",
      "close": "123.20",
      "average": "122.1992",
      "volume": "12251",
      "turnover": "1497062.6",
      "trades": "158"
    },
    {
      "date": "2023-12-19",
      "bid": "128.60",
      "ask": "129.80",
      "open": "123.20",
      "high": "130.00",
      "low": "122.00",
      "close": "129.80",
      "average": "127.5043",
      "volume": "27556",
      "turnover": "3513509.4",
      "trades": "345"
    },
    {
      "date": "2023-12-20",
      "bid": "130.20",
      "ask": "131.20",
      "open": "129.80",
      "high": "131.20",
      "low": "128.20",
      "close": "129.80",
      "average": "129.6815",
      "volume": "8135",
      "turnover": "1054958.8",
      "trades": "139"
    },
    {
      "date": "2023-12-21",
      "bid": "124.60",
      "ask": "125.40",
      "open": "129.60",
      "high": "129.60",
      "low": "123.80",
      "close": "124.80",
      "average": "125.6212",
      "volume": "15275",
      "turnover": "1919506.8",
      "trades": "168"
    },
    {
      "date": "2023-12-22",
      "bid": "125.00",
      "ask": "125.60",
      "open": "124.60",
      "high": "126.40",
      "low": "124.40",
      "close": "125.00",
      "average": "125.1096",
      "volume": "6000",
      "turnover": "750657.6",
      "trades": "84"
    },
    {
      "date": "2023-12-27",
      "bid": "125.20",
      "ask": "125.80",
      "open": "125.00",
      "high": "127.40",
      "low": "125.00",
      "close": "125.20",
      "average": "126.4643",
      "volume": "5518",
      "turnover": "697829.4",
      "trades": "113"
    },
    {
      "date": "2023-12-28",
      "bid": "123.80",
      "ask": "124.80",
      "open": "126.60",
      "high": "126.60",
      "low": "124.00",
      "close": "124.60",
      "average": "125.4546",
      "volume": "4080",
      "turnover": "511854.6",
      "trades": "71"
    },
    {
      "date": "2023-12-29",
      "bid": "125.00",
      "ask": "125.40",
      "open": "123.40",
      "high": "125.60",
      "low": "123.40",
      "close": "125.60",
      "average": "124.3488",
      "volume": "5012",
      "turnover": "623236",
      "trades": "94"
    },
    {
      "date": "2024-01-02",
      "bid": "120.00",
      "ask": "120.20",
      "open": "125.60",
      "high": "125.60",
      "low": "120.00",
      "close": "120.00",
      "average": "121.3144",
      "volume": "19998",
      "turnover": "2426044.4",
      "trades": "269"
    },
    {
      "date": "2024-01-03",
      "bid": "117.60",
      "ask": "118.60",
      "open": "120.00",
      "high": "120.00",
      "low": "117.00",
      "close": "117.60",
      "average": "117.7587",
      "volume": "8618",
      "turnover": "1014844.2",
      "trades": "167"
    },
    {
      "date": "2024-01-04",
      "bid": "118.60",
      "ask": "119.00",
      "open": "117.60",
      "high": "119.40",
      "low": "116.60",
      "close": "118.60",
      "average": "118.385",
      "volume": "7219",
      "turnover": "854621",
      "trades": "117"
    },
    {
      "date": "2024-01-05",
      "bid": "116.00",
      "ask": "116.20",
      "open": "118.60",
      "high": "118.60",
      "low": "115.60",
      "close": "115.60",
      "average": "116.7878",
      "volume": "6125",
      "turnover": "715325.2",
      "trades": "94"
    },
    {
      "date": "2024-01-08",
      "bid": "119.40",
      "ask": "119.60",
      "open": "116.00",
      "high": "119.60",
      "low": "116.00",
      "close": "119.00",
      "average": "118.003",
      "volume": "7412",
      "turnover": "874638.4",
      "trades": "124"
    },
    {
      "date": "2024-01-09",
      "bid": "118.40",
      "ask": "118.60",
      "open": "119.60",
      "high": "121.00",
      "low": "118.40",
      "close": "119.20",
      "average": "119.6169",
      "volume": "8394",
      "turnover": "1004064.2",
      "trades": "145"
    },
    {
      "date": "2024-01-10",
      "bid": "116.80",
      "ask": "117.20",
      "open": "117.00",
      "high": "117.40",
      "low": "115.40",
      "close": "116.60",
      "average": "116.5956",
      "volume": "10681",
      "turnover": "1245358.39",
      "trades": "146"
    },
    {
      "date": "2024-01-11",
      "bid": "115.60",
      "ask": "116.20",
      "open": "116.00",
      "high": "118.80",
      "low": "115.60",
      "close": "116.00",
      "average": "117.0235",
      "volume": "10794",
      "turnover": "1263047.6",
      "trades": "120"
    },
    {
      "date": "2024-01-12",
      "bid": "117.40",
      "ask": "117.80",
      "open": "116.20",
      "high": "119.00",
      "low": "116.20",
      "close": "117.80",
      "average": "118.043",
      "volume": "6386",
      "turnover": "753822.6",
      "trades": "99"
    },
    {
      "date": "2024-01-15",
      "bid": "114.40",
      "ask": "115.00",
      "open": "117.80",
      "high": "117.80",
      "low": "114.40",
      "close": "114.40",
      "average": "115.839",
      "volume": "8985",
      "turnover": "1040813.2",
      "trades": "126"
    },
    {
      "date": "2024-01-16",
      "bid": "113.80",
      "ask": "114.20",
      "open": "111.00",
      "high": "114.60",
      "low": "111.00",
      "close": "113.60",
      "average": "112.9159",
      "volume": "7141",
      "turnover": "806332.6",
      "trades": "96"
    },
    {
      "date": "2024-01-17",
      "bid": "112.60",
      "ask": "113.00",
      "open": "112.00",
      "high": "113.60",
      "low": "111.80",
      "close": "112.40",
      "average": "112.6709",
      "volume": "88208",
      "turnover": "9891089",
      "trades": "80"
    },
    {
      "date": "2024-01-18",
      "bid": "114.60",
      "ask": "115.00",
      "open": "113.00",
      "high": "115.00",
      "low": "113.00",
      "close": "114.80",
      "average": "114.2808",
      "volume": "3201",
      "turnover": "365813",
      "trades": "71"
    },
    {
      "date": "2024-01-19",
      "bid": "112.00",
      "ask": "112.80",
      "open": "114.80",
      "high": "115.80",
      "low": "112.20",
      "close": "112.20",
      "average": "113.2889",
      "volume": "3774",
      "turnover": "427552.2",
      "trades": "74"
    },
    {
      "date": "2024-01-22",
      "bid": "113.20",
      "ask": "114.00",
      "open": "112.20",
      "high": "114.20",
      "low": "110.80",
      "close": "110.80",
      "average": "113.0703",
      "volume": "11087",
      "turnover": "1253623.89",
      "trades": "140"
    },
    {
      "date": "2024-01-23",
      "bid": "113.00",
      "ask": "114.00",
      "open": "109.40",
      "high": "114.00",
      "low": "109.00",
      "close": "114.00",
      "average": "111.2245",
      "volume": "5970",
      "turnover": "664010",
      "trades": "92"
    },
    {
      "date": "2024-01-24",
      "bid": "114.00",
      "ask": "114.60",
      "open": "114.20",
      "high": "115.40",
      "low": "113.20",
      "close": "114.40",
      "average": "114.525",
      "volume": "8789",
      "turnover": "1006560",
      "trades": "106"
    },
    {
      "date": "2024-01-25",
      "bid": "97.70",
      "ask": "98.10",
      "open": "114.40",
      "high": "114.40",
      "low": "97.50",
      "close": "98.00",
      "average": "101.907",
      "volume": "87637",
      "turnover": "8930826.1",
      "trades": "773"
    },
    {
      "date": "2024-01-26",
      "bid": "97.10",
      "ask": "97.30",
      "open": "98.00",
      "high": "99.10",
      "low": "94.90",
      "close": "97.40",
      "average": "97.0052",
      "volume": "32526",
      "turnover": "3155158.5",
      "trades": "387"
    },
    {
      "date": "2024-01-29",
      "bid": "97.80",
      "ask": "98.30",
      "open": "97.00",
      "high": "100.20",
      "low": "94.20",
      "close": "97.40",
      "average": "96.7658",
      "volume": "46162",
      "turnover": "4466982",
      "trades": "456"
    },
    {
      "date": "2024-01-30",
      "bid": "96.10",
      "ask": "97.20",
      "open": "98.70",
      "high": "98.70",
      "low": "95.50",
      "close": "97.20",
      "average": "96.978",
      "volume": "28392",
      "turnover": "2753400.5",
      "trades": "249"
    },
    {
      "date": "2024-01-31",
      "bid": "97.50",
      "ask": "97.80",
      "open": "97.20",
      "high": "97.90",
      "low": "96.00",
      "close": "97.50",
      "average": "97.0331",
      "volume": "20194",
      "turnover": "1960193",
      "trades": "172"
    },
    {
      "date": "2024-02-01",
      "bid": "96.00",
      "ask": "96.10",
      "open": "97.30",
      "high": "98.60",
      "low": "96.00",
      "close": "96.10",
      "average": "97.2048",
      "volume": "51265",
      "turnover": "4983318.3",
      "trades": "396"
    },
    {
      "date": "2024-02-02",
      "bid": "96.00",
      "ask": "96.10",
      "open": "96.00",
      "high": "96.90",
      "low": "94.30",
      "close": "95.70",
      "average": "95.781",
      "volume": "15755",
      "turnover": "1509029.6",
      "trades": "184"
    },
    {
      "date": "2024-02-05",
      "bid": "94.50",
      "ask": "94.80",
      "open": "95.70",
      "high": "95.70",
      "low": "93.60",
      "close": "94.50",
      "average": "94.7229",
      "volume": "25419",
      "turnover": "2407760.6",
      "trades": "187"
    },
    {
      "date": "2024-02-06",
      "bid": "96.10",
      "ask": "96.30",
      "open": "93.70",
      "high": "97.40",
      "low": "93.70",
      "close": "96.30",
      "average": "95.4775",
      "volume": "50995",
      "turnover": "4866529.7",
      "trades": "389"
    },
    {
      "date": "2024-02-07",
      "bid": "99.00",
      "ask": "99.30",
      "open": "95.30",
      "high": "100.20",
      "low": "95.30",
      "close": "100.20",
      "average": "98.0131",
      "volume": "15757",
      "turnover": "1542395.95",
      "trades": "155"
    },
    {
      "date": "2024-02-08",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.20",
      "high": "100.60",
      "low": "98.90",
      "close": "100.00",
      "average": "99.8985",
      "volume": "12301",
      "turnover": "1228766.6",
      "trades": "158"
    },
    {
      "date": "2024-02-09",
      "bid": "98.60",
      "ask": "99.00",
      "open": "100.20",
      "high": "100.40",
      "low": "98.80",
      "close": "99.00",
      "average": "99.6272",
      "volume": "19743",
      "turnover": "1966210.8",
      "trades": "192"
    },
    {
      "date": "2024-02-12",
      "bid": "100.00",
      "ask": "100.40",
      "open": "99.10",
      "high": "100.40",
      "low": "99.10",
      "close": "100.40",
      "average": "99.7296",
      "volume": "14045",
      "turnover": "1400838.7",
      "trades": "157"
    },
    {
      "date": "2024-02-13",
      "bid": "99.60",
      "ask": "99.90",
      "open": "100.40",
      "high": "101.60",
      "low": "98.70",
      "close": "99.90",
      "average": "99.8322",
      "volume": "14147",
      "turnover": "1412326.7",
      "trades": "154"
    },
    {
      "date": "2024-02-14",
      "bid": "100.20",
      "ask": "101.00",
      "open": "99.00",
      "high": "101.20",
      "low": "98.70",
      "close": "101.20",
      "average": "100.5385",
      "volume": "8049",
      "turnover": "809234.7",
      "trades": "104"
    },
    {
      "date": "2024-02-15",
      "bid": "98.20",
      "ask": "100.60",
      "open": "101.20",
      "high": "102.60",
      "low": "98.20",
      "close": "98.80",
      "average": "99.9951",
      "volume": "15043",
      "turnover": "1503505.25",
      "trades": "154"
    },
    {
      "date": "2024-02-16",
      "bid": "100.00",
      "ask": "100.60",
      "open": "98.00",
      "high": "100.60",
      "low": "97.10",
      "close": "100.60",
      "average": "99.6121",
      "volume": "12320",
      "turnover": "1228845",
      "trades": "150"
    },
    {
      "date": "2024-02-19",
      "bid": "99.50",
      "ask": "100.00",
      "open": "100.60",
      "high": "100.80",
      "low": "96.50",
      "close": "99.90",
      "average": "98.4308",
      "volume": "15422",
      "turnover": "1517066.45",
      "trades": "151"
    },
    {
      "date": "2024-02-20",
      "bid": "97.40",
      "ask": "97.80",
      "open": "100.20",
      "high": "100.20",
      "low": "97.50",
      "close": "98.10",
      "average": "98.8113",
      "volume": "12192",
      "turnover": "1204023",
      "trades": "134"
    },
    {
      "date": "2024-02-21",
      "bid": "98.60",
      "ask": "99.00",
      "open": "98.40",
      "high": "99.20",
      "low": "97.60",
      "close": "98.60",
      "average": "98.5842",
      "volume": "14152",
      "turnover": "1393694.9",
      "trades": "112"
    },
    {
      "date": "2024-02-22",
      "bid": "100.00",
      "ask": "100.20",
      "open": "99.20",
      "high": "100.60",
      "low": "98.90",
      "close": "99.80",
      "average": "99.6728",
      "volume": "11650",
      "turnover": "1161187.89",
      "trades": "151"
    },
    {
      "date": "2024-02-23",
      "bid": "99.60",
      "ask": "100.20",
      "open": "99.80",
      "high": "100.40",
      "low": "98.50",
      "close": "100.00",
      "average": "99.3523",
      "volume": "11462",
      "turnover": "1138776.2",
      "trades": "109"
    },
    {
      "date": "2024-02-26",
      "bid": "99.60",
      "ask": "100.40",
      "open": "100.00",
      "high": "100.80",
      "low": "99.00",
      "close": "100.60",
      "average": "99.6282",
      "volume": "8342",
      "turnover": "830940.9",
      "trades": "107"
    },
    {
      "date": "2024-02-27",
      "bid": "99.90",
      "ask": "100.40",
      "open": "100.60",
      "high": "100.60",
      "low": "98.50",
      "close": "99.00",
      "average": "99.7257",
      "volume": "5975",
      "turnover": "595861",
      "trades": "91"
    },
    {
      "date": "2024-02-28",
      "bid": "98.00",
      "ask": "98.70",
      "open": "99.60",
      "high": "100.20",
      "low": "97.40",
      "close": "98.70",
      "average": "98.551",
      "volume": "9385",
      "turnover": "924900.7",
      "trades": "97"
    },
    {
      "date": "2024-02-29",
      "bid": "99.90",
      "ask": "100.00",
      "open": "99.40",
      "high": "99.80",
      "low": "98.70",
      "close": "99.70",
      "average": "99.1306",
      "volume": "6139",
      "turnover": "608562.6",
      "trades": "62"
    },
    {
      "date": "2024-03-01",
      "bid": "98.60",
      "ask": "99.80",
      "open": "99.70",
      "high": "100.40",
      "low": "98.10",
      "close": "98.20",
      "average": "98.8162",
      "volume": "11080",
      "turnover": "1094044.5",
      "trades": "195"
    },
    {
      "date": "2024-03-04",
      "bid": "100.80",
      "ask": "101.40",
      "open": "98.90",
      "high": "101.20",
      "low": "98.80",
      "close": "101.20",
      "average": "100.109",
      "volume": "17055",
      "turnover": "1707762.55",
      "trades": "120"
    },
    {
      "date": "2024-03-05",
      "bid": "98.30",
      "ask": "99.20",
      "open": "101.60",
      "high": "101.80",
      "low": "98.00",
      "close": "98.00",
      "average": "99.6783",
      "volume": "9514",
      "turnover": "948087.6",
      "trades": "109"
    },
    {
      "date": "2024-03-06",
      "bid": "98.90",
      "ask": "99.80",
      "open": "98.00",
      "high": "100.20",
      "low": "98.00",
      "close": "98.90",
      "average": "99.3145",
      "volume": "9963",
      "turnover": "989746.8",
      "trades": "81"
    },
    {
      "date": "2024-03-07",
      "bid": "99.20",
      "ask": "99.90",
      "open": "98.00",
      "high": "99.80",
      "low": "97.90",
      "close": "99.80",
      "average": "98.3761",
      "volume": "8989",
      "turnover": "884302.2",
      "trades": "97"
    },
    {
      "date": "2024-03-08",
      "bid": "99.30",
      "ask": "100.60",
      "open": "99.80",
      "high": "100.80",
      "low": "98.60",
      "close": "100.40",
      "average": "99.8764",
      "volume": "11548",
      "turnover": "1153372.5",
      "trades": "100"
    },
    {
      "date": "2024-03-11",
      "bid": "99.00",
      "ask": "99.40",
      "open": "100.40",
      "high": "100.40",
      "low": "98.60",
      "close": "98.80",
      "average": "99.3982",
      "volume": "11504",
      "turnover": "1143323.5",
      "trades": "129"
    },
    {
      "date": "2024-03-12",
      "bid": "98.90",
      "ask": "99.20",
      "open": "98.80",
      "high": "99.60",
      "low": "97.20",
      "close": "97.20",
      "average": "98.7192",
      "volume": "10641",
      "turnover": "1049592.1",
      "trades": "115"
    },
    {
      "date": "2024-03-13",
      "bid": "99.10",
      "ask": "99.50",
      "open": "97.20",
      "high": "99.80",
      "low": "97.20",
      "close": "99.50",
      "average": "98.7314",
      "volume": "6086",
      "turnover": "600825.3",
      "trades": "79"
    },
    {
      "date": "2024-03-14",
      "bid": "99.60",
      "ask": "99.90",
      "open": "98.20",
      "high": "100.00",
      "low": "98.20",
      "close": "99.60",
      "average": "99.4679",
      "volume": "30337",
      "turnover": "3017557.5",
      "trades": "95"
    },
    {
      "date": "2024-03-15",
      "bid": "99.00",
      "ask": "99.20",
      "open": "99.00",
      "high": "100.00",
      "low": "98.90",
      "close": "99.40",
      "average": "99.5337",
      "volume": "10271",
      "turnover": "1022598.3",
      "trades": "86"
    },
    {
      "date": "2024-03-18",
      "bid": "98.60",
      "ask": "99.50",
      "open": "99.40",
      "high": "100.40",
      "low": "98.60",
      "close": "99.50",
      "average": "99.6514",
      "volume": "11020",
      "turnover": "1099088.05",
      "trades": "88"
    },
    {
      "date": "2024-03-19",
      "bid": "99.70",
      "ask": "99.90",
      "open": "99.50",
      "high": "100.20",
      "low": "98.90",
      "close": "100.20",
      "average": "99.7511",
      "volume": "5571",
      "turnover": "555713.3",
      "trades": "95"
    },
    {
      "date": "2024-03-20",
      "bid": "99.10",
      "ask": "99.40",
      "open": "100.00",
      "high": "100.20",
      "low": "98.90",
      "close": "98.90",
      "average": "99.7155",
      "volume": "12710",
      "turnover": "1267384.2",
      "trades": "112"
    },
    {
      "date": "2024-03-21",
      "bid": "98.90",
      "ask": "99.00",
      "open": "99.30",
      "high": "99.80",
      "low": "98.40",
      "close": "99.10",
      "average": "98.9134",
      "volume": "15559",
      "turnover": "1538252.3",
      "trades": "176"
    },
    {
      "date": "2024-03-22",
      "bid": "100.20",
      "ask": "100.60",
      "open": "98.50",
      "high": "100.60",
      "low": "98.50",
      "close": "100.20",
      "average": "99.7236",
      "volume": "3745",
      "turnover": "373465",
      "trades": "48"
    },
    {
      "date": "2024-03-25",
      "bid": "100.00",
      "ask": "100.60",
      "open": "98.20",
      "high": "100.60",
      "low": "98.20",
      "close": "100.60",
      "average": "100.2492",
      "volume": "6797",
      "turnover": "681393.8",
      "trades": "116"
    },
    {
      "date": "2024-03-26",
      "bid": "101.00",
      "ask": "101.20",
      "open": "98.20",
      "high": "101.20",
      "low": "98.20",
      "close": "101.20",
      "average": "100.6221",
      "volume": "8950",
      "turnover": "900567.4",
      "trades": "130"
    },
    {
      "date": "2024-03-27",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.20",
      "high": "103.00",
      "low": "100.00",
      "close": "102.60",
      "average": "102.1765",
      "volume": "6379",
      "turnover": "651784",
      "trades": "93"
    },
    {
      "date": "2024-03-28",
      "bid": "107.00",
      "ask": "107.80",
      "open": "104.00",
      "high": "108.00",
      "low": "102.40",
      "close": "108.00",
      "average": "106.3923",
      "volume": "10981",
      "turnover": "1168293.6",
      "trades": "123"
    },
    {
      "date": "2024-04-02",
      "bid": "111.00",
      "ask": "111.40",
      "open": "108.00",
      "high": "111.80",
      "low": "108.00",
      "close": "111.60",
      "average": "110.2955",
      "volume": "15927",
      "turnover": "1755940.1",
      "trades": "192"
    },
    {
      "date": "2024-04-03",
      "bid": "110.20",
      "ask": "111.00",
      "open": "111.60",
      "high": "111.60",
      "low": "109.20",
      "close": "109.60",
      "average": "109.7069",
      "volume": "21028",
      "turnover": "2306917.2",
      "trades": "80"
    },
    {
      "date": "2024-04-04",
      "bid": "112.40",
      "ask": "113.00",
      "open": "111.00",
      "high": "114.00",
      "low": "109.80",
      "close": "112.20",
      "average": "112.475",
      "volume": "10061",
      "turnover": "1131611",
      "trades": "94"
    },
    {
      "date": "2024-04-05",
      "bid": "110.20",
      "ask": "110.60",
      "open": "112.20",
      "high": "112.20",
      "low": "109.00",
      "close": "109.60",
      "average": "109.9801",
      "volume": "7077",
      "turnover": "778329",
      "trades": "111"
    },
    {
      "date": "2024-04-08",
      "bid": "109.60",
      "ask": "109.80",
      "open": "108.20",
      "high": "110.20",
      "low": "108.20",
      "close": "109.00",
      "average": "109.3273",
      "volume": "4898",
      "turnover": "535485",
      "trades": "64"
    },
    {
      "date": "2024-04-09",
      "bid": "110.20",
      "ask": "111.40",
      "open": "109.00",
      "high": "111.60",
      "low": "109.00",
      "close": "110.00",
      "average": "110.9973",
      "volume": "7123",
      "turnover": "790604",
      "trades": "57"
    },
    {
      "date": "2024-04-10",
      "bid": "110.80",
      "ask": "111.60",
      "open": "111.60",
      "high": "112.80",
      "low": "110.80",
      "close": "110.80",
      "average": "111.7583",
      "volume": "7311",
      "turnover": "817067.8",
      "trades": "78"
    },
    {
      "date": "2024-04-11",
      "bid": "110.20",
      "ask": "110.80",
      "open": "110.80",
      "high": "110.80",
      "low": "110.00",
      "close": "110.20",
      "average": "110.2839",
      "volume": "1874",
      "turnover": "206672",
      "trades": "29"
    },
    {
      "date": "2024-04-12",
      "bid": "110.40",
      "ask": "110.80",
      "open": "110.20",
      "high": "113.00",
      "low": "110.20",
      "close": "110.60",
      "average": "111.9974",
      "volume": "5614",
      "turnover": "628753.4",
      "trades": "53"
    },
    {
      "date": "2024-04-15",
      "bid": "112.20",
      "ask": "112.60",
      "open": "110.60",
      "high": "113.00",
      "low": "109.80",
      "close": "112.00",
      "average": "112.2791",
      "volume": "4847",
      "turnover": "544216.6",
      "trades": "50"
    },
    {
      "date": "2024-04-16",
      "bid": "109.00",
      "ask": "109.40",
      "open": "112.00",
      "high": "112.00",
      "low": "108.20",
      "close": "108.80",
      "average": "109.4824",
      "volume": "42018",
      "turnover": "4600231.4",
      "trades": "70"
    },
    {
      "date": "2024-04-17",
      "bid": "108.20",
      "ask": "109.20",
      "open": "108.20",
      "high": "109.80",
      "low": "108.20",
      "close": "109.40",
      "average": "109.2193",
      "volume": "18875",
      "turnover": "2061514.4",
      "trades": "40"
    },
    {
      "date": "2024-04-18",
      "bid": "107.60",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.60",
      "low": "107.00",
      "close": "108.20",
      "average": "108.9307",
      "volume": "17697",
      "turnover": "1927747.2",
      "trades": "60"
    },
    {
      "date": "2024-04-19",
      "bid": "109.00",
      "ask": "109.40",
      "open": "108.20",
      "high": "109.40",
      "low": "106.40",
      "close": "109.40",
      "average": "108.1605",
      "volume": "1529",
      "turnover": "165472",
      "trades": "27"
    },
    {
      "date": "2024-04-22",
      "bid": "108.40",
      "ask": "108.80",
      "open": "109.40",
      "high": "109.40",
      "low": "108.20",
      "close": "108.80",
      "average": "108.5711",
      "volume": "4350",
      "turnover": "472287",
      "trades": "60"
    },
    {
      "date": "2024-04-23",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.80",
      "high": "109.40",
      "low": "106.40",
      "close": "109.40",
      "average": "107.5803",
      "volume": "5994",
      "turnover": "644836.4",
      "trades": "96"
    },
    {
      "date": "2024-04-24",
      "bid": "108.00",
      "ask": "108.40",
      "open": "109.40",
      "high": "111.00",
      "low": "106.20",
      "close": "108.60",
      "average": "108.2768",
      "volume": "124426",
      "turnover": "13474522.2",
      "trades": "213"
    },
    {
      "date": "2024-04-25",
      "bid": "105.60",
      "ask": "106.00",
      "open": "108.80",
      "high": "108.80",
      "low": "103.20",
      "close": "106.00",
      "average": "106.1896",
      "volume": "18900",
      "turnover": "2007591.2",
      "trades": "191"
    },
    {
      "date": "2024-04-26",
      "bid": "105.20",
      "ask": "105.40",
      "open": "106.40",
      "high": "106.40",
      "low": "104.60",
      "close": "105.40",
      "average": "105.4913",
      "volume": "10889",
      "turnover": "1148695.2",
      "trades": "128"
    },
    {
      "date": "2024-04-29",
      "bid": "107.40",
      "ask": "108.00",
      "open": "105.60",
      "high": "108.80",
      "low": "105.60",
      "close": "107.40",
      "average": "107.6928",
      "volume": "7722",
      "turnover": "831978.2",
      "trades": "96"
    },
    {
      "date": "2024-04-30",
      "bid": "107.60",
      "ask": "108.00",
      "open": "108.20",
      "high": "108.80",
      "low": "107.60",
      "close": "108.60",
      "average": "108.2418",
      "volume": "4960",
      "turnover": "537022.4",
      "trades": "70"
    },
    {
      "date": "2024-05-02",
      "bid": "108.40",
      "ask": "109.00",
      "open": "108.60",
      "high": "109.00",
      "low": "108.00",
      "close": "108.40",
      "average": "108.4653",
      "volume": "3814",
      "turnover": "413686.6",
      "trades": "103"
    },
    {
      "date": "2024-05-03",
      "bid": "110.40",
      "ask": "110.80",
      "open": "108.00",
      "high": "111.20",
      "low": "107.60",
      "close": "110.20",
      "average": "109.0803",
      "volume": "7125",
      "turnover": "777196.8",
      "trades": "111"
    },
    {
      "date": "2024-05-06",
      "bid": "111.60",
      "ask": "112.00",
      "open": "110.20",
      "high": "112.00",
      "low": "110.00",
      "close": "112.00",
      "average": "110.7538",
      "volume": "5321",
      "turnover": "590197.7",
      "trades": "105"
    },
    {
      "date": "2024-05-07",
      "bid": "111.40",
      "ask": "112.20",
      "open": "111.80",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.6752",
      "volume": "9522",
      "turnover": "1063075.7",
      "trades": "93"
    },
    {
      "date": "2024-05-08",
      "bid": "113.20",
      "ask": "113.60",
      "open": "112.00",
      "high": "113.80",
      "low": "112.00",
      "close": "113.80",
      "average": "113.2066",
      "volume": "4003",
      "turnover": "453166.2",
      "trades": "52"
    },
    {
      "date": "2024-05-10",
      "bid": "115.20",
      "ask": "116.00",
      "open": "114.00",
      "high": "115.20",
      "low": "112.80",
      "close": "115.20",
      "average": "114.015",
      "volume": "10981",
      "turnover": "1251998.2",
      "trades": "100"
    },
    {
      "date": "2024-05-13",
      "bid": "116.40",
      "ask": "116.60",
      "open": "115.80",
      "high": "118.60",
      "low": "115.80",
      "close": "116.20",
      "average": "117.1245",
      "volume": "11000",
      "turnover": "1288369.2",
      "trades": "144"
    },
    {
      "date": "2024-05-14",
      "bid": "117.40",
      "ask": "118.00",
      "open": "116.40",
      "high": "118.00",
      "low": "116.20",
      "close": "118.00",
      "average": "117.5929",
      "volume": "20014",
      "turnover": "2353503.79",
      "trades": "84"
    },
    {
      "date": "2024-05-15",
      "bid": "116.20",
      "ask": "116.60",
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "116.40",
      "average": "116.1883",
      "volume": "6304",
      "turnover": "732433.8",
      "trades": "109"
    },
    {
      "date": "2024-05-16",
      "bid": "116.20",
      "ask": "116.40",
      "open": "116.20",
      "high": "118.00",
      "low": "114.60",
      "close": "116.20",
      "average": "115.9809",
      "volume": "11829",
      "turnover": "1371938.2",
      "trades": "142"
    },
    {
      "date": "2024-05-17",
      "bid": "117.20",
      "ask": "117.80",
      "open": "116.20",
      "high": "118.00",
      "low": "116.20",
      "close": "118.00",
      "average": "116.954",
      "volume": "3699",
      "turnover": "432613",
      "trades": "48"
    },
    {
      "date": "2024-05-20",
      "bid": "121.00",
      "ask": "122.20",
      "open": "117.60",
      "high": "122.20",
      "low": "117.40",
      "close": "122.20",
      "average": "119.3046",
      "volume": "10304",
      "turnover": "1229314.2",
      "trades": "96"
    },
    {
      "date": "2024-05-21",
      "bid": "122.00",
      "ask": "122.60",
      "open": "122.20",
      "high": "123.00",
      "low": "121.60",
      "close": "122.80",
      "average": "122.1762",
      "volume": "5091",
      "turnover": "622123",
      "trades": "89"
    },
    {
      "date": "2024-05-22",
      "bid": "125.40",
      "ask": "125.80",
      "open": "122.80",
      "high": "126.00",
      "low": "122.80",
      "close": "126.00",
      "average": "125.2898",
      "volume": "22449",
      "turnover": "2808973.1",
      "trades": "154"
    },
    {
      "date": "2024-05-23",
      "bid": "126.00",
      "ask": "126.20",
      "open": "126.80",
      "high": "128.00",
      "low": "126.00",
      "close": "126.20",
      "average": "127.4078",
      "volume": "15046",
      "turnover": "1916981",
      "trades": "95"
    },
    {
      "date": "2024-05-24",
      "bid": "123.40",
      "ask": "124.00",
      "open": "126.00",
      "high": "126.00",
      "low": "123.00",
      "close": "123.40",
      "average": "123.6705",
      "volume": "4527",
      "turnover": "559854.7",
      "trades": "94"
    },
    {
      "date": "2024-05-27",
      "bid": "127.40",
      "ask": "128.00",
      "open": "125.80",
      "high": "129.20",
      "low": "125.00",
      "close": "128.00",
      "average": "127.862",
      "volume": "33222",
      "turnover": "4247831.4",
      "trades": "204"
    },
    {
      "date": "2024-05-28",
      "bid": "134.60",
      "ask": "135.00",
      "open": "128.20",
      "high": "137.00",
      "low": "127.80",
      "close": "135.00",
      "average": "132.3857",
      "volume": "20863",
      "turnover": "2761976.2",
      "trades": "282"
    },
    {
      "date": "2024-05-29",
      "bid": "140.00",
      "ask": "142.00",
      "open": "133.00",
      "high": "143.00",
      "low": "127.80",
      "close": "142.60",
      "average": "138.8581",
      "volume": "67604",
      "turnover": "9387582.19",
      "trades": "746"
    },
    {
      "date": "2024-05-30",
      "bid": "143.60",
      "ask": "144.40",
      "open": "142.00",
      "high": "144.60",
      "low": "135.80",
      "close": "144.40",
      "average": "141.3694",
      "volume": "67520",
      "turnover": "9553564.1",
      "trades": "931"
    },
    {
      "date": "2024-05-31",
      "bid": "135.60",
      "ask": "136.80",
      "open": "141.60",
      "high": "143.20",
      "low": "134.80",
      "close": "134.80",
      "average": "137.1567",
      "volume": "42847",
      "turnover": "5877508.8",
      "trades": "725"
    },
    {
      "date": "2024-06-03",
      "bid": "122.60",
      "ask": "123.80",
      "open": "135.00",
      "high": "135.00",
      "low": "121.40",
      "close": "122.40",
      "average": "125.5037",
      "volume": "47026",
      "turnover": "5901934.4",
      "trades": "523"
    },
    {
      "date": "2024-06-04",
      "bid": "120.80",
      "ask": "121.40",
      "open": "123.00",
      "high": "123.80",
      "low": "120.80",
      "close": "121.00",
      "average": "121.6106",
      "volume": "14265",
      "turnover": "1734775.2",
      "trades": "286"
    },
    {
      "date": "2024-06-05",
      "bid": "123.00",
      "ask": "123.60",
      "open": "121.00",
      "high": "123.60",
      "low": "118.20",
      "close": "123.60",
      "average": "121.1352",
      "volume": "27180",
      "turnover": "3292443.8",
      "trades": "331"
    },
    {
      "date": "2024-06-07",
      "bid": "120.20",
      "ask": "121.20",
      "open": "123.80",
      "high": "124.00",
      "low": "120.20",
      "close": "120.20",
      "average": "121.9427",
      "volume": "16845",
      "turnover": "2054124.4",
      "trades": "227"
    },
    {
      "date": "2024-06-10",
      "bid": "119.80",
      "ask": "120.80",
      "open": "118.60",
      "high": "120.40",
      "low": "118.20",
      "close": "120.40",
      "average": "119.5913",
      "volume": "4366",
      "turnover": "522135.6",
      "trades": "65"
    },
    {
      "date": "2024-06-11",
      "bid": "116.40",
      "ask": "116.80",
      "open": "121.20",
      "high": "121.20",
      "low": "115.60",
      "close": "116.20",
      "average": "118.0265",
      "volume": "13788",
      "turnover": "1627342.6",
      "trades": "251"
    },
    {
      "date": "2024-06-12",
      "bid": "119.20",
      "ask": "120.20",
      "open": "116.40",
      "high": "121.20",
      "low": "116.40",
      "close": "118.80",
      "average": "119.466",
      "volume": "7416",
      "turnover": "885959.6",
      "trades": "100"
    },
    {
      "date": "2024-06-13",
      "bid": "116.40",
      "ask": "117.20",
      "open": "120.60",
      "high": "120.60",
      "low": "116.40",
      "close": "116.40",
      "average": "118.3587",
      "volume": "4052",
      "turnover": "479589.4",
      "trades": "75"
    },
    {
      "date": "2024-06-14",
      "bid": "116.20",
      "ask": "117.20",
      "open": "116.40",
      "high": "121.00",
      "low": "116.20",
      "close": "117.00",
      "average": "118.199",
      "volume": "18462",
      "turnover": "2182190.6",
      "trades": "182"
    },
    {
      "date": "2024-06-17",
      "bid": "115.80",
      "ask": "116.20",
      "open": "117.40",
      "high": "117.40",
      "low": "115.00",
      "close": "116.20",
      "average": "116.2618",
      "volume": "4493",
      "turnover": "522360",
      "trades": "119"
    },
    {
      "date": "2024-06-18",
      "bid": "114.40",
      "ask": "115.20",
      "open": "116.00",
      "high": "117.00",
      "low": "114.20",
      "close": "114.40",
      "average": "115.0443",
      "volume": "6200",
      "turnover": "712889.9",
      "trades": "106"
    },
    {
      "date": "2024-06-19",
      "bid": "116.00",
      "ask": "117.00",
      "open": "115.80",
      "high": "117.00",
      "low": "114.80",
      "close": "117.00",
      "average": "116.162",
      "volume": "1933",
      "turnover": "224536.8",
      "trades": "78"
    },
    {
      "date": "2024-06-20",
      "bid": "117.60",
      "ask": "117.80",
      "open": "114.40",
      "high": "118.00",
      "low": "114.40",
      "close": "117.20",
      "average": "117.0973",
      "volume": "4908",
      "turnover": "574713.6",
      "trades": "102"
    },
    {
      "date": "2024-06-24",
      "bid": "118.80",
      "ask": "120.00",
      "open": "116.00",
      "high": "119.80",
      "low": "116.00",
      "close": "119.80",
      "average": "118.7901",
      "volume": "4242",
      "turnover": "503907.8",
      "trades": "44"
    },
    {
      "date": "2024-06-25",
      "bid": "119.20",
      "ask": "119.60",
      "open": "118.80",
      "high": "120.60",
      "low": "118.80",
      "close": "118.80",
      "average": "119.6138",
      "volume": "3145",
      "turnover": "376185.4",
      "trades": "65"
    },
    {
      "date": "2024-06-26",
      "bid": "119.80",
      "ask": "120.40",
      "open": "118.80",
      "high": "121.00",
      "low": "118.80",
      "close": "121.00",
      "average": "120.1023",
      "volume": "2596",
      "turnover": "311785.6",
      "trades": "50"
    },
    {
      "date": "2024-06-27",
      "bid": "120.40",
      "ask": "121.20",
      "open": "121.00",
      "high": "121.40",
      "low": "119.60",
      "close": "121.20",
      "average": "120.6694",
      "volume": "1825",
      "turnover": "220221.6",
      "trades": "45"
    },
    {
      "date": "2024-06-28",
      "bid": "123.00",
      "ask": "124.20",
      "open": "121.20",
      "high": "124.20",
      "low": "120.60",
      "close": "124.20",
      "average": "123.2035",
      "volume": "6744",
      "turnover": "830884.2",
      "trades": "127"
    },
    {
      "date": "2024-07-01",
      "bid": "128.60",
      "ask": "129.00",
      "open": "126.00",
      "high": "132.00",
      "low": "126.00",
      "close": "128.60",
      "average": "128.531",
      "volume": "16263",
      "turnover": "2090299.9",
      "trades": "274"
    },
    {
      "date": "2024-07-02",
      "bid": "130.40",
      "ask": "130.60",
      "open": "131.00",
      "high": "131.80",
      "low": "129.60",
      "close": "129.80",
      "average": "130.7274",
      "volume": "7187",
      "turnover": "939625.3",
      "trades": "241"
    },
    {
      "date": "2024-07-03",
      "bid": "133.40",
      "ask": "133.80",
      "open": "130.20",
      "high": "134.00",
      "low": "130.20",
      "close": "132.80",
      "average": "132.1514",
      "volume": "6718",
      "turnover": "887793.4",
      "trades": "114"
    },
    {
      "date": "2024-07-04",
      "bid": "132.80",
      "ask": "133.40",
      "open": "133.80",
      "high": "134.00",
      "low": "131.80",
      "close": "132.20",
      "average": "133.3829",
      "volume": "6826",
      "turnover": "910354.1",
      "trades": "118"
    },
    {
      "date": "2024-07-05",
      "bid": "134.20",
      "ask": "134.40",
      "open": "132.20",
      "high": "134.20",
      "low": "132.20",
      "close": "134.20",
      "average": "133.2755",
      "volume": "4292",
      "turnover": "572068.4",
      "trades": "88"
    },
    {
      "date": "2024-07-08",
      "bid": "129.40",
      "ask": "130.80",
      "open": "134.20",
      "high": "134.20",
      "low": "129.00",
      "close": "129.60",
      "average": "130.6963",
      "volume": "7888",
      "turnover": "1030932.8",
      "trades": "134"
    },
    {
      "date": "2024-07-09",
      "bid": "125.40",
      "ask": "126.60",
      "open": "129.60",
      "high": "131.40",
      "low": "122.20",
      "close": "124.80",
      "average": "126.1269",
      "volume": "5613",
      "turnover": "707950.2",
      "trades": "109"
    },
    {
      "date": "2024-07-10",
      "bid": "123.40",
      "ask": "124.00",
      "open": "123.00",
      "high": "126.20",
      "low": "122.00",
      "close": "123.20",
      "average": "123.3001",
      "volume": "4671",
      "turnover": "575934.6",
      "trades": "66"
    },
    {
      "date": "2024-07-11",
      "bid": "123.40",
      "ask": "124.20",
      "open": "123.20",
      "high": "126.60",
      "low": "122.20",
      "close": "124.40",
      "average": "123.5272",
      "volume": "2758",
      "turnover": "340453",
      "trades": "52"
    },
    {
      "date": "2024-07-12",
      "bid": "129.20",
      "ask": "131.00",
      "open": "124.40",
      "high": "131.40",
      "low": "124.40",
      "close": "131.00",
      "average": "128.3013",
      "volume": "9888",
      "turnover": "1268645",
      "trades": "106"
    },
    {
      "date": "2024-07-15",
      "bid": "121.20",
      "ask": "121.80",
      "open": "128.00",
      "high": "131.00",
      "low": "116.20",
      "close": "122.00",
      "average": "121.7116",
      "volume": "24441",
      "turnover": "2974204",
      "trades": "360"
    },
    {
      "date": "2024-07-16",
      "bid": "118.40",
      "ask": "119.20",
      "open": "122.00",
      "high": "122.00",
      "low": "116.00",
      "close": "119.00",
      "average": "118.028",
      "volume": "10479",
      "turnover": "1236815",
      "trades": "114"
    },
    {
      "date": "2024-07-17",
      "bid": "118.00",
      "ask": "118.80",
      "open": "119.00",
      "high": "119.20",
      "low": "117.00",
      "close": "119.00",
      "average": "118.2453",
      "volume": "4972",
      "turnover": "587915.4",
      "trades": "65"
    },
    {
      "date": "2024-07-18",
      "bid": "117.00",
      "ask": "117.40",
      "open": "118.40",
      "high": "118.40",
      "low": "116.00",
      "close": "117.40",
      "average": "117.3046",
      "volume": "5766",
      "turnover": "676378.2",
      "trades": "85"
    },
    {
      "date": "2024-07-19",
      "bid": "115.20",
      "ask": "115.80",
      "open": "117.40",
      "high": "117.40",
      "low": "115.00",
      "close": "115.00",
      "average": "115.5303",
      "volume": "6220",
      "turnover": "718598.2",
      "trades": "59"
    },
    {
      "date": "2024-07-22",
      "bid": "117.20",
      "ask": "118.00",
      "open": "115.60",
      "high": "118.00",
      "low": "115.00",
      "close": "118.00",
      "average": "116.4706",
      "volume": "2938",
      "turnover": "342190.6",
      "trades": "44"
    },
    {
      "date": "2024-07-23",
      "bid": "118.20",
      "ask": "119.40",
      "open": "118.80",
      "high": "119.20",
      "low": "117.80",
      "close": "118.40",
      "average": "118.377",
      "volume": "3606",
      "turnover": "426867.6",
      "trades": "35"
    },
    {
      "date": "2024-07-24",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.40",
      "high": "118.40",
      "low": "117.20",
      "close": "118.00",
      "average": "117.8342",
      "volume": "2035",
      "turnover": "239792.6",
      "trades": "25"
    },
    {
      "date": "2024-07-25",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.00",
      "high": "119.40",
      "low": "118.00",
      "close": "118.20",
      "average": "118.7491",
      "volume": "1296",
      "turnover": "153898.8",
      "trades": "28"
    },
    {
      "date": "2024-07-26",
      "bid": "119.20",
      "ask": "119.60",
      "open": "118.40",
      "high": "120.00",
      "low": "118.40",
      "close": "119.60",
      "average": "119.3121",
      "volume": "987",
      "turnover": "117761",
      "trades": "35"
    },
    {
      "date": "2024-07-29",
      "bid": "120.00",
      "ask": "120.60",
      "open": "119.60",
      "high": "120.00",
      "low": "116.60",
      "close": "120.00",
      "average": "118.4155",
      "volume": "6748",
      "turnover": "799067.8",
      "trades": "71"
    },
    {
      "date": "2024-07-30",
      "bid": "120.40",
      "ask": "120.80",
      "open": "120.20",
      "high": "122.00",
      "low": "120.20",
      "close": "120.80",
      "average": "121.0129",
      "volume": "1286",
      "turnover": "155639.4",
      "trades": "28"
    },
    {
      "date": "2024-07-31",
      "bid": "121.60",
      "ask": "122.00",
      "open": "120.80",
      "high": "122.00",
      "low": "120.80",
      "close": "122.00",
      "average": "121.1535",
      "volume": "1448",
      "turnover": "175430.2",
      "trades": "26"
    },
    {
      "date": "2024-08-01",
      "bid": "115.00",
      "ask": "115.80",
      "open": "121.80",
      "high": "121.80",
      "low": "115.00",
      "close": "116.60",
      "average": "118.5601",
      "volume": "2774",
      "turnover": "328885.8",
      "trades": "59"
    },
    {
      "date": "2024-08-02",
      "bid": "112.40",
      "ask": "113.60",
      "open": "116.40",
      "high": "116.40",
      "low": "111.00",
      "close": "112.40",
      "average": "114.4829",
      "volume": "3596",
      "turnover": "411300.8",
      "trades": "60"
    },
    {
      "date": "2024-08-05",
      "bid": "107.00",
      "ask": "108.80",
      "open": "106.00",
      "high": "108.80",
      "low": "95.50",
      "close": "108.80",
      "average": "104.9678",
      "volume": "8037",
      "turnover": "843625.9",
      "trades": "122"
    },
    {
      "date": "2024-08-06",
      "bid": "105.20",
      "ask": "105.60",
      "open": "108.80",
      "high": "108.80",
      "low": "103.60",
      "close": "105.80",
      "average": "106.3562",
      "volume": "4226",
      "turnover": "449461.4",
      "trades": "111"
    },
    {
      "date": "2024-08-07",
      "bid": "105.00",
      "ask": "105.60",
      "open": "105.60",
      "high": "105.80",
      "low": "104.00",
      "close": "105.00",
      "average": "105.0028",
      "volume": "3809",
      "turnover": "399955.6",
      "trades": "76"
    },
    {
      "date": "2024-08-08",
      "bid": "108.00",
      "ask": "108.60",
      "open": "105.80",
      "high": "109.00",
      "low": "105.80",
      "close": "109.00",
      "average": "107.9338",
      "volume": "2549",
      "turnover": "275123.2",
      "trades": "65"
    },
    {
      "date": "2024-08-09",
      "bid": "111.80",
      "ask": "112.80",
      "open": "109.00",
      "high": "114.00",
      "low": "109.00",
      "close": "112.80",
      "average": "111.7449",
      "volume": "3009",
      "turnover": "336240.4",
      "trades": "40"
    },
    {
      "date": "2024-08-12",
      "bid": "107.40",
      "ask": "108.00",
      "open": "111.60",
      "high": "111.80",
      "low": "107.20",
      "close": "107.60",
      "average": "107.7657",
      "volume": "40638",
      "turnover": "4379368.8",
      "trades": "103"
    },
    {
      "date": "2024-08-13",
      "bid": "104.40",
      "ask": "105.00",
      "open": "107.80",
      "high": "107.80",
      "low": "104.00",
      "close": "104.80",
      "average": "105.5265",
      "volume": "6746",
      "turnover": "711881.8",
      "trades": "86"
    },
    {
      "date": "2024-08-14",
      "bid": "105.00",
      "ask": "105.60",
      "open": "106.20",
      "high": "106.40",
      "low": "104.00",
      "close": "106.40",
      "average": "105.0554",
      "volume": "4271",
      "turnover": "448691.4",
      "trades": "55"
    },
    {
      "date": "2024-08-15",
      "bid": "105.00",
      "ask": "105.20",
      "open": "106.40",
      "high": "106.40",
      "low": "104.60",
      "close": "105.00",
      "average": "105.0414",
      "volume": "1014",
      "turnover": "106512",
      "trades": "51"
    },
    {
      "date": "2024-08-16",
      "bid": "104.80",
      "ask": "105.00",
      "open": "104.60",
      "high": "106.40",
      "low": "104.60",
      "close": "106.20",
      "average": "104.8197",
      "volume": "2978",
      "turnover": "312193.6",
      "trades": "35"
    },
    {
      "date": "2024-08-19",
      "bid": "104.20",
      "ask": "104.80",
      "open": "106.20",
      "high": "106.20",
      "low": "104.00",
      "close": "104.40",
      "average": "104.5336",
      "volume": "11747",
      "turnover": "1227955.8",
      "trades": "107"
    },
    {
      "date": "2024-08-20",
      "bid": "104.20",
      "ask": "104.60",
      "open": "104.80",
      "high": "105.60",
      "low": "104.00",
      "close": "104.60",
      "average": "104.2558",
      "volume": "3723",
      "turnover": "388144.2",
      "trades": "59"
    },
    {
      "date": "2024-08-21",
      "bid": "103.00",
      "ask": "104.00",
      "open": "104.20",
      "high": "106.20",
      "low": "102.80",
      "close": "104.00",
      "average": "104.3139",
      "volume": "4614",
      "turnover": "481304.4",
      "trades": "55"
    },
    {
      "date": "2024-08-22",
      "bid": "104.60",
      "ask": "106.00",
      "open": "104.00",
      "high": "106.00",
      "low": "103.20",
      "close": "105.80",
      "average": "104.4012",
      "volume": "304409",
      "turnover": "30966564",
      "trades": "225"
    },
    {
      "date": "2024-08-23",
      "bid": "105.00",
      "ask": "106.60",
      "open": "105.80",
      "high": "111.80",
      "low": "104.20",
      "close": "106.40",
      "average": "106.1148",
      "volume": "9764",
      "turnover": "1036104.6",
      "trades": "127"
    },
    {
      "date": "2024-08-26",
      "bid": "104.40",
      "ask": "104.80",
      "open": "106.40",
      "high": "107.00",
      "low": "104.40",
      "close": "104.40",
      "average": "105.1762",
      "volume": "1792",
      "turnover": "188475.8",
      "trades": "49"
    },
    {
      "date": "2024-08-27",
      "bid": "104.60",
      "ask": "105.00",
      "open": "104.40",
      "high": "105.80",
      "low": "104.20",
      "close": "104.60",
      "average": "104.7342",
      "volume": "1581",
      "turnover": "165584.8",
      "trades": "52"
    },
    {
      "date": "2024-08-28",
      "bid": "103.40",
      "ask": "104.40",
      "open": "104.60",
      "high": "104.60",
      "low": "103.00",
      "close": "103.40",
      "average": "104.0338",
      "volume": "7247",
      "turnover": "753768.2",
      "trades": "52"
    },
    {
      "date": "2024-08-29",
      "bid": "106.60",
      "ask": "107.00",
      "open": "103.40",
      "high": "107.20",
      "low": "103.40",
      "close": "106.40",
      "average": "105.7029",
      "volume": "9747",
      "turnover": "1030286.6",
      "trades": "76"
    },
    {
      "date": "2024-08-30",
      "bid": "108.60",
      "ask": "110.80",
      "open": "106.80",
      "high": "111.00",
      "low": "106.00",
      "close": "108.40",
      "average": "108.0145",
      "volume": "4198",
      "turnover": "453444.8",
      "trades": "46"
    },
    {
      "date": "2024-09-02",
      "bid": "106.60",
      "ask": "108.20",
      "open": "107.40",
      "high": "107.40",
      "low": "105.20",
      "close": "106.40",
      "average": "106.6473",
      "volume": "1320",
      "turnover": "140774.4",
      "trades": "22"
    },
    {
      "date": "2024-09-03",
      "bid": "105.20",
      "ask": "105.80",
      "open": "106.40",
      "high": "108.20",
      "low": "104.40",
      "close": "104.40",
      "average": "105.5663",
      "volume": "2209",
      "turnover": "233160.6",
      "trades": "41"
    },
    {
      "date": "2024-09-04",
      "bid": "108.00",
      "ask": "108.40",
      "open": "104.40",
      "high": "108.40",
      "low": "102.20",
      "close": "108.00",
      "average": "105.0579",
      "volume": "3548",
      "turnover": "372745.6",
      "trades": "52"
    },
    {
      "date": "2024-09-05",
      "bid": "111.80",
      "ask": "112.60",
      "open": "108.20",
      "high": "114.00",
      "low": "108.20",
      "close": "111.80",
      "average": "111.7726",
      "volume": "6426",
      "turnover": "718250.6",
      "trades": "67"
    },
    {
      "date": "2024-09-06",
      "bid": "108.00",
      "ask": "109.80",
      "open": "111.60",
      "high": "112.40",
      "low": "106.20",
      "close": "106.20",
      "average": "110.3452",
      "volume": "3455",
      "turnover": "381242.8",
      "trades": "39"
    },
    {
      "date": "2024-09-09",
      "bid": "110.60",
      "ask": "110.80",
      "open": "106.60",
      "high": "112.20",
      "low": "106.60",
      "close": "109.20",
      "average": "110.7222",
      "volume": "5033",
      "turnover": "557264.6",
      "trades": "76"
    },
    {
      "date": "2024-09-10",
      "bid": "111.00",
      "ask": "111.20",
      "open": "109.40",
      "high": "113.60",
      "low": "109.40",
      "close": "111.00",
      "average": "111.9203",
      "volume": "4005",
      "turnover": "448240.8",
      "trades": "56"
    },
    {
      "date": "2024-09-11",
      "bid": "106.40",
      "ask": "106.60",
      "open": "111.00",
      "high": "112.80",
      "low": "106.20",
      "close": "106.40",
      "average": "108.0986",
      "volume": "5151",
      "turnover": "556815.8",
      "trades": "82"
    },
    {
      "date": "2024-09-12",
      "bid": "105.80",
      "ask": "106.80",
      "open": "106.20",
      "high": "108.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.5966",
      "volume": "4056",
      "turnover": "432355.8",
      "trades": "55"
    },
    {
      "date": "2024-09-13",
      "bid": "105.00",
      "ask": "105.80",
      "open": "106.20",
      "high": "108.20",
      "low": "104.80",
      "close": "104.80",
      "average": "105.9357",
      "volume": "5533",
      "turnover": "585580.6",
      "trades": "55"
    },
    {
      "date": "2024-09-16",
      "bid": "100.20",
      "ask": "101.20",
      "open": "105.20",
      "high": "105.20",
      "low": "99.50",
      "close": "100.20",
      "average": "104.8055",
      "volume": "87208",
      "turnover": "9139823.4",
      "trades": "140"
    },
    {
      "date": "2024-09-17",
      "bid": "100.20",
      "ask": "101.00",
      "open": "100.60",
      "high": "101.60",
      "low": "100.20",
      "close": "100.40",
      "average": "100.7141",
      "volume": "3263",
      "turnover": "328630",
      "trades": "62"
    },
    {
      "date": "2024-09-18",
      "bid": "100.40",
      "ask": "101.60",
      "open": "101.80",
      "high": "102.00",
      "low": "99.90",
      "close": "100.80",
      "average": "100.5899",
      "volume": "3521",
      "turnover": "354177",
      "trades": "36"
    },
    {
      "date": "2024-09-19",
      "bid": "101.40",
      "ask": "103.00",
      "open": "101.00",
      "high": "103.00",
      "low": "99.30",
      "close": "102.80",
      "average": "101.1126",
      "volume": "5460",
      "turnover": "552025",
      "trades": "99"
    },
    {
      "date": "2024-09-20",
      "bid": "113.00",
      "ask": "113.40",
      "open": "102.80",
      "high": "115.00",
      "low": "102.80",
      "close": "113.00",
      "average": "110.7129",
      "volume": "32740",
      "turnover": "3624596.2",
      "trades": "263"
    },
    {
      "date": "2024-09-23",
      "bid": "114.80",
      "ask": "115.60",
      "open": "113.00",
      "high": "115.80",
      "low": "113.00",
      "close": "114.80",
      "average": "114.5687",
      "volume": "2432",
      "turnover": "278631.2",
      "trades": "81"
    },
    {
      "date": "2024-09-24",
      "bid": "111.80",
      "ask": "112.00",
      "open": "116.80",
      "high": "116.80",
      "low": "110.00",
      "close": "110.60",
      "average": "113.6835",
      "volume": "5609",
      "turnover": "637650.8",
      "trades": "99"
    },
    {
      "date": "2024-09-25",
      "bid": "113.00",
      "ask": "114.20",
      "open": "110.60",
      "high": "114.40",
      "low": "109.40",
      "close": "114.00",
      "average": "111.1146",
      "volume": "10105",
      "turnover": "1122179.2",
      "trades": "107"
    },
    {
      "date": "2024-09-26",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.00",
      "high": "115.40",
      "low": "111.80",
      "close": "114.00",
      "average": "113.4428",
      "volume": "8068",
      "turnover": "915256.6",
      "trades": "76"
    },
    {
      "date": "2024-09-27",
      "bid": "113.00",
      "ask": "113.40",
      "open": "112.00",
      "high": "114.80",
      "low": "112.00",
      "close": "113.00",
      "average": "113.366",
      "volume": "4699",
      "turnover": "532706.8",
      "trades": "57"
    },
    {
      "date": "2024-09-30",
      "bid": "114.40",
      "ask": "115.00",
      "open": "112.00",
      "high": "117.00",
      "low": "112.00",
      "close": "114.40",
      "average": "115.5157",
      "volume": "4553",
      "turnover": "525943.2",
      "trades": "60"
    },
    {
      "date": "2024-10-01",
      "bid": "114.40",
      "ask": "115.20",
      "open": "114.40",
      "high": "117.00",
      "low": "114.00",
      "close": "114.40",
      "average": "115.0639",
      "volume": "14662",
      "turnover": "1687057",
      "trades": "151"
    },
    {
      "date": "2024-10-02",
      "bid": "113.60",
      "ask": "114.40",
      "open": "116.00",
      "high": "116.20",
      "low": "113.00",
      "close": "113.00",
      "average": "114.9917",
      "volume": "1477",
      "turnover": "169842.8",
      "trades": "32"
    },
    {
      "date": "2024-10-03",
      "bid": "113.40",
      "ask": "115.40",
      "open": "116.80",
      "high": "116.80",
      "low": "113.00",
      "close": "115.20",
      "average": "113.7725",
      "volume": "3620",
      "turnover": "411853.2",
      "trades": "59"
    },
    {
      "date": "2024-10-04",
      "bid": "116.00",
      "ask": "118.00",
      "open": "115.40",
      "high": "120.00",
      "low": "115.40",
      "close": "117.40",
      "average": "117.7884",
      "volume": "8448",
      "turnover": "995076.6",
      "trades": "108"
    },
    {
      "date": "2024-10-07",
      "bid": "116.40",
      "ask": "117.80",
      "open": "119.20",
      "high": "120.00",
      "low": "116.40",
      "close": "117.40",
      "average": "118.1414",
      "volume": "2899",
      "turnover": "342491.8",
      "trades": "61"
    },
    {
      "date": "2024-10-08",
      "bid": "118.00",
      "ask": "119.00",
      "open": "118.40",
      "high": "119.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.4062",
      "volume": "2283",
      "turnover": "270321.4",
      "trades": "38"
    },
    {
      "date": "2024-10-09",
      "bid": "121.00",
      "ask": "124.00",
      "open": "118.20",
      "high": "123.20",
      "low": "118.20",
      "close": "123.20",
      "average": "118.8894",
      "volume": "11507",
      "turnover": "1368059.8",
      "trades": "69"
    },
    {
      "date": "2024-10-10",
      "bid": "119.80",
      "ask": "121.40",
      "open": "123.20",
      "high": "127.80",
      "low": "115.00",
      "close": "118.00",
      "average": "122.7037",
      "volume": "10261",
      "turnover": "1259422.8",
      "trades": "159"
    },
    {
      "date": "2024-10-11",
      "bid": "121.40",
      "ask": "123.00",
      "open": "121.40",
      "high": "123.00",
      "low": "121.40",
      "close": "123.00",
      "average": "122.3683",
      "volume": "8080",
      "turnover": "988736.2",
      "trades": "87"
    },
    {
      "date": "2024-10-14",
      "bid": "117.40",
      "ask": "118.40",
      "open": "123.00",
      "high": "123.00",
      "low": "117.00",
      "close": "118.40",
      "average": "119.2122",
      "volume": "6370",
      "turnover": "759382",
      "trades": "129"
    },
    {
      "date": "2024-10-15",
      "bid": "116.80",
      "ask": "117.20",
      "open": "117.00",
      "high": "117.20",
      "low": "113.40",
      "close": "115.80",
      "average": "115.3117",
      "volume": "7516",
      "turnover": "866684.8",
      "trades": "117"
    },
    {
      "date": "2024-10-16",
      "bid": "116.40",
      "ask": "117.00",
      "open": "117.40",
      "high": "119.80",
      "low": "115.40",
      "close": "117.20",
      "average": "118.0045",
      "volume": "4082",
      "turnover": "481656.6",
      "trades": "65"
    },
    {
      "date": "2024-10-17",
      "bid": "115.00",
      "ask": "116.00",
      "open": "118.60",
      "high": "118.60",
      "low": "115.00",
      "close": "116.00",
      "average": "115.8185",
      "volume": "4467",
      "turnover": "517361.2",
      "trades": "59"
    },
    {
      "date": "2024-10-18",
      "bid": "114.00",
      "ask": "115.00",
      "open": "117.60",
      "high": "117.60",
      "low": "114.00",
      "close": "114.80",
      "average": "115.1013",
      "volume": "1064",
      "turnover": "122467.8",
      "trades": "51"
    },
    {
      "date": "2024-10-21",
      "bid": "112.40",
      "ask": "113.20",
      "open": "114.80",
      "high": "116.60",
      "low": "111.20",
      "close": "113.20",
      "average": "112.8472",
      "volume": "4137",
      "turnover": "466848.8",
      "trades": "63"
    },
    {
      "date": "2024-10-22",
      "bid": "108.60",
      "ask": "109.00",
      "open": "114.80",
      "high": "114.80",
      "low": "106.40",
      "close": "109.00",
      "average": "108.0438",
      "volume": "8125",
      "turnover": "877855.8",
      "trades": "138"
    },
    {
      "date": "2024-10-23",
      "bid": "105.40",
      "ask": "105.80",
      "open": "109.00",
      "high": "109.00",
      "low": "105.00",
      "close": "105.80",
      "average": "106.621",
      "volume": "11179",
      "turnover": "1191915.8",
      "trades": "90"
    },
    {
      "date": "2024-10-24",
      "bid": "104.40",
      "ask": "104.60",
      "open": "105.80",
      "high": "105.80",
      "low": "104.00",
      "close": "104.60",
      "average": "104.4867",
      "volume": "4642",
      "turnover": "485027.2",
      "trades": "74"
    },
    {
      "date": "2024-10-25",
      "bid": "101.40",
      "ask": "101.80",
      "open": "104.60",
      "high": "106.20",
      "low": "97.00",
      "close": "101.00",
      "average": "101.0854",
      "volume": "12437",
      "turnover": "1257199.1",
      "trades": "183"
    },
    {
      "date": "2024-10-28",
      "bid": "101.20",
      "ask": "101.40",
      "open": "101.00",
      "high": "101.40",
      "low": "99.00",
      "close": "101.40",
      "average": "100.3569",
      "volume": "13701",
      "turnover": "1374990",
      "trades": "94"
    },
    {
      "date": "2024-10-29",
      "bid": "104.00",
      "ask": "104.40",
      "open": "102.00",
      "high": "105.20",
      "low": "102.00",
      "close": "104.80",
      "average": "104.2149",
      "volume": "3362",
      "turnover": "350370.4",
      "trades": "67"
    },
    {
      "date": "2024-10-30",
      "bid": "103.80",
      "ask": "105.00",
      "open": "104.80",
      "high": "107.00",
      "low": "103.80",
      "close": "103.80",
      "average": "105.1409",
      "volume": "16379",
      "turnover": "1721961.25",
      "trades": "51"
    },
    {
      "date": "2024-10-31",
      "bid": "102.00",
      "ask": "103.80",
      "open": "103.20",
      "high": "104.40",
      "low": "100.20",
      "close": "103.00",
      "average": "102.3301",
      "volume": "3924",
      "turnover": "401711.6",
      "trades": "58"
    },
    {
      "date": "2024-11-01",
      "bid": "104.60",
      "ask": "106.40",
      "open": "106.00",
      "high": "106.60",
      "low": "103.20",
      "close": "104.40",
      "average": "104.725",
      "volume": "3975",
      "turnover": "415228.8",
      "trades": "54"
    },
    {
      "date": "2024-11-04",
      "bid": "103.80",
      "ask": "104.40",
      "open": "104.40",
      "high": "106.00",
      "low": "103.80",
      "close": "103.80",
      "average": "104.3293",
      "volume": "2049",
      "turnover": "213770.8",
      "trades": "63"
    },
    {
      "date": "2024-11-05",
      "bid": "102.40",
      "ask": "103.00",
      "open": "105.80",
      "high": "105.80",
      "low": "101.40",
      "close": "103.40",
      "average": "102.5346",
      "volume": "1444",
      "turnover": "148060",
      "trades": "37"
    },
    {
      "date": "2024-11-06",
      "bid": "104.60",
      "ask": "105.20",
      "open": "103.40",
      "high": "105.20",
      "low": "103.40",
      "close": "104.60",
      "average": "104.4153",
      "volume": "851",
      "turnover": "88857.4",
      "trades": "28"
    },
    {
      "date": "2024-11-07",
      "bid": "100.60",
      "ask": "101.40",
      "open": "102.40",
      "high": "103.80",
      "low": "99.00",
      "close": "100.20",
      "average": "100.5589",
      "volume": "24002",
      "turnover": "2413614.5",
      "trades": "209"
    },
    {
      "date": "2024-11-08",
      "bid": "99.90",
      "ask": "100.00",
      "open": "100.20",
      "high": "100.20",
      "low": "98.50",
      "close": "99.80",
      "average": "99.7983",
      "volume": "10569",
      "turnover": "1054768.3",
      "trades": "109"
    },
    {
      "date": "2024-11-11",
      "bid": "99.80",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.00",
      "low": "99.70",
      "close": "99.70",
      "average": "100.2496",
      "volume": "7317",
      "turnover": "733526.6",
      "trades": "80"
    },
    {
      "date": "2024-11-12",
      "bid": "96.00",
      "ask": "96.60",
      "open": "98.50",
      "high": "98.60",
      "low": "95.70",
      "close": "96.00",
      "average": "97.7821",
      "volume": "6534",
      "turnover": "638908.5",
      "trades": "109"
    },
    {
      "date": "2024-11-13",
      "bid": "98.00",
      "ask": "98.90",
      "open": "98.60",
      "high": "99.90",
      "low": "97.20",
      "close": "99.00",
      "average": "98.5758",
      "volume": "3878",
      "turnover": "382277",
      "trades": "83"
    },
    {
      "date": "2024-11-14",
      "bid": "98.70",
      "ask": "99.30",
      "open": "98.00",
      "high": "99.30",
      "low": "98.00",
      "close": "98.70",
      "average": "98.7912",
      "volume": "4118",
      "turnover": "406822",
      "trades": "64"
    },
    {
      "date": "2024-11-15",
      "bid": "99.00",
      "ask": "100.00",
      "open": "99.30",
      "high": "100.00",
      "low": "98.20",
      "close": "99.00",
      "average": "99.0922",
      "volume": "3278",
      "turnover": "324824.3",
      "trades": "53"
    },
    {
      "date": "2024-11-18",
      "bid": "95.50",
      "ask": "96.00",
      "open": "97.60",
      "high": "98.80",
      "low": "95.50",
      "close": "95.50",
      "average": "97.4122",
      "volume": "3718",
      "turnover": "362178.5",
      "trades": "95"
    },
    {
      "date": "2024-11-19",
      "bid": "91.40",
      "ask": "92.50",
      "open": "96.00",
      "high": "96.00",
      "low": "91.10",
      "close": "91.10",
      "average": "93.2403",
      "volume": "10566",
      "turnover": "985176.9",
      "trades": "240"
    },
    {
      "date": "2024-11-20",
      "bid": "92.00",
      "ask": "92.70",
      "open": "91.60",
      "high": "94.90",
      "low": "91.60",
      "close": "92.00",
      "average": "93.1419",
      "volume": "15608",
      "turnover": "1466826.2",
      "trades": "99"
    },
    {
      "date": "2024-11-21",
      "bid": "92.50",
      "ask": "92.80",
      "open": "92.00",
      "high": "94.50",
      "low": "92.00",
      "close": "93.10",
      "average": "92.9902",
      "volume": "5351",
      "turnover": "497590.4",
      "trades": "54"
    },
    {
      "date": "2024-11-22",
      "bid": "93.50",
      "ask": "94.00",
      "open": "93.20",
      "high": "94.30",
      "low": "93.00",
      "close": "93.50",
      "average": "93.5517",
      "volume": "5374",
      "turnover": "502746.7",
      "trades": "66"
    },
    {
      "date": "2024-11-25",
      "bid": "91.10",
      "ask": "91.50",
      "open": "93.50",
      "high": "94.10",
      "low": "90.80",
      "close": "91.00",
      "average": "92.5398",
      "volume": "11026",
      "turnover": "1020344.1",
      "trades": "129"
    },
    {
      "date": "2024-11-26",
      "bid": "90.40",
      "ask": "90.90",
      "open": "91.80",
      "high": "91.80",
      "low": "90.40",
      "close": "90.40",
      "average": "91.0479",
      "volume": "3584",
      "turnover": "326315.8",
      "trades": "67"
    },
    {
      "date": "2024-11-27",
      "bid": "88.10",
      "ask": "89.10",
      "open": "90.00",
      "high": "90.90",
      "low": "88.10",
      "close": "88.10",
      "average": "89.973",
      "volume": "6203",
      "turnover": "558370.4",
      "trades": "97"
    },
    {
      "date": "2024-11-28",
      "bid": "89.40",
      "ask": "90.40",
      "open": "88.10",
      "high": "91.00",
      "low": "88.10",
      "close": "89.80",
      "average": "90.3913",
      "volume": "8200",
      "turnover": "740353.2",
      "trades": "96"
    },
    {
      "date": "2024-11-29",
      "bid": "90.90",
      "ask": "91.00",
      "open": "88.80",
      "high": "91.00",
      "low": "86.50",
      "close": "86.50",
      "average": "86.6934",
      "volume": "117463",
      "turnover": "10183268.1",
      "trades": "115"
    },
    {
      "date": "2024-12-02",
      "bid": "86.00",
      "ask": "86.80",
      "open": "86.60",
      "high": "88.60",
      "low": "86.40",
      "close": "86.50",
      "average": "87.2419",
      "volume": "34602",
      "turnover": "3018745.7",
      "trades": "119"
    },
    {
      "date": "2024-12-03",
      "bid": "86.00",
      "ask": "86.40",
      "open": "87.60",
      "high": "87.60",
      "low": "84.00",
      "close": "86.40",
      "average": "85.1411",
      "volume": "44455",
      "turnover": "3784945.4",
      "trades": "192"
    },
    {
      "date": "2024-12-04",
      "bid": "89.00",
      "ask": "89.60",
      "open": "86.40",
      "high": "89.60",
      "low": "86.00",
      "close": "89.60",
      "average": "88.481",
      "volume": "10265",
      "turnover": "908257.7",
      "trades": "85"
    },
    {
      "date": "2024-12-05",
      "bid": "89.70",
      "ask": "90.20",
      "open": "89.40",
      "high": "91.00",
      "low": "88.40",
      "close": "90.20",
      "average": "90.3136",
      "volume": "12408",
      "turnover": "1120603.1",
      "trades": "85"
    },
    {
      "date": "2024-12-06",
      "bid": "90.80",
      "ask": "90.90",
      "open": "90.20",
      "high": "91.00",
      "low": "88.50",
      "close": "91.00",
      "average": "90.2347",
      "volume": "15564",
      "turnover": "1404413",
      "trades": "81"
    },
    {
      "date": "2024-12-09",
      "bid": "91.10",
      "ask": "92.30",
      "open": "90.80",
      "high": "92.00",
      "low": "89.80",
      "close": "92.00",
      "average": "90.8905",
      "volume": "6537",
      "turnover": "594151.1",
      "trades": "51"
    },
    {
      "date": "2024-12-10",
      "bid": "90.60",
      "ask": "91.00",
      "open": "90.80",
      "high": "91.80",
      "low": "90.60",
      "close": "90.60",
      "average": "91.2394",
      "volume": "6372",
      "turnover": "581377.2",
      "trades": "57"
    },
    {
      "date": "2024-12-11",
      "bid": "90.90",
      "ask": "91.50",
      "open": "90.90",
      "high": "91.70",
      "low": "90.90",
      "close": "91.70",
      "average": "91.0671",
      "volume": "8074",
      "turnover": "735275.7",
      "trades": "39"
    },
    {
      "date": "2024-12-12",
      "bid": "91.00",
      "ask": "91.10",
      "open": "91.60",
      "high": "91.60",
      "low": "90.70",
      "close": "91.00",
      "average": "91.0495",
      "volume": "13290",
      "turnover": "1210047.39",
      "trades": "40"
    },
    {
      "date": "2024-12-13",
      "bid": "90.20",
      "ask": "90.80",
      "open": "90.80",
      "high": "90.90",
      "low": "90.00",
      "close": "90.30",
      "average": "90.3068",
      "volume": "23473",
      "turnover": "2119657.5",
      "trades": "42"
    },
    {
      "date": "2024-12-16",
      "bid": "89.70",
      "ask": "90.30",
      "open": "90.80",
      "high": "90.80",
      "low": "88.80",
      "close": "90.30",
      "average": "89.7596",
      "volume": "3483",
      "turnover": "312612.6",
      "trades": "44"
    },
    {
      "date": "2024-12-17",
      "bid": "91.00",
      "ask": "91.90",
      "open": "90.40",
      "high": "92.50",
      "low": "89.80",
      "close": "91.90",
      "average": "90.7029",
      "volume": "7676",
      "turnover": "696530.4",
      "trades": "83"
    },
    {
      "date": "2024-12-18",
      "bid": "93.00",
      "ask": "93.80",
      "open": "92.30",
      "high": "93.80",
      "low": "92.30",
      "close": "93.80",
      "average": "93.0395",
      "volume": "5464",
      "turnover": "508368.1",
      "trades": "45"
    },
    {
      "date": "2024-12-19",
      "bid": "93.70",
      "ask": "93.90",
      "open": "92.50",
      "high": "93.90",
      "low": "92.50",
      "close": "93.90",
      "average": "93.4444",
      "volume": "18174",
      "turnover": "1698259.1",
      "trades": "102"
    },
    {
      "date": "2024-12-20",
      "bid": "94.00",
      "ask": "94.40",
      "open": "94.00",
      "high": "94.40",
      "low": "93.00",
      "close": "94.40",
      "average": "93.5512",
      "volume": "2862",
      "turnover": "267743.5",
      "trades": "25"
    },
    {
      "date": "2024-12-23",
      "bid": "95.60",
      "ask": "95.80",
      "open": "94.00",
      "high": "95.90",
      "low": "93.00",
      "close": "95.90",
      "average": "94.5542",
      "volume": "8096",
      "turnover": "765510.6",
      "trades": "69"
    },
    {
      "date": "2024-12-27",
      "bid": "95.50",
      "ask": "95.80",
      "open": "96.00",
      "high": "96.00",
      "low": "95.00",
      "close": "95.50",
      "average": "95.3136",
      "volume": "2836",
      "turnover": "270309.45",
      "trades": "46"
    },
    {
      "date": "2024-12-30",
      "bid": "97.10",
      "ask": "97.50",
      "open": "96.00",
      "high": "97.60",
      "low": "96.00",
      "close": "97.10",
      "average": "96.9829",
      "volume": "3785",
      "turnover": "367080.3",
      "trades": "32"
    },
    {
      "date": "2025-01-02",
      "bid": "99.10",
      "ask": "99.50",
      "open": "97.50",
      "high": "99.80",
      "low": "94.30",
      "close": "99.80",
      "average": "97.5216",
      "volume": "3187",
      "turnover": "310943.2",
      "trades": "56"
    },
    {
      "date": "2025-01-03",
      "bid": "99.80",
      "ask": "100.80",
      "open": "99.50",
      "high": "102.60",
      "low": "99.10",
      "close": "101.20",
      "average": "100.9874",
      "volume": "2254",
      "turnover": "227625.7",
      "trades": "44"
    },
    {
      "date": "2025-01-07",
      "bid": "102.80",
      "ask": "103.00",
      "open": "100.20",
      "high": "103.80",
      "low": "100.00",
      "close": "103.00",
      "average": "102.6968",
      "volume": "9098",
      "turnover": "934335.2",
      "trades": "61"
    },
    {
      "date": "2025-01-08",
      "bid": "103.00",
      "ask": "103.80",
      "open": "103.00",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.552",
      "volume": "10528",
      "turnover": "1079667.6",
      "trades": "46"
    },
    {
      "date": "2025-01-09",
      "bid": "101.80",
      "ask": "102.20",
      "open": "101.80",
      "high": "102.60",
      "low": "101.20",
      "close": "102.00",
      "average": "101.7242",
      "volume": "3765",
      "turnover": "382991.8",
      "trades": "27"
    },
    {
      "date": "2025-01-10",
      "bid": "102.40",
      "ask": "102.80",
      "open": "101.60",
      "high": "102.80",
      "low": "101.60",
      "close": "102.40",
      "average": "102.2597",
      "volume": "5202",
      "turnover": "531962.2",
      "trades": "34"
    },
    {
      "date": "2025-01-13",
      "bid": "102.80",
      "ask": "103.20",
      "open": "102.80",
      "high": "103.20",
      "low": "102.80",
      "close": "102.80",
      "average": "102.82",
      "volume": "3478",
      "turnover": "357607.8",
      "trades": "47"
    },
    {
      "date": "2025-01-14",
      "bid": "105.00",
      "ask": "106.00",
      "open": "103.00",
      "high": "106.20",
      "low": "102.40",
      "close": "104.80",
      "average": "105.9367",
      "volume": "56007",
      "turnover": "5932748.6",
      "trades": "64"
    },
    {
      "date": "2025-01-15",
      "bid": "108.00",
      "ask": "108.80",
      "open": "106.00",
      "high": "109.80",
      "low": "106.00",
      "close": "108.00",
      "average": "107.7654",
      "volume": "8686",
      "turnover": "936275.8",
      "trades": "111"
    },
    {
      "date": "2025-01-16",
      "bid": "99.30",
      "ask": "99.70",
      "open": "108.00",
      "high": "108.80",
      "low": "99.80",
      "close": "99.80",
      "average": "102.6597",
      "volume": "11978",
      "turnover": "1235563.5",
      "trades": "82"
    },
    {
      "date": "2025-01-17",
      "bid": "101.40",
      "ask": "101.80",
      "open": "100.60",
      "high": "102.00",
      "low": "100.00",
      "close": "102.00",
      "average": "100.9761",
      "volume": "7983",
      "turnover": "806092.3",
      "trades": "48"
    },
    {
      "date": "2025-01-20",
      "bid": "100.80",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.00",
      "low": "100.80",
      "close": "100.80",
      "average": "100.8871",
      "volume": "1558",
      "turnover": "157209.7",
      "trades": "36"
    },
    {
      "date": "2025-01-21",
      "bid": "101.80",
      "ask": "103.20",
      "open": "100.60",
      "high": "103.20",
      "low": "100.00",
      "close": "101.80",
      "average": "101.5945",
      "volume": "3138",
      "turnover": "318792.4",
      "trades": "40"
    },
    {
      "date": "2025-01-22",
      "bid": "101.40",
      "ask": "103.00",
      "open": "101.80",
      "high": "103.80",
      "low": "101.00",
      "close": "101.60",
      "average": "101.542",
      "volume": "3305",
      "turnover": "335596.4",
      "trades": "25"
    },
    {
      "date": "2025-01-23",
      "bid": "103.80",
      "ask": "104.60",
      "open": "101.40",
      "high": "104.00",
      "low": "101.40",
      "close": "103.80",
      "average": "103.5586",
      "volume": "1680",
      "turnover": "173978.4",
      "trades": "22"
    },
    {
      "date": "2025-01-24",
      "bid": "101.40",
      "ask": "102.40",
      "open": "103.80",
      "high": "103.80",
      "low": "100.60",
      "close": "101.40",
      "average": "102.1199",
      "volume": "4334",
      "turnover": "442660.2",
      "trades": "59"
    },
    {
      "date": "2025-01-27",
      "bid": "101.80",
      "ask": "103.20",
      "open": "104.00",
      "high": "104.00",
      "low": "101.40",
      "close": "101.60",
      "average": "101.9558",
      "volume": "3502",
      "turnover": "357078.8",
      "trades": "46"
    },
    {
      "date": "2025-01-28",
      "bid": "103.20",
      "ask": "103.80",
      "open": "103.20",
      "high": "105.00",
      "low": "102.80",
      "close": "103.80",
      "average": "103.6303",
      "volume": "6688",
      "turnover": "692829.3",
      "trades": "65"
    },
    {
      "date": "2025-01-29",
      "bid": "103.20",
      "ask": "103.60",
      "open": "104.20",
      "high": "104.80",
      "low": "103.20",
      "close": "103.20",
      "average": "103.9333",
      "volume": "2633",
      "turnover": "273656.4",
      "trades": "31"
    },
    {
      "date": "2025-01-30",
      "bid": "102.00",
      "ask": "102.60",
      "open": "103.80",
      "high": "104.00",
      "low": "102.00",
      "close": "102.00",
      "average": "103.1408",
      "volume": "11254",
      "turnover": "1160824.7",
      "trades": "67"
    },
    {
      "date": "2025-01-31",
      "bid": "120.20",
      "ask": "122.00",
      "open": "102.00",
      "high": "122.20",
      "low": "99.80",
      "close": "122.20",
      "average": "114.2397",
      "volume": "51090",
      "turnover": "5823592.9",
      "trades": "367"
    },
    {
      "date": "2025-02-03",
      "bid": "121.80",
      "ask": "122.00",
      "open": "121.00",
      "high": "123.00",
      "low": "118.00",
      "close": "122.00",
      "average": "120.328",
      "volume": "20279",
      "turnover": "2440232.5",
      "trades": "291"
    },
    {
      "date": "2025-02-04",
      "bid": "119.00",
      "ask": "120.00",
      "open": "122.20",
      "high": "123.00",
      "low": "116.80",
      "close": "119.00",
      "average": "120.0569",
      "volume": "7662",
      "turnover": "919936.8",
      "trades": "102"
    },
    {
      "date": "2025-02-05",
      "bid": "117.00",
      "ask": "118.60",
      "open": "120.00",
      "high": "122.20",
      "low": "116.60",
      "close": "117.20",
      "average": "118.8798",
      "volume": "7640",
      "turnover": "908316",
      "trades": "87"
    },
    {
      "date": "2025-02-06",
      "bid": "114.20",
      "ask": "116.00",
      "open": "118.80",
      "high": "119.00",
      "low": "114.80",
      "close": "116.00",
      "average": "115.961",
      "volume": "16406",
      "turnover": "1903887.3",
      "trades": "91"
    },
    {
      "date": "2025-02-07",
      "bid": "118.60",
      "ask": "119.60",
      "open": "114.20",
      "high": "120.00",
      "low": "114.20",
      "close": "118.00",
      "average": "117.2118",
      "volume": "8701",
      "turnover": "1020849.4",
      "trades": "137"
    },
    {
      "date": "2025-02-10",
      "bid": "120.60",
      "ask": "121.00",
      "open": "119.80",
      "high": "121.80",
      "low": "119.80",
      "close": "120.40",
      "average": "120.6553",
      "volume": "8088",
      "turnover": "975718.5",
      "trades": "143"
    },
    {
      "date": "2025-02-11",
      "bid": "119.60",
      "ask": "120.40",
      "open": "120.40",
      "high": "121.00",
      "low": "119.60",
      "close": "119.60",
      "average": "120.5743",
      "volume": "78841",
      "turnover": "9506199.4",
      "trades": "38"
    },
    {
      "date": "2025-02-12",
      "bid": "119.00",
      "ask": "120.00",
      "open": "119.20",
      "high": "121.20",
      "low": "119.00",
      "close": "120.60",
      "average": "119.6289",
      "volume": "6955",
      "turnover": "832793.8",
      "trades": "77"
    },
    {
      "date": "2025-02-13",
      "bid": "119.40",
      "ask": "119.80",
      "open": "121.20",
      "high": "121.20",
      "low": "119.00",
      "close": "120.00",
      "average": "119.9075",
      "volume": "4976",
      "turnover": "596660.8",
      "trades": "59"
    },
    {
      "date": "2025-02-14",
      "bid": "119.40",
      "ask": "120.00",
      "open": "120.00",
      "high": "121.00",
      "low": "119.00",
      "close": "119.40",
      "average": "119.8755",
      "volume": "2999",
      "turnover": "359493.5",
      "trades": "55"
    },
    {
      "date": "2025-02-17",
      "bid": "117.60",
      "ask": "118.60",
      "open": "121.20",
      "high": "121.60",
      "low": "117.20",
      "close": "117.60",
      "average": "118.044",
      "volume": "15584",
      "turnover": "1839598.4",
      "trades": "93"
    },
    {
      "date": "2025-02-18",
      "bid": "115.80",
      "ask": "116.20",
      "open": "120.00",
      "high": "120.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.7862",
      "volume": "12747",
      "turnover": "1489277.8",
      "trades": "155"
    },
    {
      "date": "2025-02-19",
      "bid": "115.00",
      "ask": "116.20",
      "open": "116.00",
      "high": "117.80",
      "low": "115.00",
      "close": "117.80",
      "average": "115.4183",
      "volume": "15206",
      "turnover": "1755334",
      "trades": "127"
    },
    {
      "date": "2025-02-20",
      "bid": "115.60",
      "ask": "116.60",
      "open": "117.80",
      "high": "117.80",
      "low": "115.00",
      "close": "116.20",
      "average": "115.214",
      "volume": "15600",
      "turnover": "1797437.2",
      "trades": "107"
    },
    {
      "date": "2025-02-21",
      "bid": "117.80",
      "ask": "118.00",
      "open": "116.00",
      "high": "118.00",
      "low": "116.00",
      "close": "118.00",
      "average": "117.5978",
      "volume": "2165",
      "turnover": "254524.7",
      "trades": "47"
    },
    {
      "date": "2025-02-24",
      "bid": "115.40",
      "ask": "117.00",
      "open": "118.20",
      "high": "118.20",
      "low": "115.40",
      "close": "116.20",
      "average": "116.4663",
      "volume": "2370",
      "turnover": "276036.6",
      "trades": "42"
    },
    {
      "date": "2025-02-25",
      "bid": "115.80",
      "ask": "116.80",
      "open": "115.40",
      "high": "117.00",
      "low": "115.40",
      "close": "116.40",
      "average": "115.8285",
      "volume": "2912",
      "turnover": "337356.6",
      "trades": "44"
    },
    {
      "date": "2025-02-26",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.00",
      "high": "116.40",
      "low": "115.00",
      "close": "115.60",
      "average": "115.6579",
      "volume": "11921",
      "turnover": "1378749.2",
      "trades": "89"
    },
    {
      "date": "2025-02-27",
      "bid": "114.60",
      "ask": "116.20",
      "open": "115.20",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "115.0309",
      "volume": "6301",
      "turnover": "724791.9",
      "trades": "74"
    },
    {
      "date": "2025-02-28",
      "bid": "114.20",
      "ask": "115.80",
      "open": "115.80",
      "high": "116.00",
      "low": "114.00",
      "close": "115.60",
      "average": "114.7462",
      "volume": "2318",
      "turnover": "265981.8",
      "trades": "46"
    },
    {
      "date": "2025-03-03",
      "bid": "113.20",
      "ask": "114.00",
      "open": "114.00",
      "high": "116.00",
      "low": "112.40",
      "close": "113.40",
      "average": "114.0006",
      "volume": "11416",
      "turnover": "1301492.8",
      "trades": "87"
    },
    {
      "date": "2025-03-04",
      "bid": "110.80",
      "ask": "111.40",
      "open": "113.20",
      "high": "113.20",
      "low": "110.80",
      "close": "110.80",
      "average": "111.0659",
      "volume": "5178",
      "turnover": "575276",
      "trades": "71"
    },
    {
      "date": "2025-03-05",
      "bid": "112.40",
      "ask": "113.00",
      "open": "111.40",
      "high": "113.60",
      "low": "111.40",
      "close": "113.00",
      "average": "112.815",
      "volume": "1038",
      "turnover": "117102",
      "trades": "22"
    },
    {
      "date": "2025-03-06",
      "bid": "111.00",
      "ask": "111.20",
      "open": "113.00",
      "high": "113.00",
      "low": "110.80",
      "close": "111.00",
      "average": "111.7643",
      "volume": "4378",
      "turnover": "489297.6",
      "trades": "39"
    },
    {
      "date": "2025-03-07",
      "bid": "110.80",
      "ask": "111.00",
      "open": "110.80",
      "high": "111.20",
      "low": "110.80",
      "close": "110.80",
      "average": "111.0271",
      "volume": "3454",
      "turnover": "383487.6",
      "trades": "53"
    },
    {
      "date": "2025-03-10",
      "bid": "114.60",
      "ask": "115.20",
      "open": "113.80",
      "high": "116.00",
      "low": "113.80",
      "close": "115.20",
      "average": "115.1052",
      "volume": "41789",
      "turnover": "4800862.7",
      "trades": "374"
    },
    {
      "date": "2025-03-11",
      "bid": "115.00",
      "ask": "115.40",
      "open": "115.20",
      "high": "116.40",
      "low": "114.00",
      "close": "114.00",
      "average": "114.9517",
      "volume": "136021",
      "turnover": "15635857.1",
      "trades": "219"
    },
    {
      "date": "2025-03-12",
      "bid": "117.20",
      "ask": "118.60",
      "open": "117.00",
      "high": "119.00",
      "low": "115.60",
      "close": "118.20",
      "average": "117.6739",
      "volume": "27020",
      "turnover": "3182080.8",
      "trades": "310"
    },
    {
      "date": "2025-03-13",
      "bid": "118.20",
      "ask": "118.60",
      "open": "118.80",
      "high": "119.80",
      "low": "117.40",
      "close": "118.20",
      "average": "118.3004",
      "volume": "167619",
      "turnover": "19830823.1",
      "trades": "175"
    },
    {
      "date": "2025-03-14",
      "bid": "126.40",
      "ask": "127.20",
      "open": "119.00",
      "high": "128.80",
      "low": "119.00",
      "close": "127.20",
      "average": "123.2998",
      "volume": "104367",
      "turnover": "12867824.7",
      "trades": "170"
    },
    {
      "date": "2025-03-17",
      "bid": "127.40",
      "ask": "128.80",
      "open": "132.20",
      "high": "136.60",
      "low": "125.20",
      "close": "128.80",
      "average": "128.2887",
      "volume": "167187",
      "turnover": "21456652.5",
      "trades": "501"
    },
    {
      "date": "2025-03-18",
      "bid": "129.80",
      "ask": "130.80",
      "open": "129.00",
      "high": "132.00",
      "low": "127.40",
      "close": "129.40",
      "average": "130.5827",
      "volume": "105140",
      "turnover": "13729379",
      "trades": "249"
    },
    {
      "date": "2025-03-19",
      "bid": "128.40",
      "ask": "129.20",
      "open": "130.20",
      "high": "131.20",
      "low": "126.80",
      "close": "128.20",
      "average": "128.3811",
      "volume": "15539",
      "turnover": "1990550",
      "trades": "134"
    },
    {
      "date": "2025-03-20",
      "bid": "130.00",
      "ask": "131.20",
      "open": "129.40",
      "high": "131.00",
      "low": "128.00",
      "close": "131.00",
      "average": "130.8662",
      "volume": "59209",
      "turnover": "7738173.3",
      "trades": "89"
    },
    {
      "date": "2025-03-21",
      "bid": "130.80",
      "ask": "131.60",
      "open": "131.40",
      "high": "132.00",
      "low": "129.60",
      "close": "131.60",
      "average": "131.348",
      "volume": "5622",
      "turnover": "738441.2",
      "trades": "116"
    },
    {
      "date": "2025-03-24",
      "bid": "128.20",
      "ask": "129.20",
      "open": "132.60",
      "high": "134.00",
      "low": "127.60",
      "close": "129.80",
      "average": "130.555",
      "volume": "25634",
      "turnover": "3350885.9",
      "trades": "315"
    },
    {
      "date": "2025-03-25",
      "bid": "136.60",
      "ask": "137.20",
      "open": "130.20",
      "high": "138.80",
      "low": "130.00",
      "close": "137.20",
      "average": "133.7978",
      "volume": "126532",
      "turnover": "16980815",
      "trades": "511"
    },
    {
      "date": "2025-03-26",
      "bid": "138.00",
      "ask": "138.40",
      "open": "138.80",
      "high": "139.40",
      "low": "137.60",
      "close": "138.20",
      "average": "138.5984",
      "volume": "53344",
      "turnover": "7400075.2",
      "trades": "584"
    },
    {
      "date": "2025-03-27",
      "bid": "136.60",
      "ask": "137.40",
      "open": "137.80",
      "high": "137.80",
      "low": "135.00",
      "close": "137.20",
      "average": "136.7303",
      "volume": "20711",
      "turnover": "2838958",
      "trades": "343"
    },
    {
      "date": "2025-03-28",
      "bid": "140.00",
      "ask": "140.80",
      "open": "137.40",
      "high": "142.40",
      "low": "137.40",
      "close": "140.80",
      "average": "138.6377",
      "volume": "127862",
      "turnover": "17749828.5",
      "trades": "393"
    },
    {
      "date": "2025-03-31",
      "bid": "137.20",
      "ask": "138.40",
      "open": "139.60",
      "high": "141.20",
      "low": "134.20",
      "close": "138.20",
      "average": "137.5748",
      "volume": "38473",
      "turnover": "5289808.8",
      "trades": "448"
    },
    {
      "date": "2025-04-01",
      "bid": "142.20",
      "ask": "142.60",
      "open": "140.00",
      "high": "143.40",
      "low": "140.00",
      "close": "142.40",
      "average": "142.121",
      "volume": "31611",
      "turnover": "4494804.09",
      "trades": "363"
    },
    {
      "date": "2025-04-02",
      "bid": "137.20",
      "ask": "139.60",
      "open": "142.80",
      "high": "144.00",
      "low": "136.00",
      "close": "139.40",
      "average": "138.6015",
      "volume": "22630",
      "turnover": "3136969.1",
      "trades": "267"
    },
    {
      "date": "2025-04-03",
      "bid": "141.40",
      "ask": "141.80",
      "open": "136.40",
      "high": "143.80",
      "low": "135.00",
      "close": "140.80",
      "average": "139.5753",
      "volume": "152533",
      "turnover": "21288989.39",
      "trades": "358"
    },
    {
      "date": "2025-04-04",
      "bid": "133.60",
      "ask": "135.20",
      "open": "141.80",
      "high": "143.00",
      "low": "127.00",
      "close": "133.40",
      "average": "133.5239",
      "volume": "34474",
      "turnover": "4603864.9",
      "trades": "484"
    },
    {
      "date": "2025-04-07",
      "bid": "130.00",
      "ask": "131.20",
      "open": "121.20",
      "high": "131.20",
      "low": "115.40",
      "close": "131.00",
      "average": "124.2334",
      "volume": "65481",
      "turnover": "8133800.9",
      "trades": "675"
    },
    {
      "date": "2025-04-08",
      "bid": "127.20",
      "ask": "129.40",
      "open": "131.00",
      "high": "134.80",
      "low": "126.20",
      "close": "127.20",
      "average": "132.0713",
      "volume": "81021",
      "turnover": "10695474.1",
      "trades": "384"
    },
    {
      "date": "2025-04-09",
      "bid": "121.00",
      "ask": "121.80",
      "open": "124.80",
      "high": "125.00",
      "low": "120.20",
      "close": "122.00",
      "average": "122.3941",
      "volume": "19491",
      "turnover": "2385770",
      "trades": "287"
    },
    {
      "date": "2025-04-10",
      "bid": "126.60",
      "ask": "128.00",
      "open": "132.00",
      "high": "134.60",
      "low": "126.60",
      "close": "127.00",
      "average": "128.1659",
      "volume": "83199",
      "turnover": "10664257.6",
      "trades": "198"
    },
    {
      "date": "2025-04-11",
      "bid": "126.80",
      "ask": "127.00",
      "open": "128.00",
      "high": "128.40",
      "low": "125.40",
      "close": "127.00",
      "average": "127.5716",
      "volume": "19610",
      "turnover": "2501729.6",
      "trades": "202"
    },
    {
      "date": "2025-04-14",
      "bid": "129.80",
      "ask": "130.60",
      "open": "127.20",
      "high": "134.40",
      "low": "127.20",
      "close": "130.20",
      "average": "131.0802",
      "volume": "14035",
      "turnover": "1838049.6",
      "trades": "171"
    },
    {
      "date": "2025-04-15",
      "bid": "130.00",
      "ask": "130.80",
      "open": "130.60",
      "high": "132.60",
      "low": "128.40",
      "close": "130.00",
      "average": "129.3407",
      "volume": "55192",
      "turnover": "7139448.9",
      "trades": "179"
    },
    {
      "date": "2025-04-16",
      "bid": "127.60",
      "ask": "128.60",
      "open": "130.60",
      "high": "130.60",
      "low": "126.20",
      "close": "127.40",
      "average": "127.8694",
      "volume": "8054",
      "turnover": "1029910.2",
      "trades": "143"
    },
    {
      "date": "2025-04-17",
      "bid": "130.20",
      "ask": "131.20",
      "open": "131.60",
      "high": "132.80",
      "low": "129.00",
      "close": "130.80",
      "average": "130.8248",
      "volume": "6766",
      "turnover": "885169.2",
      "trades": "122"
    },
    {
      "date": "2025-04-22",
      "bid": "128.40",
      "ask": "129.00",
      "open": "131.20",
      "high": "131.20",
      "low": "126.20",
      "close": "127.80",
      "average": "127.783",
      "volume": "7166",
      "turnover": "915655.6",
      "trades": "129"
    },
    {
      "date": "2025-04-23",
      "bid": "131.20",
      "ask": "132.00",
      "open": "127.40",
      "high": "133.00",
      "low": "127.20",
      "close": "132.00",
      "average": "131.091",
      "volume": "12613",
      "turnover": "1653586.8",
      "trades": "219"
    },
    {
      "date": "2025-04-24",
      "bid": "129.60",
      "ask": "130.60",
      "open": "131.20",
      "high": "131.20",
      "low": "129.00",
      "close": "130.60",
      "average": "130.359",
      "volume": "52478",
      "turnover": "6840860.2",
      "trades": "73"
    },
    {
      "date": "2025-04-25",
      "bid": "132.60",
      "ask": "134.00",
      "open": "129.80",
      "high": "138.00",
      "low": "129.20",
      "close": "138.00",
      "average": "135.3407",
      "volume": "24585",
      "turnover": "3326202.4",
      "trades": "259"
    },
    {
      "date": "2025-04-28",
      "bid": "130.20",
      "ask": "133.00",
      "open": "134.00",
      "high": "138.00",
      "low": "132.20",
      "close": "133.00",
      "average": "134.5197",
      "volume": "8713",
      "turnover": "1171701.39",
      "trades": "192"
    },
    {
      "date": "2025-04-29",
      "bid": "114.40",
      "ask": "117.20",
      "open": "130.00",
      "high": "134.40",
      "low": "111.00",
      "close": "114.80",
      "average": "118.4299",
      "volume": "47152",
      "turnover": "5563483.2",
      "trades": "718"
    },
    {
      "date": "2025-04-30",
      "bid": "115.00",
      "ask": "115.80",
      "open": "116.60",
      "high": "116.60",
      "low": "110.80",
      "close": "115.40",
      "average": "113.0715",
      "volume": "8905",
      "turnover": "1006706.5",
      "trades": "164"
    },
    {
      "date": "2025-05-02",
      "bid": "114.60",
      "ask": "115.40",
      "open": "116.00",
      "high": "118.20",
      "low": "113.20",
      "close": "115.00",
      "average": "115.7414",
      "volume": "19906",
      "turnover": "2303943.5",
      "trades": "264"
    },
    {
      "date": "2025-05-05",
      "bid": "110.20",
      "ask": "110.60",
      "open": "114.60",
      "high": "114.60",
      "low": "108.60",
      "close": "111.00",
      "average": "110.4197",
      "volume": "38734",
      "turnover": "4272482.8",
      "trades": "440"
    },
    {
      "date": "2025-05-06",
      "bid": "107.60",
      "ask": "109.00",
      "open": "110.60",
      "high": "110.60",
      "low": "106.60",
      "close": "108.20",
      "average": "107.9321",
      "volume": "14851",
      "turnover": "1603094.5",
      "trades": "258"
    },
    {
      "date": "2025-05-07",
      "bid": "105.00",
      "ask": "106.00",
      "open": "107.60",
      "high": "107.80",
      "low": "103.00",
      "close": "106.00",
      "average": "105.3446",
      "volume": "20831",
      "turnover": "2194068.4",
      "trades": "357"
    },
    {
      "date": "2025-05-08",
      "bid": "104.40",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.20",
      "low": "104.20",
      "close": "104.40",
      "average": "105.1068",
      "volume": "10348",
      "turnover": "1087659.8",
      "trades": "182"
    },
    {
      "date": "2025-05-09",
      "bid": "104.40",
      "ask": "105.20",
      "open": "104.40",
      "high": "105.20",
      "low": "103.60",
      "close": "104.40",
      "average": "104.2558",
      "volume": "29219",
      "turnover": "3046293",
      "trades": "244"
    },
    {
      "date": "2025-05-12",
      "bid": "107.60",
      "ask": "107.80",
      "open": "104.60",
      "high": "107.80",
      "low": "104.60",
      "close": "107.80",
      "average": "106.4695",
      "volume": "13136",
      "turnover": "1398747",
      "trades": "192"
    },
    {
      "date": "2025-05-13",
      "bid": "106.80",
      "ask": "107.60",
      "open": "107.80",
      "high": "108.20",
      "low": "106.20",
      "close": "107.00",
      "average": "107.4492",
      "volume": "9947",
      "turnover": "1068674.39",
      "trades": "132"
    },
    {
      "date": "2025-05-14",
      "bid": "102.20",
      "ask": "103.80",
      "open": "107.60",
      "high": "107.60",
      "low": "102.00",
      "close": "103.00",
      "average": "103.9523",
      "volume": "27791",
      "turnover": "2889941.4",
      "trades": "340"
    },
    {
      "date": "2025-05-15",
      "bid": "102.20",
      "ask": "103.00",
      "open": "102.20",
      "high": "104.00",
      "low": "101.60",
      "close": "103.00",
      "average": "102.563",
      "volume": "7964",
      "turnover": "816793.6",
      "trades": "206"
    },
    {
      "date": "2025-05-16",
      "bid": "110.00",
      "ask": "110.60",
      "open": "103.80",
      "high": "111.00",
      "low": "103.80",
      "close": "109.80",
      "average": "107.8201",
      "volume": "17811",
      "turnover": "1921979.1",
      "trades": "319"
    },
    {
      "date": "2025-05-19",
      "bid": "109.40",
      "ask": "111.00",
      "open": "110.80",
      "high": "112.20",
      "low": "107.60",
      "close": "110.00",
      "average": "110.2298",
      "volume": "15411",
      "turnover": "1699060.9",
      "trades": "205"
    },
    {
      "date": "2025-05-20",
      "bid": "108.20",
      "ask": "108.80",
      "open": "112.00",
      "high": "112.00",
      "low": "107.80",
      "close": "108.20",
      "average": "108.404",
      "volume": "58604",
      "turnover": "6377050",
      "trades": "250"
    },
    {
      "date": "2025-05-21",
      "bid": "110.60",
      "ask": "112.00",
      "open": "108.00",
      "high": "112.60",
      "low": "108.00",
      "close": "110.60",
      "average": "110.615",
      "volume": "11498",
      "turnover": "1272199.39",
      "trades": "230"
    },
    {
      "date": "2025-05-22",
      "bid": "108.20",
      "ask": "109.40",
      "open": "110.60",
      "high": "112.80",
      "low": "107.80",
      "close": "108.40",
      "average": "109.3926",
      "volume": "9771",
      "turnover": "1067503.1",
      "trades": "192"
    },
    {
      "date": "2025-05-23",
      "bid": "108.60",
      "ask": "110.20",
      "open": "111.80",
      "high": "112.00",
      "low": "105.80",
      "close": "110.00",
      "average": "108.5284",
      "volume": "12121",
      "turnover": "1317573.8",
      "trades": "248"
    },
    {
      "date": "2025-05-26",
      "bid": "115.60",
      "ask": "116.00",
      "open": "110.20",
      "high": "117.60",
      "low": "110.20",
      "close": "115.20",
      "average": "115.1486",
      "volume": "17242",
      "turnover": "1991815.4",
      "trades": "236"
    },
    {
      "date": "2025-05-27",
      "bid": "117.40",
      "ask": "118.80",
      "open": "116.20",
      "high": "119.20",
      "low": "113.40",
      "close": "118.60",
      "average": "116.8863",
      "volume": "27333",
      "turnover": "3193311.5",
      "trades": "270"
    },
    {
      "date": "2025-05-28",
      "bid": "114.60",
      "ask": "115.20",
      "open": "119.40",
      "high": "119.40",
      "low": "114.00",
      "close": "114.60",
      "average": "115.4264",
      "volume": "11424",
      "turnover": "1317737.2",
      "trades": "203"
    },
    {
      "date": "2025-05-30",
      "bid": "110.60",
      "ask": "111.00",
      "open": "115.20",
      "high": "115.20",
      "low": "110.40",
      "close": "110.40",
      "average": "112.8477",
      "volume": "14815",
      "turnover": "1671892.5",
      "trades": "209"
    },
    {
      "date": "2025-06-02",
      "bid": "106.40",
      "ask": "106.60",
      "open": "110.40",
      "high": "110.40",
      "low": "106.20",
      "close": "106.20",
      "average": "107.7887",
      "volume": "14718",
      "turnover": "1586389.6",
      "trades": "209"
    },
    {
      "date": "2025-06-03",
      "bid": "107.40",
      "ask": "108.20",
      "open": "105.80",
      "high": "108.40",
      "low": "104.20",
      "close": "108.20",
      "average": "106.375",
      "volume": "63089",
      "turnover": "6710619.3",
      "trades": "217"
    },
    {
      "date": "2025-06-04",
      "bid": "108.20",
      "ask": "108.80",
      "open": "109.00",
      "high": "110.00",
      "low": "107.80",
      "close": "109.20",
      "average": "108.6008",
      "volume": "10533",
      "turnover": "1143807.5",
      "trades": "180"
    },
    {
      "date": "2025-06-05",
      "bid": "108.00",
      "ask": "109.00",
      "open": "109.40",
      "high": "109.80",
      "low": "107.20",
      "close": "108.80",
      "average": "108.0355",
      "volume": "7278",
      "turnover": "786274.2",
      "trades": "155"
    },
    {
      "date": "2025-06-09",
      "bid": "107.40",
      "ask": "109.40",
      "open": "109.40",
      "high": "109.40",
      "low": "107.00",
      "close": "108.80",
      "average": "108.1301",
      "volume": "10387",
      "turnover": "1123144.5",
      "trades": "179"
    },
    {
      "date": "2025-06-10",
      "bid": "108.60",
      "ask": "109.60",
      "open": "107.40",
      "high": "109.80",
      "low": "107.00",
      "close": "108.60",
      "average": "107.7427",
      "volume": "11048",
      "turnover": "1190279.1",
      "trades": "168"
    },
    {
      "date": "2025-06-11",
      "bid": "108.80",
      "ask": "110.20",
      "open": "110.00",
      "high": "110.80",
      "low": "108.60",
      "close": "109.20",
      "average": "109.5044",
      "volume": "11944",
      "turnover": "1307983.39",
      "trades": "140"
    },
    {
      "date": "2025-06-12",
      "bid": "106.80",
      "ask": "108.60",
      "open": "109.20",
      "high": "109.20",
      "low": "106.00",
      "close": "107.00",
      "average": "106.8079",
      "volume": "22550",
      "turnover": "2408415.6",
      "trades": "226"
    },
    {
      "date": "2025-06-13",
      "bid": "104.00",
      "ask": "104.80",
      "open": "106.60",
      "high": "106.60",
      "low": "101.80",
      "close": "104.00",
      "average": "103.4859",
      "volume": "43692",
      "turnover": "4531875.3",
      "trades": "294"
    },
    {
      "date": "2025-06-16",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.00",
      "high": "104.80",
      "low": "104.00",
      "close": "104.20",
      "average": "104.0943",
      "volume": "7689",
      "turnover": "800392",
      "trades": "110"
    },
    {
      "date": "2025-06-17",
      "bid": "103.60",
      "ask": "103.80",
      "open": "104.00",
      "high": "104.20",
      "low": "103.00",
      "close": "103.60",
      "average": "103.557",
      "volume": "3689",
      "turnover": "382022.6",
      "trades": "87"
    },
    {
      "date": "2025-06-18",
      "bid": "103.40",
      "ask": "104.40",
      "open": "103.80",
      "high": "104.60",
      "low": "103.00",
      "close": "103.80",
      "average": "103.7086",
      "volume": "10352",
      "turnover": "1073045",
      "trades": "99"
    },
    {
      "date": "2025-06-19",
      "bid": "105.40",
      "ask": "106.00",
      "open": "103.00",
      "high": "106.00",
      "low": "103.00",
      "close": "105.40",
      "average": "104.5336",
      "volume": "6624",
      "turnover": "692664.4",
      "trades": "80"
    },
    {
      "date": "2025-06-23",
      "bid": "104.80",
      "ask": "105.20",
      "open": "104.60",
      "high": "105.60",
      "low": "103.20",
      "close": "105.00",
      "average": "104.61",
      "volume": "9100",
      "turnover": "951601",
      "trades": "107"
    },
    {
      "date": "2025-06-24",
      "bid": "108.20",
      "ask": "108.40",
      "open": "106.80",
      "high": "108.60",
      "low": "106.40",
      "close": "108.20",
      "average": "107.4703",
      "volume": "12617",
      "turnover": "1355914.6",
      "trades": "165"
    },
    {
      "date": "2025-06-25",
      "bid": "109.00",
      "ask": "109.40",
      "open": "108.00",
      "high": "110.80",
      "low": "107.40",
      "close": "109.40",
      "average": "109.2546",
      "volume": "9300",
      "turnover": "1016266.1",
      "trades": "176"
    },
    {
      "date": "2025-06-26",
      "bid": "109.80",
      "ask": "110.00",
      "open": "109.60",
      "high": "110.60",
      "low": "108.20",
      "close": "109.80",
      "average": "109.77",
      "volume": "5334",
      "turnover": "585557.7",
      "trades": "116"
    },
    {
      "date": "2025-06-27",
      "bid": "110.60",
      "ask": "111.40",
      "open": "108.40",
      "high": "111.60",
      "low": "108.40",
      "close": "110.60",
      "average": "110.3225",
      "volume": "4849",
      "turnover": "534757.1",
      "trades": "93"
    },
    {
      "date": "2025-06-30",
      "bid": "111.00",
      "ask": "111.80",
      "open": "112.00",
      "high": "112.00",
      "low": "109.00",
      "close": "111.00",
      "average": "110.7893",
      "volume": "8169",
      "turnover": "905291.1",
      "trades": "148"
    },
    {
      "date": "2025-07-01",
      "bid": "112.80",
      "ask": "113.40",
      "open": "111.00",
      "high": "113.40",
      "low": "109.80",
      "close": "113.00",
      "average": "111.8604",
      "volume": "5024",
      "turnover": "562032.4",
      "trades": "111"
    },
    {
      "date": "2025-07-02",
      "bid": "115.80",
      "ask": "116.40",
      "open": "113.60",
      "high": "117.20",
      "low": "113.60",
      "close": "115.80",
      "average": "115.6205",
      "volume": "11794",
      "turnover": "1363651.7",
      "trades": "199"
    },
    {
      "date": "2025-07-03",
      "bid": "115.20",
      "ask": "116.00",
      "open": "113.80",
      "high": "116.20",
      "low": "113.80",
      "close": "115.20",
      "average": "115.3928",
      "volume": "6083",
      "turnover": "702126.1",
      "trades": "127"
    },
    {
      "date": "2025-07-04",
      "bid": "115.60",
      "ask": "116.20",
      "open": "115.20",
      "high": "116.20",
      "low": "114.80",
      "close": "115.60",
      "average": "114.9932",
      "volume": "24901",
      "turnover": "2863732.3",
      "trades": "90"
    },
    {
      "date": "2025-07-07",
      "bid": "115.00",
      "ask": "115.60",
      "open": "114.20",
      "high": "115.60",
      "low": "112.80",
      "close": "115.00",
      "average": "113.7934",
      "volume": "5922",
      "turnover": "673441.5",
      "trades": "88"
    },
    {
      "date": "2025-07-08",
      "bid": "114.00",
      "ask": "115.60",
      "open": "116.00",
      "high": "116.80",
      "low": "113.00",
      "close": "113.60",
      "average": "114.4527",
      "volume": "4807",
      "turnover": "550205",
      "trades": "92"
    },
    {
      "date": "2025-07-09",
      "bid": "114.80",
      "ask": "116.00",
      "open": "114.00",
      "high": "115.80",
      "low": "113.80",
      "close": "115.40",
      "average": "115.1429",
      "volume": "5473",
      "turnover": "630131.4",
      "trades": "68"
    },
    {
      "date": "2025-07-10",
      "bid": "114.80",
      "ask": "115.40",
      "open": "114.60",
      "high": "115.80",
      "low": "114.20",
      "close": "115.40",
      "average": "115.1992",
      "volume": "2580",
      "turnover": "297214",
      "trades": "61"
    },
    {
      "date": "2025-07-11",
      "bid": "113.80",
      "ask": "114.00",
      "open": "113.20",
      "high": "114.40",
      "low": "112.80",
      "close": "114.40",
      "average": "113.7095",
      "volume": "4097",
      "turnover": "465866.4",
      "trades": "95"
    },
    {
      "date": "2025-07-14",
      "bid": "110.00",
      "ask": "110.80",
      "open": "113.80",
      "high": "113.80",
      "low": "109.60",
      "close": "110.00",
      "average": "110.8099",
      "volume": "8018",
      "turnover": "888474",
      "trades": "144"
    },
    {
      "date": "2025-07-15",
      "bid": "116.80",
      "ask": "117.00",
      "open": "111.80",
      "high": "118.00",
      "low": "109.80",
      "close": "118.00",
      "average": "114.7332",
      "volume": "30215",
      "turnover": "3465058.8",
      "trades": "346"
    },
    {
      "date": "2025-07-16",
      "bid": "120.40",
      "ask": "121.20",
      "open": "117.40",
      "high": "121.40",
      "low": "115.40",
      "close": "120.40",
      "average": "118.9222",
      "volume": "12801",
      "turnover": "1522541.6",
      "trades": "180"
    },
    {
      "date": "2025-07-17",
      "bid": "120.20",
      "ask": "120.40",
      "open": "120.20",
      "high": "121.60",
      "low": "120.00",
      "close": "120.00",
      "average": "120.5136",
      "volume": "5828",
      "turnover": "702353.4",
      "trades": "114"
    },
    {
      "date": "2025-07-18",
      "bid": "119.60",
      "ask": "120.20",
      "open": "120.00",
      "high": "120.20",
      "low": "118.00",
      "close": "119.40",
      "average": "119.5535",
      "volume": "4487",
      "turnover": "536436.5",
      "trades": "85"
    },
    {
      "date": "2025-07-21",
      "bid": "122.00",
      "ask": "122.40",
      "open": "119.40",
      "high": "123.80",
      "low": "119.40",
      "close": "121.20",
      "average": "121.4976",
      "volume": "8473",
      "turnover": "1029449.2",
      "trades": "116"
    },
    {
      "date": "2025-07-22",
      "bid": "121.00",
      "ask": "122.40",
      "open": "122.40",
      "high": "124.40",
      "low": "121.40",
      "close": "121.40",
      "average": "123.3206",
      "volume": "9396",
      "turnover": "1158720",
      "trades": "152"
    },
    {
      "date": "2025-07-23",
      "bid": "120.40",
      "ask": "121.00",
      "open": "123.20",
      "high": "125.00",
      "low": "120.20",
      "close": "120.20",
      "average": "123.7691",
      "volume": "6971",
      "turnover": "862794.6",
      "trades": "72"
    },
    {
      "date": "2025-07-24",
      "bid": "118.60",
      "ask": "119.00",
      "open": "121.00",
      "high": "122.00",
      "low": "118.20",
      "close": "118.20",
      "average": "120.329",
      "volume": "9150",
      "turnover": "1101010.39",
      "trades": "69"
    },
    {
      "date": "2025-07-25",
      "bid": "118.60",
      "ask": "119.20",
      "open": "118.00",
      "high": "119.00",
      "low": "118.00",
      "close": "118.40",
      "average": "118.3796",
      "volume": "2485",
      "turnover": "294173.4",
      "trades": "46"
    },
    {
      "date": "2025-07-28",
      "bid": "120.40",
      "ask": "121.00",
      "open": "118.60",
      "high": "121.00",
      "low": "118.60",
      "close": "121.00",
      "average": "120.4515",
      "volume": "11789",
      "turnover": "1420003.2",
      "trades": "134"
    },
    {
      "date": "2025-07-29",
      "bid": "119.00",
      "ask": "119.60",
      "open": "121.00",
      "high": "121.00",
      "low": "119.00",
      "close": "121.00",
      "average": "119.5156",
      "volume": "4882",
      "turnover": "583475.4",
      "trades": "77"
    },
    {
      "date": "2025-07-30",
      "bid": "117.80",
      "ask": "119.00",
      "open": "119.20",
      "high": "119.20",
      "low": "117.40",
      "close": "118.00",
      "average": "118.0834",
      "volume": "3824",
      "turnover": "451550.9",
      "trades": "79"
    },
    {
      "date": "2025-07-31",
      "bid": "118.00",
      "ask": "118.40",
      "open": "118.20",
      "high": "118.40",
      "low": "117.40",
      "close": "118.00",
      "average": "118.0523",
      "volume": "6848",
      "turnover": "808422.4",
      "trades": "46"
    },
    {
      "date": "2025-08-01",
      "bid": "116.60",
      "ask": "117.00",
      "open": "116.20",
      "high": "117.40",
      "low": "115.20",
      "close": "116.60",
      "average": "116.2357",
      "volume": "6146",
      "turnover": "714377.1",
      "trades": "75"
    },
    {
      "date": "2025-08-04",
      "bid": "116.40",
      "ask": "116.80",
      "open": "116.60",
      "high": "117.00",
      "low": "114.40",
      "close": "117.00",
      "average": "115.9856",
      "volume": "5922",
      "turnover": "686866.6",
      "trades": "74"
    },
    {
      "date": "2025-08-05",
      "bid": "115.40",
      "ask": "116.80",
      "open": "116.00",
      "high": "117.00",
      "low": "115.00",
      "close": "115.00",
      "average": "116.2326",
      "volume": "4806",
      "turnover": "558613.8",
      "trades": "67"
    },
    {
      "date": "2025-08-06",
      "bid": "115.60",
      "ask": "116.00",
      "open": "116.00",
      "high": "116.40",
      "low": "114.80",
      "close": "116.00",
      "average": "115.9384",
      "volume": "6532",
      "turnover": "757309.4",
      "trades": "83"
    },
    {
      "date": "2025-08-07",
      "bid": "115.80",
      "ask": "116.60",
      "open": "116.60",
      "high": "117.00",
      "low": "115.80",
      "close": "115.80",
      "average": "116.7064",
      "volume": "1658",
      "turnover": "193472.8",
      "trades": "45"
    },
    {
      "date": "2025-08-08",
      "bid": "115.80",
      "ask": "116.20",
      "open": "117.00",
      "high": "117.40",
      "low": "115.80",
      "close": "115.80",
      "average": "116.7564",
      "volume": "5665",
      "turnover": "661425",
      "trades": "88"
    },
    {
      "date": "2025-08-11",
      "bid": "117.40",
      "ask": "117.80",
      "open": "115.80",
      "high": "117.80",
      "low": "115.80",
      "close": "117.40",
      "average": "117.1834",
      "volume": "14501",
      "turnover": "1699276.4",
      "trades": "99"
    },
    {
      "date": "2025-08-12",
      "bid": "120.60",
      "ask": "121.00",
      "open": "118.20",
      "high": "123.60",
      "low": "118.20",
      "close": "120.00",
      "average": "122.8278",
      "volume": "90783",
      "turnover": "11150674.4",
      "trades": "304"
    },
    {
      "date": "2025-08-13",
      "bid": "121.60",
      "ask": "121.80",
      "open": "120.60",
      "high": "122.40",
      "low": "120.60",
      "close": "121.20",
      "average": "121.7853",
      "volume": "18773",
      "turnover": "2286276",
      "trades": "189"
    },
    {
      "date": "2025-08-14",
      "bid": "119.40",
      "ask": "119.80",
      "open": "122.00",
      "high": "122.80",
      "low": "118.60",
      "close": "119.40",
      "average": "120.4371",
      "volume": "12273",
      "turnover": "1478124",
      "trades": "162"
    },
    {
      "date": "2025-08-15",
      "bid": "120.60",
      "ask": "121.40",
      "open": "119.60",
      "high": "121.60",
      "low": "119.40",
      "close": "120.60",
      "average": "121.2844",
      "volume": "5438",
      "turnover": "659544.8",
      "trades": "78"
    },
    {
      "date": "2025-08-18",
      "bid": "124.60",
      "ask": "125.00",
      "open": "121.80",
      "high": "125.00",
      "low": "121.80",
      "close": "125.00",
      "average": "123.7045",
      "volume": "6828",
      "turnover": "844602.2",
      "trades": "131"
    },
    {
      "date": "2025-08-19",
      "bid": "129.60",
      "ask": "130.40",
      "open": "125.00",
      "high": "130.40",
      "low": "125.00",
      "close": "130.40",
      "average": "127.5109",
      "volume": "14216",
      "turnover": "1812694.6",
      "trades": "129"
    },
    {
      "date": "2025-08-20",
      "bid": "128.60",
      "ask": "129.60",
      "open": "129.60",
      "high": "130.00",
      "low": "127.00",
      "close": "129.60",
      "average": "128.3863",
      "volume": "13816",
      "turnover": "1773785.6",
      "trades": "125"
    },
    {
      "date": "2025-08-21",
      "bid": "131.00",
      "ask": "131.40",
      "open": "129.60",
      "high": "132.00",
      "low": "129.60",
      "close": "131.40",
      "average": "131.2624",
      "volume": "8442",
      "turnover": "1108116.6",
      "trades": "135"
    },
    {
      "date": "2025-08-22",
      "bid": "130.80",
      "ask": "131.60",
      "open": "130.60",
      "high": "131.40",
      "low": "129.80",
      "close": "130.80",
      "average": "130.4734",
      "volume": "112188",
      "turnover": "14637556.3",
      "trades": "119"
    },
    {
      "date": "2025-08-25",
      "bid": "129.80",
      "ask": "130.20",
      "open": "130.80",
      "high": "130.80",
      "low": "129.40",
      "close": "129.60",
      "average": "129.7941",
      "volume": "9456",
      "turnover": "1227333",
      "trades": "102"
    },
    {
      "date": "2025-08-26",
      "bid": "130.00",
      "ask": "130.80",
      "open": "129.60",
      "high": "131.40",
      "low": "129.00",
      "close": "130.80",
      "average": "129.7629",
      "volume": "7409",
      "turnover": "961461.7",
      "trades": "95"
    },
    {
      "date": "2025-08-27",
      "bid": "130.60",
      "ask": "131.80",
      "open": "130.40",
      "high": "131.80",
      "low": "129.60",
      "close": "131.80",
      "average": "130.331",
      "volume": "11101",
      "turnover": "1446804",
      "trades": "104"
    },
    {
      "date": "2025-08-28",
      "bid": "131.60",
      "ask": "132.00",
      "open": "130.60",
      "high": "132.80",
      "low": "130.60",
      "close": "132.00",
      "average": "131.9898",
      "volume": "8008",
      "turnover": "1056974.6",
      "trades": "105"
    },
    {
      "date": "2025-08-29",
      "bid": "132.40",
      "ask": "132.80",
      "open": "132.00",
      "high": "133.40",
      "low": "130.40",
      "close": "133.00",
      "average": "132.5191",
      "volume": "16619",
      "turnover": "2202214.2",
      "trades": "174"
    },
    {
      "date": "2025-09-01",
      "bid": "136.60",
      "ask": "137.40",
      "open": "133.40",
      "high": "137.80",
      "low": "133.40",
      "close": "137.00",
      "average": "135.2558",
      "volume": "12142",
      "turnover": "1642086.8",
      "trades": "151"
    },
    {
      "date": "2025-09-02",
      "bid": "134.20",
      "ask": "135.60",
      "open": "136.80",
      "high": "138.00",
      "low": "134.40",
      "close": "134.40",
      "average": "137.1344",
      "volume": "83429",
      "turnover": "11440986",
      "trades": "176"
    },
    {
      "date": "2025-09-03",
      "bid": "132.60",
      "ask": "134.00",
      "open": "135.60",
      "high": "138.20",
      "low": "132.40",
      "close": "132.80",
      "average": "135.1268",
      "volume": "20515",
      "turnover": "2772125.4",
      "trades": "292"
    },
    {
      "date": "2025-09-04",
      "bid": "126.60",
      "ask": "126.80",
      "open": "132.60",
      "high": "132.60",
      "low": "125.80",
      "close": "125.80",
      "average": "128.5127",
      "volume": "8193",
      "turnover": "1052944.2",
      "trades": "185"
    },
    {
      "date": "2025-09-05",
      "bid": "122.20",
      "ask": "123.60",
      "open": "124.00",
      "high": "125.40",
      "low": "120.00",
      "close": "123.00",
      "average": "123.4216",
      "volume": "27953",
      "turnover": "3450003.2",
      "trades": "323"
    },
    {
      "date": "2025-09-08",
      "bid": "130.80",
      "ask": "131.20",
      "open": "125.00",
      "high": "131.40",
      "low": "124.00",
      "close": "131.20",
      "average": "126.7659",
      "volume": "22527",
      "turnover": "2855968.8",
      "trades": "197"
    },
    {
      "date": "2025-09-09",
      "bid": "127.80",
      "ask": "128.40",
      "open": "131.20",
      "high": "131.60",
      "low": "127.00",
      "close": "128.20",
      "average": "128.2221",
      "volume": "7823",
      "turnover": "1003081.8",
      "trades": "138"
    },
    {
      "date": "2025-09-10",
      "bid": "133.80",
      "ask": "135.00",
      "open": "127.80",
      "high": "134.80",
      "low": "127.80",
      "close": "133.80",
      "average": "131.7165",
      "volume": "9330",
      "turnover": "1228875.8",
      "trades": "135"
    },
    {
      "date": "2025-09-11",
      "bid": "129.00",
      "ask": "129.40",
      "open": "135.00",
      "high": "135.00",
      "low": "128.80",
      "close": "128.80",
      "average": "130.0458",
      "volume": "4476",
      "turnover": "582085.2",
      "trades": "99"
    },
    {
      "date": "2025-09-12",
      "bid": "133.40",
      "ask": "134.60",
      "open": "130.80",
      "high": "134.80",
      "low": "129.00",
      "close": "134.60",
      "average": "133.4023",
      "volume": "18500",
      "turnover": "2468458.6",
      "trades": "211"
    },
    {
      "date": "2025-09-15",
      "bid": "130.40",
      "ask": "131.00",
      "open": "135.00",
      "high": "135.00",
      "low": "130.20",
      "close": "130.20",
      "average": "133.2656",
      "volume": "5069",
      "turnover": "675475.2",
      "trades": "140"
    },
    {
      "date": "2025-09-16",
      "bid": "128.40",
      "ask": "128.80",
      "open": "130.00",
      "high": "130.00",
      "low": "128.20",
      "close": "128.20",
      "average": "128.7737",
      "volume": "5218",
      "turnover": "671943.4",
      "trades": "134"
    },
    {
      "date": "2025-09-17",
      "bid": "128.00",
      "ask": "128.20",
      "open": "129.80",
      "high": "129.80",
      "low": "127.60",
      "close": "128.00",
      "average": "128.276",
      "volume": "2574",
      "turnover": "330182.4",
      "trades": "61"
    },
    {
      "date": "2025-09-18",
      "bid": "129.20",
      "ask": "129.80",
      "open": "128.20",
      "high": "130.40",
      "low": "127.20",
      "close": "129.00",
      "average": "128.7534",
      "volume": "8076",
      "turnover": "1039812.4",
      "trades": "123"
    },
    {
      "date": "2025-09-19",
      "bid": "128.20",
      "ask": "128.80",
      "open": "130.00",
      "high": "130.60",
      "low": "127.80",
      "close": "128.40",
      "average": "128.7026",
      "volume": "6909",
      "turnover": "889206.2",
      "trades": "110"
    },
    {
      "date": "2025-09-22",
      "bid": "125.00",
      "ask": "125.20",
      "open": "128.40",
      "high": "128.40",
      "low": "125.00",
      "close": "125.00",
      "average": "125.9897",
      "volume": "7098",
      "turnover": "894275.3",
      "trades": "171"
    },
    {
      "date": "2025-09-23",
      "bid": "126.40",
      "ask": "127.20",
      "open": "125.20",
      "high": "127.40",
      "low": "124.00",
      "close": "127.20",
      "average": "124.9531",
      "volume": "6357",
      "turnover": "794327",
      "trades": "135"
    },
    {
      "date": "2025-09-24",
      "bid": "123.80",
      "ask": "125.60",
      "open": "125.20",
      "high": "125.80",
      "low": "123.00",
      "close": "125.00",
      "average": "123.9574",
      "volume": "4698",
      "turnover": "582352",
      "trades": "105"
    },
    {
      "date": "2025-09-25",
      "bid": "122.60",
      "ask": "123.60",
      "open": "126.60",
      "high": "126.60",
      "low": "122.60",
      "close": "122.60",
      "average": "123.4564",
      "volume": "4826",
      "turnover": "595885.7",
      "trades": "89"
    },
    {
      "date": "2025-09-26",
      "bid": "121.20",
      "ask": "121.60",
      "open": "122.60",
      "high": "124.20",
      "low": "121.00",
      "close": "121.00",
      "average": "121.7727",
      "volume": "9221",
      "turnover": "1122866",
      "trades": "121"
    },
    {
      "date": "2025-09-29",
      "bid": "120.80",
      "ask": "121.40",
      "open": "119.20",
      "high": "122.20",
      "low": "119.00",
      "close": "122.20",
      "average": "120.7257",
      "volume": "6952",
      "turnover": "839302.2",
      "trades": "129"
    },
    {
      "date": "2025-09-30",
      "bid": "120.20",
      "ask": "121.20",
      "open": "121.00",
      "high": "122.20",
      "low": "118.40",
      "close": "120.40",
      "average": "119.9179",
      "volume": "9444",
      "turnover": "1132652.39",
      "trades": "111"
    },
    {
      "date": "2025-10-01",
      "bid": "118.80",
      "ask": "119.40",
      "open": "120.20",
      "high": "120.40",
      "low": "118.60",
      "close": "118.80",
      "average": "119.0602",
      "volume": "6695",
      "turnover": "800299.5",
      "trades": "91"
    },
    {
      "date": "2025-10-02",
      "bid": "118.60",
      "ask": "119.20",
      "open": "116.20",
      "high": "121.80",
      "low": "116.20",
      "close": "118.20",
      "average": "119.6595",
      "volume": "4154",
      "turnover": "497169.3",
      "trades": "82"
    },
    {
      "date": "2025-10-03",
      "bid": "118.40",
      "ask": "120.80",
      "open": "118.40",
      "high": "121.40",
      "low": "118.20",
      "close": "119.40",
      "average": "119.2444",
      "volume": "15228",
      "turnover": "1815409.5",
      "trades": "104"
    },
    {
      "date": "2025-10-06",
      "bid": "118.40",
      "ask": "119.40",
      "open": "121.00",
      "high": "121.40",
      "low": "117.80",
      "close": "119.40",
      "average": "118.8474",
      "volume": "13358",
      "turnover": "1587860.8",
      "trades": "134"
    },
    {
      "date": "2025-10-07",
      "bid": "118.40",
      "ask": "119.40",
      "open": "118.40",
      "high": "119.40",
      "low": "117.40",
      "close": "119.40",
      "average": "118.6139",
      "volume": "8698",
      "turnover": "1030344",
      "trades": "108"
    },
    {
      "date": "2025-10-08",
      "bid": "121.40",
      "ask": "122.00",
      "open": "119.40",
      "high": "122.20",
      "low": "118.60",
      "close": "122.20",
      "average": "120.1475",
      "volume": "2750",
      "turnover": "330394.5",
      "trades": "59"
    },
    {
      "date": "2025-10-09",
      "bid": "121.40",
      "ask": "122.40",
      "open": "121.40",
      "high": "122.60",
      "low": "119.80",
      "close": "122.60",
      "average": "121.4812",
      "volume": "4983",
      "turnover": "605333.8",
      "trades": "73"
    },
    {
      "date": "2025-10-10",
      "bid": "119.60",
      "ask": "120.20",
      "open": "122.00",
      "high": "123.40",
      "low": "119.20",
      "close": "119.20",
      "average": "121.4107",
      "volume": "4455",
      "turnover": "540849.5",
      "trades": "88"
    },
    {
      "date": "2025-10-13",
      "bid": "119.20",
      "ask": "120.00",
      "open": "120.20",
      "high": "121.40",
      "low": "118.80",
      "close": "119.40",
      "average": "119.7721",
      "volume": "1579",
      "turnover": "189120.2",
      "trades": "42"
    },
    {
      "date": "2025-10-14",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.40",
      "high": "119.20",
      "low": "117.60",
      "close": "119.00",
      "average": "117.9164",
      "volume": "5226",
      "turnover": "616236.4",
      "trades": "112"
    },
    {
      "date": "2025-10-15",
      "bid": "116.40",
      "ask": "117.60",
      "open": "119.40",
      "high": "120.60",
      "low": "115.80",
      "close": "117.00",
      "average": "117.5179",
      "volume": "2693",
      "turnover": "316264.6",
      "trades": "75"
    },
    {
      "date": "2025-10-16",
      "bid": "117.00",
      "ask": "118.40",
      "open": "115.40",
      "high": "118.40",
      "low": "115.00",
      "close": "118.00",
      "average": "116.0907",
      "volume": "4375",
      "turnover": "507784",
      "trades": "83"
    },
    {
      "date": "2025-10-17",
      "bid": "117.00",
      "ask": "119.00",
      "open": "118.00",
      "high": "119.00",
      "low": "115.40",
      "close": "116.60",
      "average": "117.5962",
      "volume": "8293",
      "turnover": "975225.4",
      "trades": "76"
    },
    {
      "date": "2025-10-20",
      "bid": "117.60",
      "ask": "118.00",
      "open": "117.00",
      "high": "118.80",
      "low": "113.60",
      "close": "118.00",
      "average": "116.9768",
      "volume": "6375",
      "turnover": "745727",
      "trades": "72"
    },
    {
      "date": "2025-10-21",
      "bid": "122.60",
      "ask": "123.80",
      "open": "118.20",
      "high": "123.80",
      "low": "115.80",
      "close": "122.60",
      "average": "121.5197",
      "volume": "23887",
      "turnover": "2903162.6",
      "trades": "248"
    },
    {
      "date": "2025-10-22",
      "bid": "122.40",
      "ask": "123.20",
      "open": "124.00",
      "high": "124.00",
      "low": "121.40",
      "close": "122.00",
      "average": "122.5999",
      "volume": "3236",
      "turnover": "396806",
      "trades": "73"
    },
    {
      "date": "2025-10-23",
      "bid": "124.00",
      "ask": "124.60",
      "open": "122.00",
      "high": "125.00",
      "low": "122.00",
      "close": "124.60",
      "average": "124.265",
      "volume": "2375",
      "turnover": "295129.4",
      "trades": "88"
    },
    {
      "date": "2025-10-24",
      "bid": "123.40",
      "ask": "124.60",
      "open": "124.80",
      "high": "126.00",
      "low": "123.40",
      "close": "123.60",
      "average": "124.4378",
      "volume": "4369",
      "turnover": "543668.8",
      "trades": "86"
    },
    {
      "date": "2025-10-27",
      "bid": "124.40",
      "ask": "125.80",
      "open": "123.40",
      "high": "126.00",
      "low": "123.20",
      "close": "124.60",
      "average": "124.5381",
      "volume": "5990",
      "turnover": "745989",
      "trades": "141"
    },
    {
      "date": "2025-10-28",
      "bid": "123.20",
      "ask": "124.40",
      "open": "124.60",
      "high": "125.60",
      "low": "123.40",
      "close": "123.40",
      "average": "124.3925",
      "volume": "3351",
      "turnover": "416837.2",
      "trades": "91"
    },
    {
      "date": "2025-10-29",
      "bid": "123.40",
      "ask": "124.00",
      "open": "123.20",
      "high": "125.00",
      "low": "123.20",
      "close": "124.60",
      "average": "124.4515",
      "volume": "1997",
      "turnover": "248529.6",
      "trades": "56"
    },
    {
      "date": "2025-10-30",
      "bid": "123.40",
      "ask": "124.00",
      "open": "124.80",
      "high": "125.00",
      "low": "123.00",
      "close": "123.60",
      "average": "123.9059",
      "volume": "903",
      "turnover": "111887",
      "trades": "64"
    },
    {
      "date": "2025-10-31",
      "bid": "123.00",
      "ask": "123.60",
      "open": "123.60",
      "high": "124.80",
      "low": "122.60",
      "close": "122.60",
      "average": "123.3715",
      "volume": "2553",
      "turnover": "314970.4",
      "trades": "52"
    },
    {
      "date": "2025-11-03",
      "bid": "120.40",
      "ask": "122.20",
      "open": "122.40",
      "high": "122.40",
      "low": "119.80",
      "close": "122.40",
      "average": "121.5479",
      "volume": "3487",
      "turnover": "423837.6",
      "trades": "95"
    },
    {
      "date": "2025-11-04",
      "bid": "119.40",
      "ask": "120.40",
      "open": "121.00",
      "high": "121.20",
      "low": "118.60",
      "close": "119.60",
      "average": "119.8771",
      "volume": "6719",
      "turnover": "805454.2",
      "trades": "116"
    },
    {
      "date": "2025-11-05",
      "bid": "117.60",
      "ask": "119.40",
      "open": "120.40",
      "high": "120.60",
      "low": "116.00",
      "close": "117.80",
      "average": "118.5594",
      "volume": "10020",
      "turnover": "1187575.8",
      "trades": "106"
    },
    {
      "date": "2025-11-06",
      "bid": "117.20",
      "ask": "117.40",
      "open": "117.80",
      "high": "118.60",
      "low": "116.00",
      "close": "117.20",
      "average": "117.4626",
      "volume": "17568",
      "turnover": "2063558.4",
      "trades": "82"
    },
    {
      "date": "2025-11-07",
      "bid": "115.80",
      "ask": "116.00",
      "open": "116.00",
      "high": "117.40",
      "low": "115.00",
      "close": "115.80",
      "average": "116.4084",
      "volume": "38958",
      "turnover": "4535496.7",
      "trades": "90"
    },
    {
      "date": "2025-11-10",
      "bid": "113.20",
      "ask": "113.40",
      "open": "115.80",
      "high": "115.80",
      "low": "113.00",
      "close": "113.20",
      "average": "113.8354",
      "volume": "14009",
      "turnover": "1594720.8",
      "trades": "180"
    },
    {
      "date": "2025-11-11",
      "bid": "114.40",
      "ask": "115.20",
      "open": "113.20",
      "high": "115.40",
      "low": "113.20",
      "close": "114.20",
      "average": "113.9969",
      "volume": "5910",
      "turnover": "673723.4",
      "trades": "91"
    },
    {
      "date": "2025-11-12",
      "bid": "115.80",
      "ask": "116.40",
      "open": "114.60",
      "high": "116.40",
      "low": "113.20",
      "close": "115.80",
      "average": "114.9157",
      "volume": "1324",
      "turnover": "152148.4",
      "trades": "55"
    },
    {
      "date": "2025-11-13",
      "bid": "115.40",
      "ask": "116.20",
      "open": "116.40",
      "high": "117.20",
      "low": "115.20",
      "close": "115.20",
      "average": "115.7323",
      "volume": "950",
      "turnover": "109959.6",
      "trades": "43"
    },
    {
      "date": "2025-11-14",
      "bid": "114.00",
      "ask": "115.20",
      "open": "115.20",
      "high": "115.40",
      "low": "113.00",
      "close": "115.40",
      "average": "113.9261",
      "volume": "5902",
      "turnover": "672391.8",
      "trades": "64"
    },
    {
      "date": "2025-11-17",
      "bid": "113.40",
      "ask": "115.00",
      "open": "115.60",
      "high": "116.40",
      "low": "113.40",
      "close": "113.40",
      "average": "115.4135",
      "volume": "1244",
      "turnover": "143574.4",
      "trades": "35"
    },
    {
      "date": "2025-11-18",
      "bid": "112.20",
      "ask": "113.40",
      "open": "113.40",
      "high": "114.00",
      "low": "111.00",
      "close": "112.00",
      "average": "112.4843",
      "volume": "3451",
      "turnover": "388150.2",
      "trades": "76"
    },
    {
      "date": "2025-11-19",
      "bid": "112.40",
      "ask": "112.80",
      "open": "112.80",
      "high": "114.80",
      "low": "112.40",
      "close": "113.20",
      "average": "113.1846",
      "volume": "1431",
      "turnover": "161967.2",
      "trades": "51"
    },
    {
      "date": "2025-11-20",
      "bid": "112.00",
      "ask": "113.80",
      "open": "112.40",
      "high": "114.00",
      "low": "111.60",
      "close": "111.60",
      "average": "113.3545",
      "volume": "3690",
      "turnover": "418280.6",
      "trades": "57"
    },
    {
      "date": "2025-11-21",
      "bid": "111.80",
      "ask": "112.20",
      "open": "110.20",
      "high": "113.40",
      "low": "108.40",
      "close": "112.80",
      "average": "111.2149",
      "volume": "5458",
      "turnover": "607328",
      "trades": "88"
    },
    {
      "date": "2025-11-24",
      "bid": "114.20",
      "ask": "114.40",
      "open": "112.80",
      "high": "114.40",
      "low": "112.00",
      "close": "114.40",
      "average": "112.4106",
      "volume": "8659",
      "turnover": "973363",
      "trades": "53"
    },
    {
      "date": "2025-11-25",
      "bid": "114.40",
      "ask": "114.60",
      "open": "114.20",
      "high": "115.40",
      "low": "112.00",
      "close": "114.00",
      "average": "112.9968",
      "volume": "4962",
      "turnover": "561025.9",
      "trades": "89"
    },
    {
      "date": "2025-11-26",
      "bid": "113.60",
      "ask": "114.00",
      "open": "115.00",
      "high": "115.00",
      "low": "112.20",
      "close": "114.00",
      "average": "113.7015",
      "volume": "13549",
      "turnover": "1540425.9",
      "trades": "75"
    },
    {
      "date": "2025-11-27",
      "bid": "114.00",
      "ask": "114.80",
      "open": "115.00",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "113.7626",
      "volume": "5079",
      "turnover": "577800.4",
      "trades": "78"
    },
    {
      "date": "2025-11-28",
      "bid": "115.20",
      "ask": "117.00",
      "open": "114.00",
      "high": "116.00",
      "low": "114.00",
      "close": "115.20",
      "average": "114.6402",
      "volume": "4282",
      "turnover": "490852",
      "trades": "43"
    },
    {
      "date": "2025-12-01",
      "bid": "114.00",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.00",
      "low": "113.20",
      "close": "114.00",
      "average": "114.372",
      "volume": "1513",
      "turnover": "173044.8",
      "trades": "34"
    },
    {
      "date": "2025-12-02",
      "bid": "114.00",
      "ask": "115.20",
      "open": "114.00",
      "high": "116.80",
      "low": "113.40",
      "close": "113.60",
      "average": "114.5151",
      "volume": "1440",
      "turnover": "164901.8",
      "trades": "40"
    },
    {
      "date": "2025-12-03",
      "bid": "113.60",
      "ask": "114.20",
      "open": "115.40",
      "high": "116.60",
      "low": "113.20",
      "close": "114.60",
      "average": "114.7197",
      "volume": "1596",
      "turnover": "183092.6",
      "trades": "44"
    },
    {
      "date": "2025-12-04",
      "bid": "112.20",
      "ask": "113.80",
      "open": "115.40",
      "high": "115.40",
      "low": "112.00",
      "close": "112.20",
      "average": "113.1324",
      "volume": "2309",
      "turnover": "261222.8",
      "trades": "54"
    },
    {
      "date": "2025-12-05",
      "bid": "113.60",
      "ask": "114.40",
      "open": "113.00",
      "high": "114.60",
      "low": "113.00",
      "close": "114.40",
      "average": "113.8495",
      "volume": "1341",
      "turnover": "152672.2",
      "trades": "36"
    },
    {
      "date": "2025-12-08",
      "bid": "110.00",
      "ask": "110.80",
      "open": "113.40",
      "high": "113.60",
      "low": "110.20",
      "close": "110.20",
      "average": "111.7181",
      "volume": "3144",
      "turnover": "351241.8",
      "trades": "77"
    },
    {
      "date": "2025-12-09",
      "bid": "108.40",
      "ask": "110.00",
      "open": "110.20",
      "high": "110.20",
      "low": "108.00",
      "close": "110.20",
      "average": "109.0223",
      "volume": "30380",
      "turnover": "3312091.8",
      "trades": "103"
    },
    {
      "date": "2025-12-10",
      "bid": "108.60",
      "ask": "110.00",
      "open": "111.00",
      "high": "111.00",
      "low": "108.40",
      "close": "110.00",
      "average": "109.284",
      "volume": "1868",
      "turnover": "204142.6",
      "trades": "39"
    },
    {
      "date": "2025-12-11",
      "bid": "109.40",
      "ask": "110.20",
      "open": "110.00",
      "high": "111.40",
      "low": "109.00",
      "close": "110.60",
      "average": "109.9438",
      "volume": "4111",
      "turnover": "451979",
      "trades": "64"
    },
    {
      "date": "2025-12-12",
      "bid": "108.80",
      "ask": "109.40",
      "open": "109.00",
      "high": "110.60",
      "low": "108.40",
      "close": "109.60",
      "average": "109.493",
      "volume": "15142",
      "turnover": "1658583.8",
      "trades": "103"
    },
    {
      "date": "2025-12-15",
      "bid": "110.00",
      "ask": "110.80",
      "open": "108.80",
      "high": "111.00",
      "low": "107.20",
      "close": "111.00",
      "average": "109.6575",
      "volume": "36819",
      "turnover": "4037007.2",
      "trades": "74"
    },
    {
      "date": "2025-12-16",
      "bid": "108.40",
      "ask": "109.00",
      "open": "110.80",
      "high": "110.80",
      "low": "108.40",
      "close": "109.00",
      "average": "108.9939",
      "volume": "19270",
      "turnover": "2100312.79",
      "trades": "43"
    },
    {
      "date": "2025-12-17",
      "bid": "108.00",
      "ask": "108.40",
      "open": "108.60",
      "high": "109.00",
      "low": "107.60",
      "close": "108.20",
      "average": "108.3798",
      "volume": "5595",
      "turnover": "606384.8",
      "trades": "82"
    },
    {
      "date": "2025-12-18",
      "bid": "107.80",
      "ask": "108.40",
      "open": "106.80",
      "high": "108.60",
      "low": "106.60",
      "close": "108.40",
      "average": "107.978",
      "volume": "6331",
      "turnover": "683600.4",
      "trades": "49"
    },
    {
      "date": "2025-12-19",
      "bid": "108.60",
      "ask": "109.00",
      "open": "107.80",
      "high": "109.40",
      "low": "107.80",
      "close": "109.00",
      "average": "108.525",
      "volume": "32925",
      "turnover": "3573185",
      "trades": "60"
    },
    {
      "date": "2025-12-22",
      "bid": "108.40",
      "ask": "109.80",
      "open": "108.60",
      "high": "109.60",
      "low": "107.00",
      "close": "109.60",
      "average": "107.7648",
      "volume": "52715",
      "turnover": "5680821.6",
      "trades": "47"
    },
    {
      "date": "2025-12-23",
      "bid": "111.20",
      "ask": "112.00",
      "open": "109.60",
      "high": "112.60",
      "low": "109.60",
      "close": "112.20",
      "average": "110.8328",
      "volume": "1845",
      "turnover": "204513.4",
      "trades": "36"
    },
    {
      "date": "2025-12-29",
      "bid": "113.20",
      "ask": "114.20",
      "open": "112.20",
      "high": "115.40",
      "low": "112.20",
      "close": "113.00",
      "average": "113.6032",
      "volume": "6996",
      "turnover": "795221.4",
      "trades": "83"
    },
    {
      "date": "2025-12-30",
      "bid": "113.20",
      "ask": "114.20",
      "open": "112.00",
      "high": "114.20",
      "low": "112.00",
      "close": "113.00",
      "average": "113.5772",
      "volume": "3626",
      "turnover": "411831",
      "trades": "50"
    },
    {
      "date": "2026-01-02",
      "bid": "111.00",
      "ask": "111.80",
      "open": "113.00",
      "high": "113.00",
      "low": "111.20",
      "close": "112.00",
      "average": "111.94",
      "volume": "3032",
      "turnover": "339402.2",
      "trades": "82"
    },
    {
      "date": "2026-01-05",
      "bid": "110.40",
      "ask": "111.60",
      "open": "112.00",
      "high": "112.00",
      "low": "110.20",
      "close": "110.20",
      "average": "110.7563",
      "volume": "1090",
      "turnover": "120711.5",
      "trades": "25"
    },
    {
      "date": "2026-01-07",
      "bid": "108.80",
      "ask": "109.60",
      "open": "110.00",
      "high": "110.40",
      "low": "107.60",
      "close": "109.00",
      "average": "109.1609",
      "volume": "15650",
      "turnover": "1708368.8",
      "trades": "123"
    },
    {
      "date": "2026-01-08",
      "bid": "107.60",
      "ask": "108.40",
      "open": "108.20",
      "high": "108.80",
      "low": "106.40",
      "close": "108.40",
      "average": "107.8354",
      "volume": "13476",
      "turnover": "1453189.6",
      "trades": "82"
    },
    {
      "date": "2026-01-09",
      "bid": "108.20",
      "ask": "108.80",
      "open": "108.40",
      "high": "108.80",
      "low": "106.80",
      "close": "108.80",
      "average": "107.6071",
      "volume": "2462",
      "turnover": "264993.8",
      "trades": "56"
    },
    {
      "date": "2026-01-12",
      "bid": "109.00",
      "ask": "109.40",
      "open": "108.80",
      "high": "110.00",
      "low": "107.00",
      "close": "109.00",
      "average": "108.3218",
      "volume": "3551",
      "turnover": "384650.6",
      "trades": "50"
    },
    {
      "date": "2026-01-13",
      "bid": "109.00",
      "ask": "109.60",
      "open": "109.40",
      "high": "110.20",
      "low": "109.00",
      "close": "109.40",
      "average": "109.4194",
      "volume": "3815",
      "turnover": "417435.2",
      "trades": "70"
    },
    {
      "date": "2026-01-14",
      "bid": "109.40",
      "ask": "110.40",
      "open": "109.60",
      "high": "111.40",
      "low": "109.20",
      "close": "109.20",
      "average": "110.8843",
      "volume": "3944",
      "turnover": "437646.9",
      "trades": "121"
    },
    {
      "date": "2026-01-15",
      "bid": "108.80",
      "ask": "109.80",
      "open": "111.20",
      "high": "111.20",
      "low": "108.60",
      "close": "109.60",
      "average": "108.9491",
      "volume": "10761",
      "turnover": "1172391.7",
      "trades": "96"
    },
    {
      "date": "2026-01-16",
      "bid": "108.20",
      "ask": "109.00",
      "open": "108.60",
      "high": "109.80",
      "low": "107.20",
      "close": "108.40",
      "average": "108.6653",
      "volume": "3512",
      "turnover": "381632.6",
      "trades": "43"
    },
    {
      "date": "2026-01-19",
      "bid": "106.00",
      "ask": "107.00",
      "open": "107.20",
      "high": "107.20",
      "low": "106.00",
      "close": "106.00",
      "average": "106.4705",
      "volume": "1660",
      "turnover": "176741",
      "trades": "64"
    },
    {
      "date": "2026-01-20",
      "bid": "105.00",
      "ask": "106.80",
      "open": "104.80",
      "high": "106.80",
      "low": "103.40",
      "close": "105.60",
      "average": "103.8287",
      "volume": "108101",
      "turnover": "11223981.8",
      "trades": "60"
    },
    {
      "date": "2026-01-21",
      "bid": "105.40",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.60",
      "low": "103.60",
      "close": "106.60",
      "average": "105.3619",
      "volume": "5104",
      "turnover": "537767",
      "trades": "59"
    },
    {
      "date": "2026-01-22",
      "bid": "107.80",
      "ask": "108.00",
      "open": "107.00",
      "high": "109.00",
      "low": "106.00",
      "close": "108.00",
      "average": "107.5434",
      "volume": "3968",
      "turnover": "426732.4",
      "trades": "74"
    },
    {
      "date": "2026-01-23",
      "bid": "107.00",
      "ask": "108.40",
      "open": "108.40",
      "high": "108.40",
      "low": "105.00",
      "close": "108.20",
      "average": "105.7468",
      "volume": "13170",
      "turnover": "1392685.2",
      "trades": "124"
    },
    {
      "date": "2026-01-26",
      "bid": "105.80",
      "ask": "106.00",
      "open": "108.60",
      "high": "108.80",
      "low": "99.50",
      "close": "106.00",
      "average": "104.4531",
      "volume": "41082",
      "turnover": "4291549.2",
      "trades": "294"
    },
    {
      "date": "2026-01-27",
      "bid": "107.00",
      "ask": "107.80",
      "open": "106.00",
      "high": "108.80",
      "low": "105.00",
      "close": "108.00",
      "average": "107.1937",
      "volume": "17861",
      "turnover": "1914451",
      "trades": "159"
    },
    {
      "date": "2026-01-28",
      "bid": "106.00",
      "ask": "106.60",
      "open": "108.20",
      "high": "110.00",
      "low": "105.60",
      "close": "105.60",
      "average": "107.6367",
      "volume": "12216",
      "turnover": "1314889.39",
      "trades": "106"
    },
    {
      "date": "2026-01-29",
      "bid": "107.40",
      "ask": "108.40",
      "open": "105.40",
      "high": "108.40",
      "low": "105.00",
      "close": "108.40",
      "average": "106.9873",
      "volume": "6482",
      "turnover": "693492",
      "trades": "76"
    },
    {
      "date": "2026-01-30",
      "bid": "105.60",
      "ask": "106.60",
      "open": "105.20",
      "high": "108.00",
      "low": "105.20",
      "close": "106.60",
      "average": "106.2433",
      "volume": "4662",
      "turnover": "495306.4",
      "trades": "78"
    },
    {
      "date": "2026-02-02",
      "bid": "105.20",
      "ask": "105.80",
      "open": "105.40",
      "high": "105.80",
      "low": "104.00",
      "close": "105.20",
      "average": "105.028",
      "volume": "6295",
      "turnover": "661075.4",
      "trades": "96"
    },
    {
      "date": "2026-02-03",
      "bid": "103.40",
      "ask": "104.40",
      "open": "105.20",
      "high": "105.60",
      "low": "103.20",
      "close": "103.20",
      "average": "104.0827",
      "volume": "7721",
      "turnover": "803622.4",
      "trades": "113"
    },
    {
      "date": "2026-02-04",
      "bid": "105.00",
      "ask": "106.00",
      "open": "103.40",
      "high": "107.20",
      "low": "102.40",
      "close": "106.20",
      "average": "104.7275",
      "volume": "9176",
      "turnover": "960979.2",
      "trades": "63"
    },
    {
      "date": "2026-02-05",
      "bid": "100.20",
      "ask": "101.00",
      "open": "104.40",
      "high": "105.00",
      "low": "100.00",
      "close": "100.00",
      "average": "102.2775",
      "volume": "6052",
      "turnover": "618983.6",
      "trades": "84"
    },
    {
      "date": "2026-02-06",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.00",
      "high": "100.80",
      "low": "99.00",
      "close": "100.60",
      "average": "99.8675",
      "volume": "5003",
      "turnover": "499637.1",
      "trades": "100"
    },
    {
      "date": "2026-02-09",
      "bid": "101.20",
      "ask": "102.00",
      "open": "99.90",
      "high": "103.00",
      "low": "99.40",
      "close": "102.00",
      "average": "100.8478",
      "volume": "12007",
      "turnover": "1211140.6",
      "trades": "134"
    },
    {
      "date": "2026-02-10",
      "bid": "101.00",
      "ask": "102.20",
      "open": "100.40",
      "high": "102.40",
      "low": "100.40",
      "close": "102.20",
      "average": "101.4336",
      "volume": "6660",
      "turnover": "675548",
      "trades": "73"
    },
    {
      "date": "2026-02-11",
      "bid": "98.50",
      "ask": "100.00",
      "open": "100.20",
      "high": "100.40",
      "low": "98.50",
      "close": "98.60",
      "average": "99.4344",
      "volume": "11884",
      "turnover": "1181678.89",
      "trades": "111"
    },
    {
      "date": "2026-02-12",
      "bid": "97.00",
      "ask": "97.40",
      "open": "99.00",
      "high": "100.00",
      "low": "96.60",
      "close": "97.00",
      "average": "97.5029",
      "volume": "12592",
      "turnover": "1227597.2",
      "trades": "97"
    },
    {
      "date": "2026-02-13",
      "bid": "97.90",
      "ask": "98.70",
      "open": "97.00",
      "high": "98.90",
      "low": "96.50",
      "close": "98.70",
      "average": "97.5498",
      "volume": "5997",
      "turnover": "585006.3",
      "trades": "77"
    },
    {
      "date": "2026-02-16",
      "bid": "97.70",
      "ask": "98.30",
      "open": "97.80",
      "high": "98.10",
      "low": "96.70",
      "close": "97.50",
      "average": "97.7515",
      "volume": "3205",
      "turnover": "313253.7",
      "trades": "47"
    },
    {
      "date": "2026-02-17",
      "bid": "97.90",
      "ask": "98.00",
      "open": "97.10",
      "high": "98.80",
      "low": "97.10",
      "close": "97.90",
      "average": "98.3866",
      "volume": "7448",
      "turnover": "732783.1",
      "trades": "64"
    },
    {
      "date": "2026-02-18",
      "bid": "96.90",
      "ask": "97.80",
      "open": "97.80",
      "high": "97.80",
      "low": "96.30",
      "close": "97.00",
      "average": "97.5632",
      "volume": "4279",
      "turnover": "417473",
      "trades": "56"
    },
    {
      "date": "2026-02-19",
      "bid": "98.10",
      "ask": "99.70",
      "open": "96.90",
      "high": "99.90",
      "low": "96.60",
      "close": "98.20",
      "average": "98.7373",
      "volume": "24995",
      "turnover": "2467938.4",
      "trades": "43"
    },
    {
      "date": "2026-02-20",
      "bid": "98.10",
      "ask": "98.50",
      "open": "99.40",
      "high": "99.90",
      "low": "98.10",
      "close": "98.60",
      "average": "98.9309",
      "volume": "14272",
      "turnover": "1411949.2",
      "trades": "69"
    },
    {
      "date": "2026-02-23",
      "bid": "97.50",
      "ask": "98.60",
      "open": "99.00",
      "high": "99.70",
      "low": "97.40",
      "close": "98.00",
      "average": "98.0082",
      "volume": "9167",
      "turnover": "898441.4",
      "trades": "93"
    },
    {
      "date": "2026-02-24",
      "bid": "99.60",
      "ask": "100.40",
      "open": "97.50",
      "high": "101.00",
      "low": "97.40",
      "close": "99.60",
      "average": "99.3628",
      "volume": "4381",
      "turnover": "435308.5",
      "trades": "47"
    },
    {
      "date": "2026-02-25",
      "bid": "100.20",
      "ask": "101.20",
      "open": "99.60",
      "high": "101.20",
      "low": "99.50",
      "close": "99.70",
      "average": "99.8838",
      "volume": "1641",
      "turnover": "163909.3",
      "trades": "67"
    },
    {
      "date": "2026-02-26",
      "bid": "99.50",
      "ask": "100.00",
      "open": "100.20",
      "high": "101.60",
      "low": "99.50",
      "close": "99.50",
      "average": "99.7301",
      "volume": "7417",
      "turnover": "739698.5",
      "trades": "51"
    },
    {
      "date": "2026-02-27",
      "bid": "99.90",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.20",
      "low": "99.90",
      "close": "100.00",
      "average": "100.5827",
      "volume": "5486",
      "turnover": "551991",
      "trades": "39"
    },
    {
      "date": "2026-03-02",
      "bid": "99.40",
      "ask": "100.00",
      "open": "99.50",
      "high": "100.00",
      "low": "98.20",
      "close": "100.00",
      "average": "99.4168",
      "volume": "2929",
      "turnover": "291224.4",
      "trades": "33"
    },
    {
      "date": "2026-03-03",
      "bid": "98.20",
      "ask": "99.00",
      "open": "98.00",
      "high": "98.80",
      "low": "97.00",
      "close": "98.10",
      "average": "98.6011",
      "volume": "27624",
      "turnover": "2723756.3",
      "trades": "33"
    },
    {
      "date": "2026-03-04",
      "bid": "98.20",
      "ask": "99.70",
      "open": "98.10",
      "high": "100.00",
      "low": "98.10",
      "close": "98.30",
      "average": "98.9372",
      "volume": "5202",
      "turnover": "514621.5",
      "trades": "49"
    },
    {
      "date": "2026-03-05",
      "bid": "97.50",
      "ask": "98.40",
      "open": "98.00",
      "high": "98.70",
      "low": "97.10",
      "close": "98.70",
      "average": "98.3534",
      "volume": "6795",
      "turnover": "668287.2",
      "trades": "43"
    },
    {
      "date": "2026-03-06",
      "bid": "98.80",
      "ask": "99.70",
      "open": "98.00",
      "high": "99.80",
      "low": "98.00",
      "close": "99.80",
      "average": "98.6867",
      "volume": "2144",
      "turnover": "211602.6",
      "trades": "44"
    },
    {
      "date": "2026-03-09",
      "bid": "97.50",
      "ask": "98.30",
      "open": "96.20",
      "high": "99.00",
      "low": "96.20",
      "close": "97.90",
      "average": "97.3915",
      "volume": "2945",
      "turnover": "286575.7",
      "trades": "41"
    },
    {
      "date": "2026-03-10",
      "bid": "97.20",
      "ask": "98.70",
      "open": "98.60",
      "high": "99.70",
      "low": "96.80",
      "close": "96.80",
      "average": "98.6484",
      "volume": "4283",
      "turnover": "422511.1",
      "trades": "62"
    },
    {
      "date": "2026-03-11",
      "bid": "97.40",
      "ask": "97.90",
      "open": "97.20",
      "high": "98.80",
      "low": "97.20",
      "close": "98.00",
      "average": "98.5357",
      "volume": "3985",
      "turnover": "392619.8",
      "trades": "46"
    },
    {
      "date": "2026-03-12",
      "bid": "96.80",
      "ask": "96.90",
      "open": "97.20",
      "high": "97.90",
      "low": "96.40",
      "close": "96.40",
      "average": "97.0579",
      "volume": "6001",
      "turnover": "582444.7",
      "trades": "69"
    },
    {
      "date": "2026-03-13",
      "bid": "95.10",
      "ask": "95.80",
      "open": "96.80",
      "high": "98.30",
      "low": "94.70",
      "close": "95.00",
      "average": "95.4248",
      "volume": "6593",
      "turnover": "629135.9",
      "trades": "39"
    },
    {
      "date": "2026-03-16",
      "bid": "93.70",
      "ask": "93.80",
      "open": "95.00",
      "high": "95.00",
      "low": "93.50",
      "close": "93.60",
      "average": "94.1094",
      "volume": "3160",
      "turnover": "297385.7",
      "trades": "46"
    },
    {
      "date": "2026-03-17",
      "bid": "94.70",
      "ask": "95.60",
      "open": "93.00",
      "high": "95.70",
      "low": "93.00",
      "close": "94.60",
      "average": "94.3813",
      "volume": "51592",
      "turnover": "4869320.8",
      "trades": "40"
    },
    {
      "date": "2026-03-18",
      "bid": "97.00",
      "ask": "98.20",
      "open": "94.70",
      "high": "98.70",
      "low": "94.70",
      "close": "97.10",
      "average": "97.1946",
      "volume": "1854",
      "turnover": "180198.7",
      "trades": "43"
    },
    {
      "date": "2026-03-19",
      "bid": "94.10",
      "ask": "94.90",
      "open": "100.20",
      "high": "100.20",
      "low": "93.20",
      "close": "94.00",
      "average": "95.7767",
      "volume": "5616",
      "turnover": "537881.7",
      "trades": "68"
    },
    {
      "date": "2026-03-20",
      "bid": "95.00",
      "ask": "96.00",
      "open": "94.00",
      "high": "96.80",
      "low": "93.00",
      "close": "94.70",
      "average": "94.6035",
      "volume": "8012",
      "turnover": "757963",
      "trades": "48"
    },
    {
      "date": "2026-03-23",
      "bid": "93.60",
      "ask": "94.50",
      "open": "93.70",
      "high": "94.80",
      "low": "92.80",
      "close": "93.20",
      "average": "93.3712",
      "volume": "2268",
      "turnover": "211765.8",
      "trades": "34"
    },
    {
      "date": "2026-03-24",
      "bid": "93.20",
      "ask": "94.40",
      "open": "93.50",
      "high": "94.50",
      "low": "92.80",
      "close": "92.80",
      "average": "93.4319",
      "volume": "1955",
      "turnover": "182659.3",
      "trades": "35"
    },
    {
      "date": "2026-03-25",
      "bid": "92.60",
      "ask": "93.80",
      "open": "92.80",
      "high": "93.70",
      "low": "92.10",
      "close": "92.60",
      "average": "92.8057",
      "volume": "3113",
      "turnover": "288904",
      "trades": "36"
    },
    {
      "date": "2026-03-26",
      "bid": "93.50",
      "ask": "93.70",
      "open": "93.90",
      "high": "95.00",
      "low": "92.60",
      "close": "93.50",
      "average": "93.763",
      "volume": "10766",
      "turnover": "1009452.5",
      "trades": "69"
    },
    {
      "date": "2026-03-27",
      "bid": "92.00",
      "ask": "92.90",
      "open": "94.00",
      "high": "94.00",
      "low": "92.00",
      "close": "92.70",
      "average": "92.6892",
      "volume": "26105",
      "turnover": "2419650.7",
      "trades": "34"
    },
    {
      "date": "2026-03-30",
      "bid": "90.80",
      "ask": "91.00",
      "open": "92.10",
      "high": "92.20",
      "low": "90.80",
      "close": "91.00",
      "average": "91.1346",
      "volume": "4320",
      "turnover": "393701.3",
      "trades": "56"
    },
    {
      "date": "2026-03-31",
      "bid": "91.60",
      "ask": "92.00",
      "open": "90.90",
      "high": "92.00",
      "low": "90.00",
      "close": "92.00",
      "average": "91.5398",
      "volume": "19827",
      "turnover": "1814959",
      "trades": "53"
    },
    {
      "date": "2026-04-01",
      "bid": "94.20",
      "ask": "95.00",
      "open": "93.90",
      "high": "96.70",
      "low": "93.90",
      "close": "95.00",
      "average": "95.0661",
      "volume": "12144",
      "turnover": "1154482.5",
      "trades": "71"
    },
    {
      "date": "2026-04-02",
      "bid": "93.60",
      "ask": "95.00",
      "open": "94.70",
      "high": "95.00",
      "low": "93.50",
      "close": "95.00",
      "average": "94.4901",
      "volume": "29764",
      "turnover": "2812280.25",
      "trades": "26"
    },
    {
      "date": "2026-04-07",
      "bid": "94.80",
      "ask": "94.90",
      "open": "95.50",
      "high": "95.50",
      "low": "94.00",
      "close": "94.00",
      "average": "94.5158",
      "volume": "3361",
      "turnover": "317667.5",
      "trades": "56"
    },
    {
      "date": "2026-04-08",
      "bid": "94.80",
      "ask": "95.00",
      "open": "94.60",
      "high": "97.00",
      "low": "94.60",
      "close": "95.00",
      "average": "95.8096",
      "volume": "11792",
      "turnover": "1129787.2",
      "trades": "96"
    },
    {
      "date": "2026-04-09",
      "bid": "95.50",
      "ask": "95.60",
      "open": "95.50",
      "high": "96.00",
      "low": "94.90",
      "close": "95.50",
      "average": "95.4154",
      "volume": "4442",
      "turnover": "423835.4",
      "trades": "54"
    },
    {
      "date": "2026-04-10",
      "bid": "96.80",
      "ask": "97.40",
      "open": "94.30",
      "high": "97.40",
      "low": "94.30",
      "close": "96.70",
      "average": "95.6228",
      "volume": "44510",
      "turnover": "4256169.09",
      "trades": "66"
    },
    {
      "date": "2026-04-13",
      "bid": "98.70",
      "ask": "100.00",
      "open": "96.70",
      "high": "101.00",
      "low": "96.60",
      "close": "101.00",
      "average": "98.5256",
      "volume": "5156",
      "turnover": "507998",
      "trades": "84"
    },
    {
      "date": "2026-04-14",
      "bid": "101.20",
      "ask": "102.00",
      "open": "98.50",
      "high": "102.80",
      "low": "98.50",
      "close": "101.00",
      "average": "100.709",
      "volume": "627748",
      "turnover": "63219842.9",
      "trades": "63"
    },
    {
      "date": "2026-04-15",
      "bid": "107.00",
      "ask": "107.80",
      "open": "102.00",
      "high": "108.00",
      "low": "100.80",
      "close": "107.80",
      "average": "104.7521",
      "volume": "9347",
      "turnover": "979117.8",
      "trades": "132"
    },
    {
      "date": "2026-04-16",
      "bid": "112.60",
      "ask": "113.00",
      "open": "108.00",
      "high": "113.00",
      "low": "107.20",
      "close": "113.00",
      "average": "110.3657",
      "volume": "11026",
      "turnover": "1215794",
      "trades": "143"
    },
    {
      "date": "2026-04-17",
      "bid": "113.00",
      "ask": "114.20",
      "open": "115.00",
      "high": "115.00",
      "low": "112.80",
      "close": "113.20",
      "average": "113.7198",
      "volume": "5200",
      "turnover": "591341.6",
      "trades": "75"
    },
    {
      "date": "2026-04-20",
      "bid": "111.80",
      "ask": "113.40",
      "open": "112.60",
      "high": "114.80",
      "low": "111.60",
      "close": "113.00",
      "average": "113.3211",
      "volume": "2839",
      "turnover": "321541.6",
      "trades": "35"
    },
    {
      "date": "2026-04-21",
      "bid": "112.80",
      "ask": "113.00",
      "open": "113.20",
      "high": "114.00",
      "low": "112.20",
      "close": "113.00",
      "average": "113.0668",
      "volume": "2206",
      "turnover": "249423.5",
      "trades": "25"
    },
    {
      "date": "2026-04-22",
      "bid": "114.80",
      "ask": "115.60",
      "open": "113.80",
      "high": "116.00",
      "low": "113.60",
      "close": "116.00",
      "average": "114.1066",
      "volume": "1238",
      "turnover": "141254.8",
      "trades": "35"
    },
    {
      "date": "2026-04-23",
      "bid": "112.80",
      "ask": "114.80",
      "open": "114.00",
      "high": "115.80",
      "low": "113.20",
      "close": "114.60",
      "average": "114.5912",
      "volume": "10540",
      "turnover": "1208085.2",
      "trades": "61"
    },
    {
      "date": "2026-04-24",
      "bid": "110.60",
      "ask": "112.40",
      "open": "113.80",
      "high": "114.40",
      "low": "110.80",
      "close": "112.80",
      "average": "113.1008",
      "volume": "3382",
      "turnover": "382445.6",
      "trades": "51"
    },
    {
      "date": "2026-04-27",
      "bid": "106.60",
      "ask": "108.80",
      "open": "112.80",
      "high": "112.80",
      "low": "105.00",
      "close": "105.00",
      "average": "109.337",
      "volume": "9357",
      "turnover": "1023066.4",
      "trades": "101"
    },
    {
      "date": "2026-04-28",
      "bid": "125.00",
      "ask": "125.80",
      "open": "106.20",
      "high": "128.80",
      "low": "106.00",
      "close": "124.00",
      "average": "124.966",
      "volume": "84430",
      "turnover": "10559516",
      "trades": "401"
    },
    {
      "date": "2026-04-29",
      "bid": "118.20",
      "ask": "119.00",
      "open": "123.60",
      "high": "123.60",
      "low": "117.60",
      "close": "118.20",
      "average": "119.0861",
      "volume": "58208",
      "turnover": "6931799",
      "trades": "143"
    },
    {
      "date": "2026-04-30",
      "bid": "126.60",
      "ask": "127.60",
      "open": "123.00",
      "high": "127.60",
      "low": "119.00",
      "close": "127.00",
      "average": "123.3416",
      "volume": "16574",
      "turnover": "2044252.1",
      "trades": "96"
    },
    {
      "date": "2026-05-04",
      "bid": "128.00",
      "ask": "128.40",
      "open": "128.20",
      "high": "132.60",
      "low": "127.80",
      "close": "128.00",
      "average": "129.9515",
      "volume": "17845",
      "turnover": "2318986.2",
      "trades": "217"
    },
    {
      "date": "2026-05-05",
      "bid": "132.60",
      "ask": "133.00",
      "open": "127.80",
      "high": "134.00",
      "low": "124.00",
      "close": "132.00",
      "average": "129.554",
      "volume": "35219",
      "turnover": "4563395.8",
      "trades": "172"
    },
    {
      "date": "2026-05-06",
      "bid": "134.40",
      "ask": "135.00",
      "open": "132.80",
      "high": "135.80",
      "low": "132.60",
      "close": "134.40",
      "average": "134.1197",
      "volume": "14162",
      "turnover": "1900167.4",
      "trades": "197"
    },
    {
      "date": "2026-05-07",
      "bid": "136.80",
      "ask": "137.60",
      "open": "135.20",
      "high": "138.00",
      "low": "135.20",
      "close": "137.60",
      "average": "137.1135",
      "volume": "30609",
      "turnover": "4196822.4",
      "trades": "188"
    },
    {
      "date": "2026-05-08",
      "bid": "135.00",
      "ask": "136.00",
      "open": "137.40",
      "high": "137.40",
      "low": "134.60",
      "close": "135.20",
      "average": "136.0395",
      "volume": "4205",
      "turnover": "572366.3",
      "trades": "94"
    },
    {
      "date": "2026-05-11",
      "bid": "137.80",
      "ask": "138.00",
      "open": "135.00",
      "high": "138.00",
      "low": "134.60",
      "close": "138.00",
      "average": "137.0934",
      "volume": "21546",
      "turnover": "2948855.1",
      "trades": "166"
    },
    {
      "date": "2026-05-12",
      "bid": "138.60",
      "ask": "139.00",
      "open": "138.00",
      "high": "139.00",
      "low": "137.00",
      "close": "138.80",
      "average": "138.0847",
      "volume": "10642",
      "turnover": "1469281.6",
      "trades": "199"
    },
    {
      "date": "2026-05-13",
      "bid": "138.40",
      "ask": "138.80",
      "open": "137.00",
      "high": "138.80",
      "low": "137.00",
      "close": "138.80",
      "average": "138.5962",
      "volume": "118732",
      "turnover": "16455863.7",
      "trades": "101"
    },
    {
      "date": "2026-05-15",
      "bid": "137.80",
      "ask": "138.60",
      "open": "138.40",
      "high": "139.60",
      "low": "134.80",
      "close": "139.60",
      "average": "137.5053",
      "volume": "14815",
      "turnover": "2037140.8",
      "trades": "154"
    },
    {
      "date": "2026-05-18",
      "bid": "140.40",
      "ask": "141.00",
      "open": "138.80",
      "high": "142.40",
      "low": "138.00",
      "close": "140.40",
      "average": "140.8229",
      "volume": "38421",
      "turnover": "5414093.3",
      "trades": "247"
    },
    {
      "date": "2026-05-19",
      "bid": "135.80",
      "ask": "137.20",
      "open": "141.80",
      "high": "141.80",
      "low": "133.00",
      "close": "136.80",
      "average": "138.7294",
      "volume": "13875",
      "turnover": "1925224.6",
      "trades": "180"
    },
    {
      "date": "2026-05-20",
      "bid": "140.60",
      "ask": "141.60",
      "open": "135.80",
      "high": "142.40",
      "low": "135.80",
      "close": "140.40",
      "average": "138.0963",
      "volume": "38450",
      "turnover": "5309825.59",
      "trades": "156"
    },
    {
      "date": "2026-05-21",
      "bid": "139.00",
      "ask": "140.40",
      "open": "141.60",
      "high": "143.20",
      "low": "139.00",
      "close": "139.20",
      "average": "141.6734",
      "volume": "8456",
      "turnover": "1197936.2",
      "trades": "119"
    },
    {
      "date": "2026-05-22",
      "bid": "140.40",
      "ask": "140.80",
      "open": "140.00",
      "high": "142.20",
      "low": "138.00",
      "close": "140.80",
      "average": "140.7061",
      "volume": "17731",
      "turnover": "2494825.79",
      "trades": "157"
    },
    {
      "date": "2026-05-25",
      "bid": "139.80",
      "ask": "141.20",
      "open": "141.00",
      "high": "142.00",
      "low": "137.60",
      "close": "141.40",
      "average": "140.3776",
      "volume": "18764",
      "turnover": "2634286.29",
      "trades": "179"
    },
    {
      "date": "2026-05-26",
      "bid": "141.60",
      "ask": "142.40",
      "open": "141.60",
      "high": "142.40",
      "low": "139.40",
      "close": "141.60",
      "average": "141.3173",
      "volume": "16589",
      "turnover": "2344413.2",
      "trades": "187"
    },
    {
      "date": "2026-05-27",
      "bid": "142.00",
      "ask": "142.60",
      "open": "141.00",
      "high": "143.40",
      "low": "141.00",
      "close": "143.00",
      "average": "142.5972",
      "volume": "209440",
      "turnover": "29865557.8",
      "trades": "133"
    },
    {
      "date": "2026-05-28",
      "bid": "141.00",
      "ask": "141.60",
      "open": "143.00",
      "high": "143.60",
      "low": "140.60",
      "close": "141.00",
      "average": "142.3423",
      "volume": "21037",
      "turnover": "2994426.2",
      "trades": "195"
    },
    {
      "date": "2026-05-29",
      "bid": "148.80",
      "ask": "149.20",
      "open": "141.60",
      "high": "149.00",
      "low": "138.00",
      "close": "149.00",
      "average": "143.059",
      "volume": "61851",
      "turnover": "8854868.5",
      "trades": "292"
    },
    {
      "date": "2026-06-01",
      "bid": "148.60",
      "ask": "150.40",
      "open": "149.00",
      "high": "153.00",
      "low": "146.40",
      "close": "149.20",
      "average": "149.3306",
      "volume": "29803",
      "turnover": "4450543.2",
      "trades": "234"
    },
    {
      "date": "2026-06-02",
      "bid": "149.20",
      "ask": "152.00",
      "open": "150.00",
      "high": "153.00",
      "low": "146.20",
      "close": "150.00",
      "average": "150.3267",
      "volume": "25254",
      "turnover": "3796500.6",
      "trades": "207"
    },
    {
      "date": "2026-06-03",
      "bid": "148.80",
      "ask": "150.00",
      "open": "152.00",
      "high": "152.00",
      "low": "147.60",
      "close": "148.20",
      "average": "149.8713",
      "volume": "7041",
      "turnover": "1055242.39",
      "trades": "106"
    },
    {
      "date": "2026-06-04",
      "bid": "147.80",
      "ask": "148.60",
      "open": "148.20",
      "high": "150.00",
      "low": "146.40",
      "close": "148.00",
      "average": "148.792",
      "volume": "17434",
      "turnover": "2593327.5",
      "trades": "162"
    },
    {
      "date": "2026-06-05",
      "bid": "144.20",
      "ask": "144.80",
      "open": "147.60",
      "high": "148.40",
      "low": "144.00",
      "close": "144.00",
      "average": "146.2871",
      "volume": "10158",
      "turnover": "1486021.8",
      "trades": "143"
    },
    {
      "date": "2026-06-08",
      "bid": "149.00",
      "ask": "149.20",
      "open": "143.80",
      "high": "150.60",
      "low": "141.20",
      "close": "150.60",
      "average": "146.1578",
      "volume": "28060",
      "turnover": "4098222.2",
      "trades": "188"
    },
    {
      "date": "2026-06-09",
      "bid": "147.60",
      "ask": "148.20",
      "open": "149.20",
      "high": "150.00",
      "low": "147.80",
      "close": "148.40",
      "average": "148.7554",
      "volume": "5713",
      "turnover": "850206.9",
      "trades": "107"
    },
    {
      "date": "2026-06-10",
      "bid": "148.00",
      "ask": "149.00",
      "open": "148.00",
      "high": "149.20",
      "low": "144.60",
      "close": "147.80",
      "average": "147.4029",
      "volume": "16086",
      "turnover": "2370892.6",
      "trades": "151"
    },
    {
      "date": "2026-06-11",
      "bid": "147.40",
      "ask": "148.40",
      "open": "149.20",
      "high": "149.20",
      "low": "147.00",
      "close": "147.20",
      "average": "147.7301",
      "volume": "6963",
      "turnover": "1028436.6",
      "trades": "123"
    },
    {
      "date": "2026-06-12",
      "bid": "148.00",
      "ask": "148.60",
      "open": "147.00",
      "high": "149.20",
      "low": "145.20",
      "close": "148.60",
      "average": "147.9763",
      "volume": "7388",
      "turnover": "1093266.6",
      "trades": "146"
    },
    {
      "date": "2026-06-15",
      "bid": "146.40",
      "ask": "147.40",
      "open": "148.60",
      "high": "149.80",
      "low": "146.40",
      "close": "147.40",
      "average": "147.8082",
      "volume": "9461",
      "turnover": "1399485.4",
      "trades": "180"
    },
    {
      "date": "2026-06-16",
      "bid": "149.40",
      "ask": "151.20",
      "open": "146.40",
      "high": "152.80",
      "low": "146.20",
      "close": "149.80",
      "average": "150.1952",
      "volume": "15104",
      "turnover": "2268964.79",
      "trades": "164"
    },
    {
      "date": "2026-06-17",
      "bid": "147.60",
      "ask": "148.40",
      "open": "151.20",
      "high": "151.20",
      "low": "147.40",
      "close": "147.80",
      "average": "148.3632",
      "volume": "3114",
      "turnover": "462937.2",
      "trades": "89"
    },
    {
      "date": "2026-06-18",
      "bid": "147.80",
      "ask": "148.20",
      "open": "148.40",
      "high": "148.40",
      "low": "146.60",
      "close": "148.00",
      "average": "147.8197",
      "volume": "10123",
      "turnover": "1496011.2",
      "trades": "197"
    },
    {
      "date": "2026-06-22",
      "bid": "145.20",
      "ask": "145.60",
      "open": "148.00",
      "high": "148.40",
      "low": "145.00",
      "close": "146.00",
      "average": "146.1989",
      "volume": "6399",
      "turnover": "935594.1",
      "trades": "173"
    },
    {
      "date": "2026-06-23",
      "bid": "145.40",
      "ask": "146.20",
      "open": "146.00",
      "high": "146.20",
      "low": "143.00",
      "close": "145.00",
      "average": "144.6088",
      "volume": "3059",
      "turnover": "442199.6",
      "trades": "107"
    },
    {
      "date": "2026-06-24",
      "bid": "135.60",
      "ask": "137.60",
      "open": "144.20",
      "high": "144.20",
      "low": "135.60",
      "close": "138.00",
      "average": "139.1447",
      "volume": "21148",
      "turnover": "2942986",
      "trades": "318"
    },
    {
      "date": "2026-06-25",
      "bid": "146.40",
      "ask": "147.00",
      "open": "138.00",
      "high": "147.00",
      "low": "138.00",
      "close": "145.60",
      "average": "143.8024",
      "volume": "16085",
      "turnover": "2312278.5",
      "trades": "255"
    },
    {
      "date": "2026-06-26",
      "bid": "144.80",
      "ask": "146.40",
      "open": "146.40",
      "high": "146.40",
      "low": "143.60",
      "close": "145.00",
      "average": "145.0221",
      "volume": "9109",
      "turnover": "1320916",
      "trades": "75"
    },
    {
      "date": "2026-06-29",
      "bid": "144.60",
      "ask": "146.80",
      "open": "144.80",
      "high": "147.80",
      "low": "144.20",
      "close": "145.00",
      "average": "145.5378",
      "volume": "6630",
      "turnover": "964924.2",
      "trades": "85"
    },
    {
      "date": "2026-06-30",
      "bid": "145.60",
      "ask": "146.60",
      "open": "146.80",
      "high": "148.40",
      "low": "144.80",
      "close": "145.40",
      "average": "146.492",
      "volume": "5657",
      "turnover": "828940.7",
      "trades": "107"
    },
    {
      "date": "2026-07-01",
      "bid": "141.40",
      "ask": "141.80",
      "open": "145.00",
      "high": "145.00",
      "low": "137.40",
      "close": "141.20",
      "average": "140.8751",
      "volume": "20948",
      "turnover": "2951096.4",
      "trades": "298"
    },
    {
      "date": "2026-07-02",
      "bid": "141.40",
      "ask": "141.60",
      "open": "142.00",
      "high": "142.40",
      "low": "138.20",
      "close": "140.80",
      "average": "140.3661",
      "volume": "15478",
      "turnover": "2172889.1",
      "trades": "181"
    },
    {
      "date": "2026-07-03",
      "bid": "141.00",
      "ask": "141.80",
      "open": "139.20",
      "high": "141.60",
      "low": "139.20",
      "close": "140.80",
      "average": "141.4074",
      "volume": "19250",
      "turnover": "2722068.7",
      "trades": "119"
    },
    {
      "date": "2026-07-06",
      "bid": "142.40",
      "ask": "143.20",
      "open": "141.00",
      "high": "143.80",
      "low": "139.60",
      "close": "142.40",
      "average": "142.0028",
      "volume": "7264",
      "turnover": "1031455.7",
      "trades": "128"
    },
    {
      "date": "2026-07-07",
      "bid": "141.80",
      "ask": "142.20",
      "open": "141.20",
      "high": "142.80",
      "low": "140.80",
      "close": "141.60",
      "average": "142.1813",
      "volume": "6934",
      "turnover": "985885",
      "trades": "109"
    },
    {
      "date": "2026-07-08",
      "bid": "138.80",
      "ask": "139.60",
      "open": "141.80",
      "high": "141.80",
      "low": "137.60",
      "close": "138.80",
      "average": "139.3643",
      "volume": "20392",
      "turnover": "2841916.6",
      "trades": "190"
    },
    {
      "date": "2026-07-09",
      "bid": "145.20",
      "ask": "146.00",
      "open": "138.80",
      "high": "147.00",
      "low": "138.60",
      "close": "145.20",
      "average": "142.9064",
      "volume": "20297",
      "turnover": "2899146.4",
      "trades": "241"
    },
    {
      "date": "2026-07-10",
      "bid": "149.00",
      "ask": "149.80",
      "open": "146.20",
      "high": "150.40",
      "low": "145.60",
      "close": "149.00",
      "average": "148.448",
      "volume": "22000",
      "turnover": "3265964.4",
      "trades": "415"
    },
    {
      "date": "2026-07-13",
      "bid": "142.60",
      "ask": "143.40",
      "open": "149.80",
      "high": "150.20",
      "low": "140.80",
      "close": "142.20",
      "average": "145.3293",
      "volume": "14679",
      "turnover": "2134476.79",
      "trades": "248"
    },
    {
      "date": "2026-07-14",
      "bid": "144.80",
      "ask": "146.00",
      "open": "142.40",
      "high": "146.60",
      "low": "141.80",
      "close": "145.00",
      "average": "143.9298",
      "volume": "8434",
      "turnover": "1213793.6",
      "trades": "157"
    },
    {
      "date": "2026-07-15",
      "bid": "157.60",
      "ask": "160.00",
      "open": "144.80",
      "high": "162.00",
      "low": "143.20",
      "close": "160.00",
      "average": "156.8501",
      "volume": "37177",
      "turnover": "5828883.6",
      "trades": "477"
    },
    {
      "date": "2026-07-16",
      "bid": "160.40",
      "ask": "161.00",
      "open": "160.00",
      "high": "163.60",
      "low": "159.00",
      "close": "160.80",
      "average": "160.6956",
      "volume": "18614",
      "turnover": "2991385",
      "trades": "288"
    },
    {
      "date": "2026-07-17",
      "bid": "156.00",
      "ask": "158.00",
      "open": "162.60",
      "high": "162.60",
      "low": "156.00",
      "close": "156.20",
      "average": "158.9511",
      "volume": "8084",
      "turnover": "1284892.6",
      "trades": "153"
    },
    {
      "date": "2026-07-20",
      "bid": "152.40",
      "ask": "153.80",
      "open": "158.00",
      "high": "158.00",
      "low": "152.00",
      "close": "152.40",
      "average": "153.9255",
      "volume": "9164",
      "turnover": "1409289.3",
      "trades": "169"
    },
    {
      "date": "2026-07-21",
      "bid": "148.80",
      "ask": "149.40",
      "open": "152.80",
      "high": "152.80",
      "low": "148.20",
      "close": "149.20",
      "average": "149.7007",
      "volume": "9489",
      "turnover": "1420205.5",
      "trades": "178"
    },
    {
      "date": "2026-07-22",
      "bid": "151.80",
      "ask": "153.00",
      "open": "150.20",
      "high": "156.80",
      "low": "149.40",
      "close": "153.80",
      "average": "153.2391",
      "volume": "17339",
      "turnover": "2657848.6",
      "trades": "242"
    },
    {
      "date": "2026-07-23",
      "bid": "153.00",
      "ask": "154.60",
      "open": "153.00",
      "high": "156.00",
      "low": "152.00",
      "close": "154.20",
      "average": "154.3139",
      "volume": "16228",
      "turnover": "2504906.1",
      "trades": "210"
    },
    {
      "date": "2026-07-24",
      "bid": "156.80",
      "ask": "158.00",
      "open": "155.00",
      "high": "158.00",
      "low": "154.20",
      "close": "157.20",
      "average": "156.9051",
      "volume": "18904",
      "turnover": "2965767.5",
      "trades": "151"
    },
    {
      "date": "2026-07-27",
      "bid": "160.00",
      "ask": "161.40",
      "open": "158.00",
      "high": "162.00",
      "low": "157.20",
      "close": "159.40",
      "average": "159.4989",
      "volume": "12241",
      "turnover": "1952679.2",
      "trades": "209"
    },
    {
      "date": "2026-07-28",
      "bid": "153.60",
      "ask": "155.00",
      "open": "159.40",
      "high": "159.40",
      "low": "152.20",
      "close": "154.20",
      "average": "155.1695",
      "volume": "7350",
      "turnover": "1140673.5",
      "trades": "158"
    },
    {
      "date": "2026-07-29",
      "bid": "151.80",
      "ask": "154.00",
      "open": "153.60",
      "high": "156.00",
      "low": "152.00",
      "close": "153.00",
      "average": "154.7031",
      "volume": "8443",
      "turnover": "1306128.89",
      "trades": "164"
    },
    {
      "date": "2026-07-30",
      "bid": "154.80",
      "ask": "157.20",
      "open": "150.00",
      "high": "157.20",
      "low": "150.00",
      "close": "154.20",
      "average": "154.9073",
      "volume": "2323",
      "turnover": "359851.8",
      "trades": "107"
    },
    {
      "date": "2026-07-31",
      "bid": "155.00",
      "ask": "156.80",
      "open": "154.60",
      "high": "157.80",
      "low": "153.20",
      "close": "155.80",
      "average": "155.6255",
      "volume": "6340",
      "turnover": "986661.8",
      "trades": "100"
    },
    {
      "date": "2026-08-03",
      "bid": "157.40",
      "ask": "159.40",
      "open": "157.00",
      "high": "159.00",
      "low": "155.00",
      "close": "158.80",
      "average": "157.125",
      "volume": "8335",
      "turnover": "1309591.89",
      "trades": "217"
    },
    {
      "date": "2026-08-04",
      "bid": "161.00",
      "ask": "161.60",
      "open": "159.40",
      "high": "161.60",
      "low": "159.00",
      "close": "160.60",
      "average": "160.6232",
      "volume": "7812",
      "turnover": "1254755.6",
      "trades": "222"
    },
    {
      "date": "2026-08-05",
      "bid": "157.60",
      "ask": "159.40",
      "open": "161.80",
      "high": "164.00",
      "low": "158.00",
      "close": "158.40",
      "average": "161.0861",
      "volume": "18074",
      "turnover": "2912292.3",
      "trades": "211"
    }
  ]
}