{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX614304/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ewrk?id=TX614304",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX614304",
    "asset_class": "SHARES",
    "isin": "SE0002402701",
    "symbol": "EWRK",
    "company": "Ework Group",
    "market": null,
    "last_sale_price": "SEK 58.50",
    "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": "103.00",
      "ask": "103.20",
      "open": "102.80",
      "high": "103.60",
      "low": "101.80",
      "close": "103.00",
      "average": "102.5479",
      "volume": "2519",
      "turnover": "258318.2",
      "trades": "55"
    },
    {
      "date": "2021-08-03",
      "bid": "102.80",
      "ask": "103.20",
      "open": "103.00",
      "high": "103.40",
      "low": "101.20",
      "close": "103.20",
      "average": "102.1869",
      "volume": "3943",
      "turnover": "402923",
      "trades": "58"
    },
    {
      "date": "2021-08-04",
      "bid": "104.00",
      "ask": "104.20",
      "open": "103.20",
      "high": "104.60",
      "low": "103.20",
      "close": "103.60",
      "average": "104.3572",
      "volume": "3492",
      "turnover": "364415.4",
      "trades": "59"
    },
    {
      "date": "2021-08-05",
      "bid": "103.80",
      "ask": "104.00",
      "open": "104.60",
      "high": "105.80",
      "low": "103.80",
      "close": "103.80",
      "average": "104.5431",
      "volume": "4641",
      "turnover": "485184.4",
      "trades": "52"
    },
    {
      "date": "2021-08-06",
      "bid": "111.20",
      "ask": "112.00",
      "open": "105.20",
      "high": "112.00",
      "low": "105.20",
      "close": "111.00",
      "average": "110.1929",
      "volume": "18253",
      "turnover": "2011351.4",
      "trades": "248"
    },
    {
      "date": "2021-08-09",
      "bid": "119.00",
      "ask": "119.40",
      "open": "111.00",
      "high": "121.40",
      "low": "110.80",
      "close": "119.20",
      "average": "118.1518",
      "volume": "35980",
      "turnover": "4251103",
      "trades": "506"
    },
    {
      "date": "2021-08-10",
      "bid": "117.40",
      "ask": "118.40",
      "open": "119.20",
      "high": "120.40",
      "low": "114.00",
      "close": "117.60",
      "average": "117.9827",
      "volume": "14561",
      "turnover": "1717946",
      "trades": "231"
    },
    {
      "date": "2021-08-11",
      "bid": "118.40",
      "ask": "118.60",
      "open": "118.40",
      "high": "119.00",
      "low": "116.40",
      "close": "118.40",
      "average": "117.9545",
      "volume": "7144",
      "turnover": "842666.6",
      "trades": "102"
    },
    {
      "date": "2021-08-12",
      "bid": "120.40",
      "ask": "120.80",
      "open": "118.40",
      "high": "122.20",
      "low": "118.00",
      "close": "120.60",
      "average": "119.655",
      "volume": "15341",
      "turnover": "1835724.8",
      "trades": "161"
    },
    {
      "date": "2021-08-13",
      "bid": "120.00",
      "ask": "120.40",
      "open": "120.00",
      "high": "120.40",
      "low": "118.20",
      "close": "120.40",
      "average": "119.6199",
      "volume": "6132",
      "turnover": "733509.4",
      "trades": "137"
    },
    {
      "date": "2021-08-16",
      "bid": "119.60",
      "ask": "120.40",
      "open": "120.40",
      "high": "120.60",
      "low": "119.00",
      "close": "120.00",
      "average": "119.9635",
      "volume": "17110",
      "turnover": "2052628.7",
      "trades": "142"
    },
    {
      "date": "2021-08-17",
      "bid": "121.20",
      "ask": "121.80",
      "open": "120.00",
      "high": "122.00",
      "low": "120.00",
      "close": "121.80",
      "average": "121.1328",
      "volume": "6760",
      "turnover": "818858",
      "trades": "83"
    },
    {
      "date": "2021-08-18",
      "bid": "122.60",
      "ask": "122.80",
      "open": "122.80",
      "high": "123.00",
      "low": "122.00",
      "close": "122.80",
      "average": "122.7077",
      "volume": "4112",
      "turnover": "504574.2",
      "trades": "69"
    },
    {
      "date": "2021-08-19",
      "bid": "117.40",
      "ask": "117.60",
      "open": "123.00",
      "high": "123.00",
      "low": "116.40",
      "close": "117.60",
      "average": "119.5016",
      "volume": "12533",
      "turnover": "1497713",
      "trades": "180"
    },
    {
      "date": "2021-08-20",
      "bid": "115.40",
      "ask": "115.60",
      "open": "117.60",
      "high": "118.20",
      "low": "115.00",
      "close": "115.80",
      "average": "116.0779",
      "volume": "4077",
      "turnover": "473249.4",
      "trades": "123"
    },
    {
      "date": "2021-08-23",
      "bid": "114.00",
      "ask": "114.80",
      "open": "115.80",
      "high": "119.20",
      "low": "113.40",
      "close": "115.00",
      "average": "116.0544",
      "volume": "11740",
      "turnover": "1362478.4",
      "trades": "129"
    },
    {
      "date": "2021-08-24",
      "bid": "113.60",
      "ask": "114.40",
      "open": "114.00",
      "high": "115.20",
      "low": "112.20",
      "close": "114.00",
      "average": "113.7553",
      "volume": "8497",
      "turnover": "966578.6",
      "trades": "95"
    },
    {
      "date": "2021-08-25",
      "bid": "113.80",
      "ask": "114.60",
      "open": "113.80",
      "high": "115.00",
      "low": "111.20",
      "close": "114.00",
      "average": "112.8233",
      "volume": "9058",
      "turnover": "1021953.4",
      "trades": "135"
    },
    {
      "date": "2021-08-26",
      "bid": "111.00",
      "ask": "111.60",
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "111.00",
      "average": "112.146",
      "volume": "13615",
      "turnover": "1526867.2",
      "trades": "147"
    },
    {
      "date": "2021-08-27",
      "bid": "109.00",
      "ask": "109.80",
      "open": "111.00",
      "high": "114.60",
      "low": "108.20",
      "close": "110.00",
      "average": "110.5805",
      "volume": "15154",
      "turnover": "1675736.6",
      "trades": "164"
    },
    {
      "date": "2021-08-30",
      "bid": "112.60",
      "ask": "113.00",
      "open": "112.00",
      "high": "114.00",
      "low": "112.00",
      "close": "112.60",
      "average": "112.7712",
      "volume": "4167",
      "turnover": "469917.6",
      "trades": "88"
    },
    {
      "date": "2021-08-31",
      "bid": "107.80",
      "ask": "109.00",
      "open": "111.60",
      "high": "112.80",
      "low": "107.80",
      "close": "107.80",
      "average": "109.4175",
      "volume": "19091",
      "turnover": "2088890.4",
      "trades": "279"
    },
    {
      "date": "2021-09-01",
      "bid": "109.80",
      "ask": "111.60",
      "open": "108.00",
      "high": "112.00",
      "low": "107.60",
      "close": "111.60",
      "average": "109.4394",
      "volume": "6063",
      "turnover": "663531",
      "trades": "102"
    },
    {
      "date": "2021-09-02",
      "bid": "113.80",
      "ask": "114.40",
      "open": "111.60",
      "high": "114.40",
      "low": "109.00",
      "close": "114.40",
      "average": "111.9051",
      "volume": "5492",
      "turnover": "614583",
      "trades": "104"
    },
    {
      "date": "2021-09-03",
      "bid": "112.60",
      "ask": "113.60",
      "open": "114.40",
      "high": "115.00",
      "low": "111.00",
      "close": "113.60",
      "average": "113.593",
      "volume": "6289",
      "turnover": "714386.4",
      "trades": "85"
    },
    {
      "date": "2021-09-06",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.00",
      "high": "114.80",
      "low": "113.80",
      "close": "114.40",
      "average": "114.5606",
      "volume": "7234",
      "turnover": "828731.2",
      "trades": "75"
    },
    {
      "date": "2021-09-07",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.40",
      "high": "114.80",
      "low": "113.00",
      "close": "113.80",
      "average": "113.6453",
      "volume": "2947",
      "turnover": "334912.8",
      "trades": "57"
    },
    {
      "date": "2021-09-08",
      "bid": "112.60",
      "ask": "113.60",
      "open": "113.80",
      "high": "114.60",
      "low": "111.20",
      "close": "112.60",
      "average": "112.8604",
      "volume": "2605",
      "turnover": "294001.4",
      "trades": "64"
    },
    {
      "date": "2021-09-09",
      "bid": "112.80",
      "ask": "113.40",
      "open": "112.20",
      "high": "114.80",
      "low": "110.80",
      "close": "113.40",
      "average": "113.4059",
      "volume": "4377",
      "turnover": "496377.8",
      "trades": "65"
    },
    {
      "date": "2021-09-10",
      "bid": "111.80",
      "ask": "112.40",
      "open": "113.40",
      "high": "113.40",
      "low": "111.80",
      "close": "111.80",
      "average": "112.4174",
      "volume": "3767",
      "turnover": "423476.2",
      "trades": "38"
    },
    {
      "date": "2021-09-13",
      "bid": "110.00",
      "ask": "110.80",
      "open": "112.00",
      "high": "114.80",
      "low": "109.40",
      "close": "110.40",
      "average": "111.6794",
      "volume": "3423",
      "turnover": "382278.6",
      "trades": "67"
    },
    {
      "date": "2021-09-14",
      "bid": "111.00",
      "ask": "111.80",
      "open": "110.60",
      "high": "114.80",
      "low": "110.60",
      "close": "111.80",
      "average": "111.7193",
      "volume": "4028",
      "turnover": "450005.4",
      "trades": "57"
    },
    {
      "date": "2021-09-15",
      "bid": "109.20",
      "ask": "109.40",
      "open": "110.80",
      "high": "111.60",
      "low": "108.00",
      "close": "109.20",
      "average": "109.0954",
      "volume": "5338",
      "turnover": "582351.2",
      "trades": "96"
    },
    {
      "date": "2021-09-16",
      "bid": "108.60",
      "ask": "109.60",
      "open": "109.20",
      "high": "109.20",
      "low": "107.40",
      "close": "109.20",
      "average": "108.0909",
      "volume": "6115",
      "turnover": "660975.8",
      "trades": "106"
    },
    {
      "date": "2021-09-17",
      "bid": "107.20",
      "ask": "108.40",
      "open": "109.80",
      "high": "109.80",
      "low": "107.80",
      "close": "108.20",
      "average": "108.8053",
      "volume": "4410",
      "turnover": "479831.4",
      "trades": "56"
    },
    {
      "date": "2021-09-20",
      "bid": "105.00",
      "ask": "105.40",
      "open": "108.00",
      "high": "108.20",
      "low": "103.80",
      "close": "105.00",
      "average": "105.6731",
      "volume": "11909",
      "turnover": "1258461",
      "trades": "151"
    },
    {
      "date": "2021-09-21",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.80",
      "high": "105.80",
      "low": "101.40",
      "close": "102.80",
      "average": "103.4055",
      "volume": "11361",
      "turnover": "1174790",
      "trades": "133"
    },
    {
      "date": "2021-09-22",
      "bid": "105.60",
      "ask": "106.20",
      "open": "103.00",
      "high": "106.80",
      "low": "102.00",
      "close": "105.80",
      "average": "104.3837",
      "volume": "21460",
      "turnover": "2240181.79",
      "trades": "76"
    },
    {
      "date": "2021-09-23",
      "bid": "108.00",
      "ask": "109.00",
      "open": "105.80",
      "high": "109.40",
      "low": "104.00",
      "close": "109.20",
      "average": "106.1668",
      "volume": "16792",
      "turnover": "1782752.4",
      "trades": "86"
    },
    {
      "date": "2021-09-24",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.20",
      "high": "111.80",
      "low": "105.60",
      "close": "108.60",
      "average": "107.6881",
      "volume": "12853",
      "turnover": "1384115.6",
      "trades": "98"
    },
    {
      "date": "2021-09-27",
      "bid": "110.00",
      "ask": "110.40",
      "open": "108.60",
      "high": "111.80",
      "low": "108.60",
      "close": "110.00",
      "average": "110.1201",
      "volume": "17721",
      "turnover": "1951438.6",
      "trades": "92"
    },
    {
      "date": "2021-09-28",
      "bid": "110.00",
      "ask": "110.60",
      "open": "110.00",
      "high": "111.60",
      "low": "110.00",
      "close": "110.00",
      "average": "110.5122",
      "volume": "11031",
      "turnover": "1219059.8",
      "trades": "96"
    },
    {
      "date": "2021-09-29",
      "bid": "110.00",
      "ask": "110.20",
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.1559",
      "volume": "3289",
      "turnover": "362302.8",
      "trades": "43"
    },
    {
      "date": "2021-09-30",
      "bid": "111.20",
      "ask": "112.00",
      "open": "110.20",
      "high": "111.80",
      "low": "110.00",
      "close": "111.20",
      "average": "110.3608",
      "volume": "5466",
      "turnover": "603232.4",
      "trades": "72"
    },
    {
      "date": "2021-10-01",
      "bid": "111.40",
      "ask": "112.40",
      "open": "111.00",
      "high": "112.80",
      "low": "110.00",
      "close": "111.20",
      "average": "111.1511",
      "volume": "6365",
      "turnover": "707477",
      "trades": "51"
    },
    {
      "date": "2021-10-04",
      "bid": "110.00",
      "ask": "111.80",
      "open": "114.60",
      "high": "115.00",
      "low": "110.00",
      "close": "111.20",
      "average": "112.5003",
      "volume": "7226",
      "turnover": "812927.2",
      "trades": "79"
    },
    {
      "date": "2021-10-05",
      "bid": "109.00",
      "ask": "110.00",
      "open": "110.00",
      "high": "115.00",
      "low": "108.40",
      "close": "109.40",
      "average": "111.2877",
      "volume": "5265",
      "turnover": "585930",
      "trades": "51"
    },
    {
      "date": "2021-10-06",
      "bid": "109.60",
      "ask": "109.80",
      "open": "112.80",
      "high": "113.00",
      "low": "109.00",
      "close": "109.80",
      "average": "110.0288",
      "volume": "3400",
      "turnover": "374098",
      "trades": "81"
    },
    {
      "date": "2021-10-07",
      "bid": "111.80",
      "ask": "112.40",
      "open": "110.00",
      "high": "113.60",
      "low": "110.00",
      "close": "112.00",
      "average": "112.0445",
      "volume": "1823",
      "turnover": "204257.2",
      "trades": "50"
    },
    {
      "date": "2021-10-08",
      "bid": "104.00",
      "ask": "105.40",
      "open": "112.00",
      "high": "112.80",
      "low": "103.80",
      "close": "106.00",
      "average": "109.6136",
      "volume": "42223",
      "turnover": "4628213.2",
      "trades": "434"
    },
    {
      "date": "2021-10-11",
      "bid": "106.00",
      "ask": "106.80",
      "open": "106.00",
      "high": "108.60",
      "low": "105.80",
      "close": "106.00",
      "average": "106.9817",
      "volume": "8051",
      "turnover": "861309.4",
      "trades": "125"
    },
    {
      "date": "2021-10-12",
      "bid": "106.40",
      "ask": "107.40",
      "open": "105.60",
      "high": "107.80",
      "low": "101.20",
      "close": "106.40",
      "average": "104.575",
      "volume": "13304",
      "turnover": "1391266.2",
      "trades": "156"
    },
    {
      "date": "2021-10-13",
      "bid": "109.40",
      "ask": "110.00",
      "open": "109.00",
      "high": "110.80",
      "low": "108.40",
      "close": "110.00",
      "average": "109.4616",
      "volume": "9026",
      "turnover": "988000.6",
      "trades": "54"
    },
    {
      "date": "2021-10-14",
      "bid": "109.00",
      "ask": "110.00",
      "open": "110.60",
      "high": "113.40",
      "low": "108.40",
      "close": "111.00",
      "average": "110.2031",
      "volume": "5907",
      "turnover": "650970",
      "trades": "69"
    },
    {
      "date": "2021-10-15",
      "bid": "115.40",
      "ask": "116.20",
      "open": "111.00",
      "high": "118.00",
      "low": "107.40",
      "close": "116.20",
      "average": "113.2195",
      "volume": "18010",
      "turnover": "2039083.4",
      "trades": "167"
    },
    {
      "date": "2021-10-18",
      "bid": "120.60",
      "ask": "120.80",
      "open": "116.20",
      "high": "122.80",
      "low": "116.20",
      "close": "120.60",
      "average": "121.614",
      "volume": "16271",
      "turnover": "1978782.2",
      "trades": "199"
    },
    {
      "date": "2021-10-19",
      "bid": "115.20",
      "ask": "115.80",
      "open": "120.60",
      "high": "126.20",
      "low": "114.00",
      "close": "116.00",
      "average": "120.3138",
      "volume": "42350",
      "turnover": "5095291",
      "trades": "362"
    },
    {
      "date": "2021-10-20",
      "bid": "116.40",
      "ask": "117.20",
      "open": "116.20",
      "high": "119.00",
      "low": "115.40",
      "close": "116.80",
      "average": "116.9714",
      "volume": "6362",
      "turnover": "744172",
      "trades": "99"
    },
    {
      "date": "2021-10-21",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.20",
      "high": "118.80",
      "low": "115.20",
      "close": "116.60",
      "average": "116.6093",
      "volume": "3645",
      "turnover": "425041",
      "trades": "55"
    },
    {
      "date": "2021-10-22",
      "bid": "118.00",
      "ask": "118.80",
      "open": "116.60",
      "high": "118.80",
      "low": "116.60",
      "close": "118.80",
      "average": "118.0992",
      "volume": "3940",
      "turnover": "465311",
      "trades": "69"
    },
    {
      "date": "2021-10-25",
      "bid": "114.60",
      "ask": "115.60",
      "open": "118.80",
      "high": "119.60",
      "low": "114.00",
      "close": "115.40",
      "average": "116.5508",
      "volume": "7334",
      "turnover": "854783.4",
      "trades": "132"
    },
    {
      "date": "2021-10-26",
      "bid": "110.20",
      "ask": "111.00",
      "open": "115.40",
      "high": "115.40",
      "low": "110.00",
      "close": "110.80",
      "average": "111.8784",
      "volume": "10007",
      "turnover": "1119567.39",
      "trades": "211"
    },
    {
      "date": "2021-10-27",
      "bid": "109.60",
      "ask": "110.00",
      "open": "110.80",
      "high": "111.00",
      "low": "109.00",
      "close": "109.60",
      "average": "110.1814",
      "volume": "5845",
      "turnover": "644010.2",
      "trades": "126"
    },
    {
      "date": "2021-10-28",
      "bid": "112.00",
      "ask": "112.40",
      "open": "109.00",
      "high": "114.00",
      "low": "109.00",
      "close": "112.40",
      "average": "111.6899",
      "volume": "4832",
      "turnover": "539685.8",
      "trades": "124"
    },
    {
      "date": "2021-10-29",
      "bid": "109.20",
      "ask": "109.60",
      "open": "114.00",
      "high": "114.00",
      "low": "108.00",
      "close": "109.60",
      "average": "109.8061",
      "volume": "7145",
      "turnover": "784564.4",
      "trades": "160"
    },
    {
      "date": "2021-11-01",
      "bid": "113.00",
      "ask": "114.40",
      "open": "109.60",
      "high": "114.80",
      "low": "109.60",
      "close": "114.40",
      "average": "112.2121",
      "volume": "4044",
      "turnover": "453785.6",
      "trades": "123"
    },
    {
      "date": "2021-11-02",
      "bid": "113.20",
      "ask": "113.60",
      "open": "114.40",
      "high": "115.00",
      "low": "112.00",
      "close": "113.20",
      "average": "114.358",
      "volume": "2837",
      "turnover": "324433.6",
      "trades": "71"
    },
    {
      "date": "2021-11-03",
      "bid": "110.20",
      "ask": "112.60",
      "open": "113.20",
      "high": "114.40",
      "low": "110.20",
      "close": "110.20",
      "average": "112.209",
      "volume": "3182",
      "turnover": "357049",
      "trades": "70"
    },
    {
      "date": "2021-11-04",
      "bid": "114.00",
      "ask": "115.00",
      "open": "111.00",
      "high": "115.60",
      "low": "111.00",
      "close": "115.20",
      "average": "114.1793",
      "volume": "12056",
      "turnover": "1376545.6",
      "trades": "104"
    },
    {
      "date": "2021-11-05",
      "bid": "115.00",
      "ask": "115.60",
      "open": "115.40",
      "high": "115.60",
      "low": "114.60",
      "close": "115.00",
      "average": "115.1611",
      "volume": "2795",
      "turnover": "321875.2",
      "trades": "62"
    },
    {
      "date": "2021-11-08",
      "bid": "114.80",
      "ask": "115.00",
      "open": "115.00",
      "high": "116.00",
      "low": "112.20",
      "close": "115.00",
      "average": "115.0713",
      "volume": "5307",
      "turnover": "610683.4",
      "trades": "93"
    },
    {
      "date": "2021-11-09",
      "bid": "115.60",
      "ask": "115.80",
      "open": "115.00",
      "high": "117.00",
      "low": "112.60",
      "close": "115.60",
      "average": "115.6392",
      "volume": "2404",
      "turnover": "277996.6",
      "trades": "62"
    },
    {
      "date": "2021-11-10",
      "bid": "115.60",
      "ask": "117.00",
      "open": "115.60",
      "high": "117.00",
      "low": "114.80",
      "close": "115.80",
      "average": "116.1424",
      "volume": "1449",
      "turnover": "168290.4",
      "trades": "45"
    },
    {
      "date": "2021-11-11",
      "bid": "115.80",
      "ask": "117.00",
      "open": "115.80",
      "high": "117.00",
      "low": "115.00",
      "close": "115.60",
      "average": "115.6322",
      "volume": "4332",
      "turnover": "500918.6",
      "trades": "73"
    },
    {
      "date": "2021-11-12",
      "bid": "113.80",
      "ask": "114.00",
      "open": "115.20",
      "high": "115.20",
      "low": "110.60",
      "close": "114.00",
      "average": "113.0327",
      "volume": "22305",
      "turnover": "2521194.79",
      "trades": "211"
    },
    {
      "date": "2021-11-15",
      "bid": "115.20",
      "ask": "117.00",
      "open": "114.00",
      "high": "117.00",
      "low": "112.60",
      "close": "115.20",
      "average": "115.3888",
      "volume": "7594",
      "turnover": "876262.4",
      "trades": "88"
    },
    {
      "date": "2021-11-16",
      "bid": "116.00",
      "ask": "117.40",
      "open": "115.20",
      "high": "118.00",
      "low": "115.20",
      "close": "117.40",
      "average": "116.7513",
      "volume": "3818",
      "turnover": "445756.6",
      "trades": "55"
    },
    {
      "date": "2021-11-17",
      "bid": "115.00",
      "ask": "115.60",
      "open": "115.00",
      "high": "116.80",
      "low": "114.00",
      "close": "115.60",
      "average": "115.2325",
      "volume": "3105",
      "turnover": "357797",
      "trades": "79"
    },
    {
      "date": "2021-11-18",
      "bid": "114.80",
      "ask": "115.00",
      "open": "115.60",
      "high": "117.00",
      "low": "115.00",
      "close": "115.40",
      "average": "116.1473",
      "volume": "2753",
      "turnover": "319753.4",
      "trades": "60"
    },
    {
      "date": "2021-11-19",
      "bid": "115.20",
      "ask": "117.40",
      "open": "115.00",
      "high": "118.00",
      "low": "114.00",
      "close": "115.20",
      "average": "115.5695",
      "volume": "9597",
      "turnover": "1109120.2",
      "trades": "90"
    },
    {
      "date": "2021-11-22",
      "bid": "114.00",
      "ask": "114.60",
      "open": "115.20",
      "high": "116.40",
      "low": "113.20",
      "close": "114.00",
      "average": "114.5269",
      "volume": "6083",
      "turnover": "696667",
      "trades": "109"
    },
    {
      "date": "2021-11-23",
      "bid": "116.00",
      "ask": "117.00",
      "open": "115.00",
      "high": "119.00",
      "low": "115.00",
      "close": "116.60",
      "average": "115.426",
      "volume": "10965",
      "turnover": "1265646.39",
      "trades": "74"
    },
    {
      "date": "2021-11-24",
      "bid": "113.20",
      "ask": "113.40",
      "open": "117.00",
      "high": "117.80",
      "low": "113.40",
      "close": "113.40",
      "average": "114.7681",
      "volume": "2742",
      "turnover": "314694.2",
      "trades": "65"
    },
    {
      "date": "2021-11-25",
      "bid": "114.60",
      "ask": "116.00",
      "open": "113.40",
      "high": "117.80",
      "low": "112.80",
      "close": "115.60",
      "average": "115.1079",
      "volume": "2132",
      "turnover": "245410",
      "trades": "68"
    },
    {
      "date": "2021-11-26",
      "bid": "112.00",
      "ask": "113.80",
      "open": "115.00",
      "high": "116.00",
      "low": "111.80",
      "close": "112.20",
      "average": "113.6024",
      "volume": "14498",
      "turnover": "1647007",
      "trades": "138"
    },
    {
      "date": "2021-11-29",
      "bid": "114.80",
      "ask": "115.40",
      "open": "113.80",
      "high": "115.80",
      "low": "112.00",
      "close": "114.80",
      "average": "113.6769",
      "volume": "3697",
      "turnover": "420263.6",
      "trades": "79"
    },
    {
      "date": "2021-11-30",
      "bid": "113.00",
      "ask": "114.40",
      "open": "116.00",
      "high": "116.00",
      "low": "112.80",
      "close": "114.60",
      "average": "114.6714",
      "volume": "7178",
      "turnover": "823111.4",
      "trades": "85"
    },
    {
      "date": "2021-12-01",
      "bid": "117.00",
      "ask": "117.40",
      "open": "114.60",
      "high": "117.00",
      "low": "112.60",
      "close": "117.00",
      "average": "115.1053",
      "volume": "8835",
      "turnover": "1016955.2",
      "trades": "110"
    },
    {
      "date": "2021-12-02",
      "bid": "113.40",
      "ask": "116.00",
      "open": "117.00",
      "high": "118.20",
      "low": "113.60",
      "close": "116.40",
      "average": "115.4325",
      "volume": "7359",
      "turnover": "849467.6",
      "trades": "93"
    },
    {
      "date": "2021-12-03",
      "bid": "113.00",
      "ask": "113.60",
      "open": "114.60",
      "high": "116.20",
      "low": "113.00",
      "close": "113.00",
      "average": "114.1073",
      "volume": "3280",
      "turnover": "374272",
      "trades": "74"
    },
    {
      "date": "2021-12-06",
      "bid": "109.80",
      "ask": "110.20",
      "open": "113.00",
      "high": "115.80",
      "low": "108.80",
      "close": "110.20",
      "average": "110.7319",
      "volume": "6888",
      "turnover": "762721.2",
      "trades": "139"
    },
    {
      "date": "2021-12-07",
      "bid": "111.00",
      "ask": "111.80",
      "open": "110.20",
      "high": "115.00",
      "low": "110.00",
      "close": "111.80",
      "average": "111.9945",
      "volume": "9278",
      "turnover": "1039085",
      "trades": "76"
    },
    {
      "date": "2021-12-08",
      "bid": "113.20",
      "ask": "114.00",
      "open": "111.80",
      "high": "115.00",
      "low": "111.80",
      "close": "114.00",
      "average": "113.6355",
      "volume": "4379",
      "turnover": "497609.8",
      "trades": "37"
    },
    {
      "date": "2021-12-09",
      "bid": "115.60",
      "ask": "116.60",
      "open": "115.00",
      "high": "119.80",
      "low": "115.00",
      "close": "116.60",
      "average": "116.7899",
      "volume": "6580",
      "turnover": "768477.6",
      "trades": "149"
    },
    {
      "date": "2021-12-10",
      "bid": "117.80",
      "ask": "119.00",
      "open": "116.60",
      "high": "119.80",
      "low": "116.60",
      "close": "119.00",
      "average": "118.2216",
      "volume": "8140",
      "turnover": "962323.8",
      "trades": "116"
    },
    {
      "date": "2021-12-13",
      "bid": "119.00",
      "ask": "120.00",
      "open": "119.00",
      "high": "122.00",
      "low": "116.40",
      "close": "120.00",
      "average": "120.1994",
      "volume": "12591",
      "turnover": "1513430.8",
      "trades": "183"
    },
    {
      "date": "2021-12-14",
      "bid": "118.20",
      "ask": "119.00",
      "open": "120.00",
      "high": "122.00",
      "low": "118.60",
      "close": "119.00",
      "average": "121.1276",
      "volume": "7599",
      "turnover": "920449",
      "trades": "106"
    },
    {
      "date": "2021-12-15",
      "bid": "117.40",
      "ask": "119.40",
      "open": "120.00",
      "high": "121.20",
      "low": "117.80",
      "close": "119.00",
      "average": "119.2182",
      "volume": "7692",
      "turnover": "917026.6",
      "trades": "106"
    },
    {
      "date": "2021-12-16",
      "bid": "121.60",
      "ask": "121.80",
      "open": "119.00",
      "high": "122.40",
      "low": "119.00",
      "close": "121.60",
      "average": "120.7388",
      "volume": "1511",
      "turnover": "182436.4",
      "trades": "55"
    },
    {
      "date": "2021-12-17",
      "bid": "121.00",
      "ask": "122.00",
      "open": "121.60",
      "high": "122.20",
      "low": "120.00",
      "close": "122.00",
      "average": "121.3028",
      "volume": "7083",
      "turnover": "859187.4",
      "trades": "94"
    },
    {
      "date": "2021-12-20",
      "bid": "119.40",
      "ask": "120.00",
      "open": "122.00",
      "high": "122.00",
      "low": "119.40",
      "close": "119.40",
      "average": "120.7693",
      "volume": "8587",
      "turnover": "1037045.6",
      "trades": "139"
    },
    {
      "date": "2021-12-21",
      "bid": "121.20",
      "ask": "122.00",
      "open": "119.40",
      "high": "122.00",
      "low": "117.20",
      "close": "122.00",
      "average": "119.4549",
      "volume": "6696",
      "turnover": "799870",
      "trades": "91"
    },
    {
      "date": "2021-12-22",
      "bid": "121.80",
      "ask": "122.40",
      "open": "122.00",
      "high": "122.40",
      "low": "120.80",
      "close": "122.40",
      "average": "121.6715",
      "volume": "5741",
      "turnover": "698515.8",
      "trades": "83"
    },
    {
      "date": "2021-12-23",
      "bid": "125.00",
      "ask": "125.60",
      "open": "122.40",
      "high": "128.60",
      "low": "121.00",
      "close": "125.60",
      "average": "124.4762",
      "volume": "8589",
      "turnover": "1069126",
      "trades": "139"
    },
    {
      "date": "2021-12-27",
      "bid": "129.20",
      "ask": "129.40",
      "open": "127.00",
      "high": "138.00",
      "low": "127.00",
      "close": "129.40",
      "average": "130.7918",
      "volume": "11131",
      "turnover": "1455843.4",
      "trades": "189"
    },
    {
      "date": "2021-12-28",
      "bid": "129.40",
      "ask": "130.20",
      "open": "129.60",
      "high": "135.00",
      "low": "129.40",
      "close": "129.40",
      "average": "130.9839",
      "volume": "14726",
      "turnover": "1928869",
      "trades": "155"
    },
    {
      "date": "2021-12-29",
      "bid": "132.20",
      "ask": "133.00",
      "open": "132.00",
      "high": "133.00",
      "low": "130.00",
      "close": "133.00",
      "average": "131.3533",
      "volume": "5096",
      "turnover": "669376.2",
      "trades": "101"
    },
    {
      "date": "2021-12-30",
      "bid": "132.00",
      "ask": "132.60",
      "open": "133.00",
      "high": "133.00",
      "low": "130.20",
      "close": "132.80",
      "average": "131.9663",
      "volume": "8452",
      "turnover": "1115378.8",
      "trades": "129"
    },
    {
      "date": "2022-01-03",
      "bid": "131.80",
      "ask": "132.00",
      "open": "132.80",
      "high": "132.80",
      "low": "130.00",
      "close": "131.80",
      "average": "131.5167",
      "volume": "32390",
      "turnover": "4244658.59",
      "trades": "231"
    },
    {
      "date": "2022-01-04",
      "bid": "130.00",
      "ask": "130.60",
      "open": "131.60",
      "high": "131.80",
      "low": "130.00",
      "close": "130.60",
      "average": "131.2706",
      "volume": "6457",
      "turnover": "847614.4",
      "trades": "107"
    },
    {
      "date": "2022-01-05",
      "bid": "130.00",
      "ask": "131.20",
      "open": "130.60",
      "high": "132.40",
      "low": "129.40",
      "close": "130.00",
      "average": "130.9395",
      "volume": "1712",
      "turnover": "224168.4",
      "trades": "64"
    },
    {
      "date": "2022-01-07",
      "bid": "130.00",
      "ask": "131.60",
      "open": "132.80",
      "high": "132.80",
      "low": "126.60",
      "close": "131.40",
      "average": "130.7442",
      "volume": "6100",
      "turnover": "797539.8",
      "trades": "128"
    },
    {
      "date": "2022-01-10",
      "bid": "123.00",
      "ask": "123.40",
      "open": "131.40",
      "high": "134.20",
      "low": "121.00",
      "close": "123.40",
      "average": "128.5298",
      "volume": "6928",
      "turnover": "890454.4",
      "trades": "173"
    },
    {
      "date": "2022-01-11",
      "bid": "128.40",
      "ask": "128.80",
      "open": "123.20",
      "high": "132.20",
      "low": "121.00",
      "close": "128.80",
      "average": "127.1061",
      "volume": "8470",
      "turnover": "1076588.8",
      "trades": "127"
    },
    {
      "date": "2022-01-12",
      "bid": "127.00",
      "ask": "127.80",
      "open": "128.80",
      "high": "128.80",
      "low": "123.40",
      "close": "127.80",
      "average": "126.114",
      "volume": "16552",
      "turnover": "2087438.4",
      "trades": "170"
    },
    {
      "date": "2022-01-13",
      "bid": "128.60",
      "ask": "128.80",
      "open": "127.80",
      "high": "129.80",
      "low": "124.00",
      "close": "128.80",
      "average": "125.9168",
      "volume": "4007",
      "turnover": "504548.8",
      "trades": "90"
    },
    {
      "date": "2022-01-14",
      "bid": "126.00",
      "ask": "127.20",
      "open": "128.80",
      "high": "131.40",
      "low": "124.40",
      "close": "126.00",
      "average": "126.7361",
      "volume": "9899",
      "turnover": "1254561",
      "trades": "120"
    },
    {
      "date": "2022-01-17",
      "bid": "123.40",
      "ask": "124.40",
      "open": "126.00",
      "high": "126.00",
      "low": "121.20",
      "close": "124.80",
      "average": "123.5738",
      "volume": "6517",
      "turnover": "805330.6",
      "trades": "117"
    },
    {
      "date": "2022-01-18",
      "bid": "119.60",
      "ask": "120.40",
      "open": "124.80",
      "high": "128.00",
      "low": "119.20",
      "close": "120.40",
      "average": "122.3047",
      "volume": "9134",
      "turnover": "1117131.2",
      "trades": "184"
    },
    {
      "date": "2022-01-19",
      "bid": "119.80",
      "ask": "120.60",
      "open": "120.40",
      "high": "123.60",
      "low": "119.60",
      "close": "119.80",
      "average": "120.4424",
      "volume": "7110",
      "turnover": "856345.6",
      "trades": "92"
    },
    {
      "date": "2022-01-20",
      "bid": "122.20",
      "ask": "122.60",
      "open": "119.60",
      "high": "122.60",
      "low": "118.00",
      "close": "122.60",
      "average": "120.8935",
      "volume": "3797",
      "turnover": "459032.8",
      "trades": "89"
    },
    {
      "date": "2022-01-21",
      "bid": "121.00",
      "ask": "123.00",
      "open": "123.00",
      "high": "123.40",
      "low": "119.40",
      "close": "122.80",
      "average": "121.05",
      "volume": "6748",
      "turnover": "816845.6",
      "trades": "115"
    },
    {
      "date": "2022-01-24",
      "bid": "116.40",
      "ask": "117.20",
      "open": "121.60",
      "high": "121.60",
      "low": "112.60",
      "close": "115.20",
      "average": "115.42",
      "volume": "29023",
      "turnover": "3349835.8",
      "trades": "388"
    },
    {
      "date": "2022-01-25",
      "bid": "113.80",
      "ask": "114.80",
      "open": "115.20",
      "high": "119.40",
      "low": "113.60",
      "close": "115.00",
      "average": "116.5851",
      "volume": "15178",
      "turnover": "1769528.8",
      "trades": "211"
    },
    {
      "date": "2022-01-26",
      "bid": "116.80",
      "ask": "117.80",
      "open": "115.00",
      "high": "118.60",
      "low": "115.00",
      "close": "116.80",
      "average": "117.535",
      "volume": "2265",
      "turnover": "266216.8",
      "trades": "83"
    },
    {
      "date": "2022-01-27",
      "bid": "117.20",
      "ask": "118.00",
      "open": "116.00",
      "high": "118.60",
      "low": "114.80",
      "close": "118.00",
      "average": "116.6354",
      "volume": "5819",
      "turnover": "678701.4",
      "trades": "96"
    },
    {
      "date": "2022-01-28",
      "bid": "117.00",
      "ask": "118.20",
      "open": "118.00",
      "high": "119.60",
      "low": "115.20",
      "close": "117.00",
      "average": "117.5729",
      "volume": "2075",
      "turnover": "243963.8",
      "trades": "76"
    },
    {
      "date": "2022-01-31",
      "bid": "117.00",
      "ask": "118.20",
      "open": "117.20",
      "high": "117.80",
      "low": "114.80",
      "close": "117.20",
      "average": "116.5196",
      "volume": "4087",
      "turnover": "476215.6",
      "trades": "100"
    },
    {
      "date": "2022-02-01",
      "bid": "118.00",
      "ask": "118.80",
      "open": "117.80",
      "high": "119.40",
      "low": "117.80",
      "close": "118.80",
      "average": "118.8312",
      "volume": "2258",
      "turnover": "268320.8",
      "trades": "67"
    },
    {
      "date": "2022-02-02",
      "bid": "119.20",
      "ask": "120.80",
      "open": "118.80",
      "high": "121.60",
      "low": "118.80",
      "close": "120.60",
      "average": "120.2042",
      "volume": "4204",
      "turnover": "505338.4",
      "trades": "87"
    },
    {
      "date": "2022-02-03",
      "bid": "119.00",
      "ask": "119.80",
      "open": "120.60",
      "high": "121.80",
      "low": "114.80",
      "close": "119.00",
      "average": "117.453",
      "volume": "7166",
      "turnover": "841668.2",
      "trades": "140"
    },
    {
      "date": "2022-02-04",
      "bid": "115.80",
      "ask": "116.40",
      "open": "119.80",
      "high": "121.40",
      "low": "115.40",
      "close": "116.20",
      "average": "117.9412",
      "volume": "2838",
      "turnover": "334717.2",
      "trades": "63"
    },
    {
      "date": "2022-02-07",
      "bid": "118.20",
      "ask": "119.00",
      "open": "116.80",
      "high": "119.20",
      "low": "116.80",
      "close": "119.00",
      "average": "118.0702",
      "volume": "929",
      "turnover": "109687.2",
      "trades": "44"
    },
    {
      "date": "2022-02-08",
      "bid": "115.40",
      "ask": "116.20",
      "open": "118.80",
      "high": "119.00",
      "low": "115.40",
      "close": "116.20",
      "average": "116.9779",
      "volume": "2879",
      "turnover": "336779.4",
      "trades": "68"
    },
    {
      "date": "2022-02-09",
      "bid": "117.20",
      "ask": "119.80",
      "open": "116.20",
      "high": "119.20",
      "low": "115.00",
      "close": "119.20",
      "average": "116.9285",
      "volume": "3121",
      "turnover": "364933.8",
      "trades": "58"
    },
    {
      "date": "2022-02-10",
      "bid": "128.00",
      "ask": "128.20",
      "open": "126.20",
      "high": "132.80",
      "low": "126.20",
      "close": "128.20",
      "average": "127.7742",
      "volume": "7887",
      "turnover": "1007754.8",
      "trades": "165"
    },
    {
      "date": "2022-02-11",
      "bid": "131.40",
      "ask": "132.40",
      "open": "128.20",
      "high": "137.20",
      "low": "128.20",
      "close": "131.20",
      "average": "133.3378",
      "volume": "11624",
      "turnover": "1549918.4",
      "trades": "218"
    },
    {
      "date": "2022-02-14",
      "bid": "125.00",
      "ask": "125.80",
      "open": "130.80",
      "high": "130.80",
      "low": "123.00",
      "close": "125.00",
      "average": "125.2172",
      "volume": "10345",
      "turnover": "1295372.2",
      "trades": "205"
    },
    {
      "date": "2022-02-15",
      "bid": "123.20",
      "ask": "123.60",
      "open": "125.00",
      "high": "128.80",
      "low": "123.00",
      "close": "123.20",
      "average": "125.1286",
      "volume": "6702",
      "turnover": "838611.6",
      "trades": "82"
    },
    {
      "date": "2022-02-16",
      "bid": "123.20",
      "ask": "123.60",
      "open": "127.00",
      "high": "127.00",
      "low": "123.40",
      "close": "123.60",
      "average": "125.6437",
      "volume": "4531",
      "turnover": "569291.6",
      "trades": "59"
    },
    {
      "date": "2022-02-17",
      "bid": "123.60",
      "ask": "124.80",
      "open": "126.60",
      "high": "127.40",
      "low": "123.60",
      "close": "123.60",
      "average": "126.3523",
      "volume": "6530",
      "turnover": "825080.8",
      "trades": "64"
    },
    {
      "date": "2022-02-18",
      "bid": "123.00",
      "ask": "123.60",
      "open": "123.60",
      "high": "123.60",
      "low": "120.00",
      "close": "123.60",
      "average": "121.9857",
      "volume": "10800",
      "turnover": "1317445.8",
      "trades": "116"
    },
    {
      "date": "2022-02-21",
      "bid": "117.60",
      "ask": "118.00",
      "open": "122.40",
      "high": "122.40",
      "low": "116.80",
      "close": "118.00",
      "average": "117.4404",
      "volume": "30806",
      "turnover": "3617868.2",
      "trades": "273"
    },
    {
      "date": "2022-02-22",
      "bid": "116.00",
      "ask": "116.40",
      "open": "114.60",
      "high": "117.00",
      "low": "111.20",
      "close": "116.40",
      "average": "114.4234",
      "volume": "18669",
      "turnover": "2136171.2",
      "trades": "150"
    },
    {
      "date": "2022-02-23",
      "bid": "113.20",
      "ask": "115.00",
      "open": "118.00",
      "high": "118.00",
      "low": "113.20",
      "close": "114.80",
      "average": "115.0595",
      "volume": "9519",
      "turnover": "1095251.6",
      "trades": "159"
    },
    {
      "date": "2022-02-24",
      "bid": "108.60",
      "ask": "109.80",
      "open": "109.00",
      "high": "110.00",
      "low": "104.40",
      "close": "109.80",
      "average": "107.2741",
      "volume": "39072",
      "turnover": "4191413.4",
      "trades": "465"
    },
    {
      "date": "2022-02-25",
      "bid": "108.40",
      "ask": "108.80",
      "open": "109.80",
      "high": "112.00",
      "low": "107.20",
      "close": "108.80",
      "average": "109.8944",
      "volume": "11694",
      "turnover": "1285105.39",
      "trades": "218"
    },
    {
      "date": "2022-02-28",
      "bid": "108.20",
      "ask": "110.80",
      "open": "109.80",
      "high": "111.00",
      "low": "108.00",
      "close": "110.80",
      "average": "109.143",
      "volume": "6420",
      "turnover": "700698.2",
      "trades": "151"
    },
    {
      "date": "2022-03-01",
      "bid": "107.20",
      "ask": "107.60",
      "open": "110.00",
      "high": "110.00",
      "low": "106.00",
      "close": "107.20",
      "average": "107.0017",
      "volume": "15676",
      "turnover": "1677358.8",
      "trades": "213"
    },
    {
      "date": "2022-03-02",
      "bid": "105.60",
      "ask": "107.20",
      "open": "107.40",
      "high": "107.40",
      "low": "103.00",
      "close": "105.60",
      "average": "105.0531",
      "volume": "18964",
      "turnover": "1992226.4",
      "trades": "175"
    },
    {
      "date": "2022-03-03",
      "bid": "107.60",
      "ask": "108.40",
      "open": "105.80",
      "high": "108.60",
      "low": "104.00",
      "close": "108.40",
      "average": "106.2765",
      "volume": "7192",
      "turnover": "764340.4",
      "trades": "88"
    },
    {
      "date": "2022-03-04",
      "bid": "106.80",
      "ask": "108.40",
      "open": "105.00",
      "high": "108.80",
      "low": "104.40",
      "close": "108.80",
      "average": "106.1017",
      "volume": "8176",
      "turnover": "867487.2",
      "trades": "93"
    },
    {
      "date": "2022-03-07",
      "bid": "106.00",
      "ask": "107.00",
      "open": "106.00",
      "high": "108.60",
      "low": "102.60",
      "close": "105.80",
      "average": "104.3818",
      "volume": "14379",
      "turnover": "1500906.6",
      "trades": "168"
    },
    {
      "date": "2022-03-08",
      "bid": "105.00",
      "ask": "107.00",
      "open": "104.40",
      "high": "111.40",
      "low": "104.20",
      "close": "106.80",
      "average": "106.724",
      "volume": "7672",
      "turnover": "818786.6",
      "trades": "84"
    },
    {
      "date": "2022-03-09",
      "bid": "109.20",
      "ask": "110.60",
      "open": "104.20",
      "high": "110.40",
      "low": "104.20",
      "close": "109.20",
      "average": "108.2146",
      "volume": "17469",
      "turnover": "1890400",
      "trades": "99"
    },
    {
      "date": "2022-03-10",
      "bid": "108.00",
      "ask": "108.40",
      "open": "109.60",
      "high": "111.40",
      "low": "107.60",
      "close": "108.00",
      "average": "109.0719",
      "volume": "1818",
      "turnover": "198292.8",
      "trades": "45"
    },
    {
      "date": "2022-03-11",
      "bid": "108.60",
      "ask": "110.40",
      "open": "108.00",
      "high": "112.80",
      "low": "107.80",
      "close": "109.80",
      "average": "110.2312",
      "volume": "4074",
      "turnover": "449082",
      "trades": "64"
    },
    {
      "date": "2022-03-14",
      "bid": "112.60",
      "ask": "113.00",
      "open": "109.80",
      "high": "113.00",
      "low": "108.60",
      "close": "112.60",
      "average": "112.0786",
      "volume": "7742",
      "turnover": "867712.8",
      "trades": "84"
    },
    {
      "date": "2022-03-15",
      "bid": "109.20",
      "ask": "110.20",
      "open": "112.60",
      "high": "112.60",
      "low": "108.40",
      "close": "110.40",
      "average": "109.8217",
      "volume": "4729",
      "turnover": "519347",
      "trades": "45"
    },
    {
      "date": "2022-03-16",
      "bid": "112.20",
      "ask": "112.60",
      "open": "110.20",
      "high": "113.00",
      "low": "109.80",
      "close": "111.60",
      "average": "111.5558",
      "volume": "8489",
      "turnover": "946997.2",
      "trades": "82"
    },
    {
      "date": "2022-03-17",
      "bid": "111.00",
      "ask": "112.00",
      "open": "111.80",
      "high": "113.00",
      "low": "108.80",
      "close": "108.80",
      "average": "111.1337",
      "volume": "5621",
      "turnover": "624682.4",
      "trades": "59"
    },
    {
      "date": "2022-03-18",
      "bid": "109.20",
      "ask": "110.00",
      "open": "109.00",
      "high": "113.00",
      "low": "109.00",
      "close": "109.60",
      "average": "111.2429",
      "volume": "65546",
      "turnover": "7036953.4",
      "trades": "67"
    },
    {
      "date": "2022-03-21",
      "bid": "107.60",
      "ask": "108.80",
      "open": "109.60",
      "high": "110.00",
      "low": "108.00",
      "close": "108.80",
      "average": "109.3883",
      "volume": "2054",
      "turnover": "224683.6",
      "trades": "68"
    },
    {
      "date": "2022-03-22",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.80",
      "high": "109.00",
      "low": "107.40",
      "close": "108.00",
      "average": "108.2735",
      "volume": "8584",
      "turnover": "929419.4",
      "trades": "60"
    },
    {
      "date": "2022-03-23",
      "bid": "107.60",
      "ask": "108.00",
      "open": "108.20",
      "high": "109.00",
      "low": "106.80",
      "close": "108.00",
      "average": "107.8581",
      "volume": "4734",
      "turnover": "510600.4",
      "trades": "62"
    },
    {
      "date": "2022-03-24",
      "bid": "108.00",
      "ask": "108.60",
      "open": "108.00",
      "high": "109.00",
      "low": "107.80",
      "close": "108.60",
      "average": "108.2437",
      "volume": "2178",
      "turnover": "235754.8",
      "trades": "38"
    },
    {
      "date": "2022-03-25",
      "bid": "107.00",
      "ask": "108.00",
      "open": "109.60",
      "high": "110.00",
      "low": "107.40",
      "close": "107.40",
      "average": "108.5016",
      "volume": "8115",
      "turnover": "880490.8",
      "trades": "116"
    },
    {
      "date": "2022-03-28",
      "bid": "106.40",
      "ask": "107.60",
      "open": "110.40",
      "high": "110.40",
      "low": "106.20",
      "close": "107.00",
      "average": "108.0377",
      "volume": "8284",
      "turnover": "894984.6",
      "trades": "82"
    },
    {
      "date": "2022-03-29",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.20",
      "high": "109.00",
      "low": "107.00",
      "close": "109.00",
      "average": "108.2501",
      "volume": "15552",
      "turnover": "1683505.2",
      "trades": "80"
    },
    {
      "date": "2022-03-30",
      "bid": "109.00",
      "ask": "110.00",
      "open": "109.00",
      "high": "119.60",
      "low": "108.00",
      "close": "110.00",
      "average": "110.0407",
      "volume": "6755",
      "turnover": "743324.8",
      "trades": "100"
    },
    {
      "date": "2022-03-31",
      "bid": "107.60",
      "ask": "108.00",
      "open": "110.40",
      "high": "111.20",
      "low": "108.00",
      "close": "108.00",
      "average": "109.3317",
      "volume": "4540",
      "turnover": "496366",
      "trades": "69"
    },
    {
      "date": "2022-04-01",
      "bid": "110.80",
      "ask": "111.40",
      "open": "113.80",
      "high": "114.80",
      "low": "109.80",
      "close": "111.80",
      "average": "111.2469",
      "volume": "9322",
      "turnover": "1037043.4",
      "trades": "120"
    },
    {
      "date": "2022-04-04",
      "bid": "111.40",
      "ask": "112.40",
      "open": "112.60",
      "high": "113.60",
      "low": "111.00",
      "close": "111.60",
      "average": "112.3265",
      "volume": "7910",
      "turnover": "888502.6",
      "trades": "107"
    },
    {
      "date": "2022-04-05",
      "bid": "114.40",
      "ask": "114.60",
      "open": "113.60",
      "high": "115.60",
      "low": "113.00",
      "close": "114.60",
      "average": "113.9297",
      "volume": "12483",
      "turnover": "1422184.8",
      "trades": "123"
    },
    {
      "date": "2022-04-06",
      "bid": "112.00",
      "ask": "112.20",
      "open": "117.20",
      "high": "118.00",
      "low": "109.20",
      "close": "112.20",
      "average": "112.1116",
      "volume": "5622",
      "turnover": "630291.6",
      "trades": "118"
    },
    {
      "date": "2022-04-07",
      "bid": "114.00",
      "ask": "116.80",
      "open": "112.20",
      "high": "118.00",
      "low": "111.20",
      "close": "116.80",
      "average": "115.5269",
      "volume": "1527",
      "turnover": "176409.6",
      "trades": "51"
    },
    {
      "date": "2022-04-08",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.00",
      "high": "120.00",
      "low": "116.00",
      "close": "116.60",
      "average": "117.9507",
      "volume": "3093",
      "turnover": "364821.6",
      "trades": "60"
    },
    {
      "date": "2022-04-11",
      "bid": "116.00",
      "ask": "117.80",
      "open": "117.00",
      "high": "119.40",
      "low": "116.00",
      "close": "116.00",
      "average": "117.2988",
      "volume": "1698",
      "turnover": "199173.4",
      "trades": "50"
    },
    {
      "date": "2022-04-12",
      "bid": "113.80",
      "ask": "114.00",
      "open": "116.00",
      "high": "116.00",
      "low": "113.40",
      "close": "114.00",
      "average": "113.9969",
      "volume": "1661",
      "turnover": "189348.8",
      "trades": "58"
    },
    {
      "date": "2022-04-13",
      "bid": "115.40",
      "ask": "116.60",
      "open": "113.80",
      "high": "117.80",
      "low": "113.80",
      "close": "116.60",
      "average": "116.6876",
      "volume": "3414",
      "turnover": "398371.6",
      "trades": "69"
    },
    {
      "date": "2022-04-14",
      "bid": "117.60",
      "ask": "118.60",
      "open": "116.60",
      "high": "118.60",
      "low": "115.40",
      "close": "118.00",
      "average": "117.6689",
      "volume": "1869",
      "turnover": "219923.2",
      "trades": "49"
    },
    {
      "date": "2022-04-19",
      "bid": "119.00",
      "ask": "119.60",
      "open": "118.00",
      "high": "120.80",
      "low": "115.40",
      "close": "119.60",
      "average": "118.1349",
      "volume": "5525",
      "turnover": "652695.2",
      "trades": "85"
    },
    {
      "date": "2022-04-20",
      "bid": "120.00",
      "ask": "121.00",
      "open": "119.20",
      "high": "121.00",
      "low": "119.20",
      "close": "120.00",
      "average": "120.0428",
      "volume": "1943",
      "turnover": "233243.2",
      "trades": "47"
    },
    {
      "date": "2022-04-21",
      "bid": "119.40",
      "ask": "121.20",
      "open": "120.00",
      "high": "122.80",
      "low": "118.60",
      "close": "120.80",
      "average": "119.3886",
      "volume": "4618",
      "turnover": "551336.4",
      "trades": "76"
    },
    {
      "date": "2022-04-22",
      "bid": "119.80",
      "ask": "123.00",
      "open": "119.40",
      "high": "123.00",
      "low": "118.60",
      "close": "123.00",
      "average": "119.4318",
      "volume": "7130",
      "turnover": "851548.6",
      "trades": "57"
    },
    {
      "date": "2022-04-25",
      "bid": "119.80",
      "ask": "121.00",
      "open": "124.00",
      "high": "124.00",
      "low": "118.80",
      "close": "120.00",
      "average": "120.6076",
      "volume": "5054",
      "turnover": "609550.8",
      "trades": "81"
    },
    {
      "date": "2022-04-26",
      "bid": "119.00",
      "ask": "120.20",
      "open": "123.60",
      "high": "123.60",
      "low": "119.20",
      "close": "119.20",
      "average": "120.7882",
      "volume": "2965",
      "turnover": "358137",
      "trades": "51"
    },
    {
      "date": "2022-04-27",
      "bid": "118.00",
      "ask": "120.00",
      "open": "119.20",
      "high": "123.40",
      "low": "118.00",
      "close": "118.80",
      "average": "119.0744",
      "volume": "3135",
      "turnover": "373298.2",
      "trades": "50"
    },
    {
      "date": "2022-04-28",
      "bid": "116.20",
      "ask": "117.40",
      "open": "118.00",
      "high": "119.80",
      "low": "115.00",
      "close": "115.00",
      "average": "118.3956",
      "volume": "4130",
      "turnover": "488973.8",
      "trades": "83"
    },
    {
      "date": "2022-04-29",
      "bid": "118.80",
      "ask": "120.80",
      "open": "116.60",
      "high": "124.20",
      "low": "116.40",
      "close": "118.60",
      "average": "119.4178",
      "volume": "15414",
      "turnover": "1840706.6",
      "trades": "167"
    },
    {
      "date": "2022-05-02",
      "bid": "125.40",
      "ask": "126.80",
      "open": "119.20",
      "high": "131.60",
      "low": "119.20",
      "close": "125.40",
      "average": "124.4155",
      "volume": "28411",
      "turnover": "3534769.6",
      "trades": "308"
    },
    {
      "date": "2022-05-03",
      "bid": "122.00",
      "ask": "123.20",
      "open": "128.00",
      "high": "128.00",
      "low": "121.40",
      "close": "122.20",
      "average": "123.3644",
      "volume": "10086",
      "turnover": "1244253.6",
      "trades": "131"
    },
    {
      "date": "2022-05-04",
      "bid": "122.60",
      "ask": "123.00",
      "open": "122.00",
      "high": "125.00",
      "low": "120.20",
      "close": "122.60",
      "average": "122.4627",
      "volume": "4143",
      "turnover": "507363",
      "trades": "77"
    },
    {
      "date": "2022-05-05",
      "bid": "118.80",
      "ask": "120.40",
      "open": "122.60",
      "high": "127.80",
      "low": "118.60",
      "close": "119.00",
      "average": "121.7706",
      "volume": "19913",
      "turnover": "2424818",
      "trades": "147"
    },
    {
      "date": "2022-05-06",
      "bid": "116.00",
      "ask": "117.40",
      "open": "119.00",
      "high": "123.60",
      "low": "114.80",
      "close": "117.40",
      "average": "117.7649",
      "volume": "5010",
      "turnover": "590002",
      "trades": "84"
    },
    {
      "date": "2022-05-09",
      "bid": "115.20",
      "ask": "116.00",
      "open": "118.00",
      "high": "119.20",
      "low": "112.60",
      "close": "115.20",
      "average": "116.5149",
      "volume": "25434",
      "turnover": "2963439.8",
      "trades": "282"
    },
    {
      "date": "2022-05-10",
      "bid": "117.00",
      "ask": "117.60",
      "open": "114.00",
      "high": "118.00",
      "low": "113.80",
      "close": "117.00",
      "average": "116.0115",
      "volume": "10747",
      "turnover": "1246775.8",
      "trades": "120"
    },
    {
      "date": "2022-05-11",
      "bid": "117.00",
      "ask": "118.00",
      "open": "116.80",
      "high": "118.40",
      "low": "115.20",
      "close": "118.00",
      "average": "117.264",
      "volume": "11330",
      "turnover": "1328600.6",
      "trades": "113"
    },
    {
      "date": "2022-05-12",
      "bid": "119.00",
      "ask": "120.60",
      "open": "118.00",
      "high": "121.00",
      "low": "115.00",
      "close": "118.00",
      "average": "117.3437",
      "volume": "11899",
      "turnover": "1396272.2",
      "trades": "125"
    },
    {
      "date": "2022-05-13",
      "bid": "118.00",
      "ask": "119.40",
      "open": "118.20",
      "high": "119.60",
      "low": "117.20",
      "close": "119.40",
      "average": "118.7664",
      "volume": "5187",
      "turnover": "616041.4",
      "trades": "98"
    },
    {
      "date": "2022-05-16",
      "bid": "117.20",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.00",
      "low": "116.20",
      "close": "118.00",
      "average": "117.659",
      "volume": "3333",
      "turnover": "392157.6",
      "trades": "84"
    },
    {
      "date": "2022-05-17",
      "bid": "118.40",
      "ask": "119.00",
      "open": "118.00",
      "high": "119.00",
      "low": "116.20",
      "close": "118.40",
      "average": "117.6975",
      "volume": "9390",
      "turnover": "1105179.6",
      "trades": "89"
    },
    {
      "date": "2022-05-18",
      "bid": "117.80",
      "ask": "118.20",
      "open": "119.00",
      "high": "119.00",
      "low": "117.00",
      "close": "117.80",
      "average": "118.3413",
      "volume": "1162",
      "turnover": "137512.6",
      "trades": "39"
    },
    {
      "date": "2022-05-19",
      "bid": "118.60",
      "ask": "120.00",
      "open": "117.00",
      "high": "120.00",
      "low": "117.00",
      "close": "120.00",
      "average": "118.6018",
      "volume": "3381",
      "turnover": "400992.8",
      "trades": "47"
    },
    {
      "date": "2022-05-20",
      "bid": "120.60",
      "ask": "121.40",
      "open": "120.00",
      "high": "122.00",
      "low": "118.20",
      "close": "121.20",
      "average": "120.9038",
      "volume": "8156",
      "turnover": "986091",
      "trades": "67"
    },
    {
      "date": "2022-05-23",
      "bid": "121.60",
      "ask": "122.00",
      "open": "121.40",
      "high": "122.00",
      "low": "121.20",
      "close": "121.40",
      "average": "121.5477",
      "volume": "1456",
      "turnover": "176973.4",
      "trades": "39"
    },
    {
      "date": "2022-05-24",
      "bid": "120.00",
      "ask": "120.60",
      "open": "121.60",
      "high": "122.00",
      "low": "119.20",
      "close": "120.00",
      "average": "120.7997",
      "volume": "2319",
      "turnover": "280134.4",
      "trades": "56"
    },
    {
      "date": "2022-05-25",
      "bid": "118.20",
      "ask": "118.40",
      "open": "121.80",
      "high": "121.80",
      "low": "119.00",
      "close": "119.60",
      "average": "120.0005",
      "volume": "3335",
      "turnover": "400201.8",
      "trades": "51"
    },
    {
      "date": "2022-05-27",
      "bid": "119.20",
      "ask": "119.60",
      "open": "119.60",
      "high": "121.40",
      "low": "118.00",
      "close": "119.60",
      "average": "119.206",
      "volume": "5962",
      "turnover": "710706.4",
      "trades": "106"
    },
    {
      "date": "2022-05-30",
      "bid": "118.40",
      "ask": "118.80",
      "open": "120.20",
      "high": "120.60",
      "low": "118.00",
      "close": "118.20",
      "average": "118.7559",
      "volume": "7541",
      "turnover": "895538.6",
      "trades": "102"
    },
    {
      "date": "2022-05-31",
      "bid": "120.60",
      "ask": "121.00",
      "open": "118.80",
      "high": "121.00",
      "low": "118.00",
      "close": "121.00",
      "average": "119.7171",
      "volume": "6655",
      "turnover": "796717.6",
      "trades": "95"
    },
    {
      "date": "2022-06-01",
      "bid": "119.00",
      "ask": "120.00",
      "open": "121.00",
      "high": "121.00",
      "low": "118.40",
      "close": "119.20",
      "average": "119.8145",
      "volume": "2979",
      "turnover": "356927.4",
      "trades": "69"
    },
    {
      "date": "2022-06-02",
      "bid": "118.80",
      "ask": "120.00",
      "open": "119.80",
      "high": "120.00",
      "low": "117.80",
      "close": "120.00",
      "average": "118.6491",
      "volume": "3102",
      "turnover": "368049.6",
      "trades": "65"
    },
    {
      "date": "2022-06-03",
      "bid": "120.00",
      "ask": "120.60",
      "open": "120.00",
      "high": "120.60",
      "low": "119.40",
      "close": "120.60",
      "average": "120.1899",
      "volume": "3985",
      "turnover": "478956.6",
      "trades": "47"
    },
    {
      "date": "2022-06-07",
      "bid": "119.40",
      "ask": "120.60",
      "open": "120.60",
      "high": "120.60",
      "low": "117.20",
      "close": "120.60",
      "average": "118.148",
      "volume": "8055",
      "turnover": "951681.8",
      "trades": "77"
    },
    {
      "date": "2022-06-08",
      "bid": "119.20",
      "ask": "119.80",
      "open": "117.80",
      "high": "119.80",
      "low": "117.80",
      "close": "119.80",
      "average": "118.9516",
      "volume": "1371",
      "turnover": "163082.6",
      "trades": "17"
    },
    {
      "date": "2022-06-09",
      "bid": "123.60",
      "ask": "124.00",
      "open": "120.60",
      "high": "125.00",
      "low": "120.60",
      "close": "124.00",
      "average": "123.5685",
      "volume": "17093",
      "turnover": "2112155.6",
      "trades": "156"
    },
    {
      "date": "2022-06-10",
      "bid": "124.60",
      "ask": "125.00",
      "open": "124.00",
      "high": "125.60",
      "low": "121.80",
      "close": "121.80",
      "average": "123.9413",
      "volume": "13388",
      "turnover": "1659326.4",
      "trades": "122"
    },
    {
      "date": "2022-06-13",
      "bid": "122.20",
      "ask": "123.00",
      "open": "121.60",
      "high": "126.80",
      "low": "121.60",
      "close": "123.00",
      "average": "124.107",
      "volume": "10606",
      "turnover": "1316279",
      "trades": "171"
    },
    {
      "date": "2022-06-14",
      "bid": "122.20",
      "ask": "124.40",
      "open": "123.00",
      "high": "124.80",
      "low": "120.20",
      "close": "124.40",
      "average": "122.4146",
      "volume": "7485",
      "turnover": "916273.4",
      "trades": "128"
    },
    {
      "date": "2022-06-15",
      "bid": "122.40",
      "ask": "124.80",
      "open": "125.00",
      "high": "125.60",
      "low": "122.40",
      "close": "124.60",
      "average": "124.6651",
      "volume": "4055",
      "turnover": "505516.8",
      "trades": "70"
    },
    {
      "date": "2022-06-16",
      "bid": "121.00",
      "ask": "122.20",
      "open": "126.00",
      "high": "126.00",
      "low": "120.00",
      "close": "122.00",
      "average": "122.8329",
      "volume": "8600",
      "turnover": "1056362.6",
      "trades": "103"
    },
    {
      "date": "2022-06-17",
      "bid": "122.00",
      "ask": "122.40",
      "open": "122.00",
      "high": "126.00",
      "low": "120.20",
      "close": "122.00",
      "average": "123.3341",
      "volume": "6585",
      "turnover": "812155.2",
      "trades": "68"
    },
    {
      "date": "2022-06-20",
      "bid": "122.80",
      "ask": "124.20",
      "open": "122.00",
      "high": "125.60",
      "low": "122.00",
      "close": "123.00",
      "average": "123.9918",
      "volume": "5519",
      "turnover": "684311",
      "trades": "72"
    },
    {
      "date": "2022-06-21",
      "bid": "119.60",
      "ask": "120.00",
      "open": "123.00",
      "high": "125.80",
      "low": "119.20",
      "close": "119.60",
      "average": "121.5699",
      "volume": "6704",
      "turnover": "815004.4",
      "trades": "100"
    },
    {
      "date": "2022-06-22",
      "bid": "122.00",
      "ask": "124.80",
      "open": "124.80",
      "high": "125.00",
      "low": "113.60",
      "close": "122.20",
      "average": "119.5118",
      "volume": "11004",
      "turnover": "1315108",
      "trades": "120"
    },
    {
      "date": "2022-06-23",
      "bid": "119.80",
      "ask": "120.00",
      "open": "121.40",
      "high": "122.20",
      "low": "119.00",
      "close": "120.00",
      "average": "120.5554",
      "volume": "4454",
      "turnover": "536953.8",
      "trades": "94"
    },
    {
      "date": "2022-06-27",
      "bid": "118.40",
      "ask": "119.80",
      "open": "120.00",
      "high": "122.00",
      "low": "118.40",
      "close": "118.40",
      "average": "120.4257",
      "volume": "5009",
      "turnover": "603212.4",
      "trades": "92"
    },
    {
      "date": "2022-06-28",
      "bid": "120.40",
      "ask": "121.00",
      "open": "118.40",
      "high": "122.00",
      "low": "117.00",
      "close": "121.00",
      "average": "120.8416",
      "volume": "5832",
      "turnover": "704748.2",
      "trades": "75"
    },
    {
      "date": "2022-06-29",
      "bid": "120.20",
      "ask": "120.80",
      "open": "117.40",
      "high": "121.80",
      "low": "117.40",
      "close": "121.20",
      "average": "120.8789",
      "volume": "4563",
      "turnover": "551570.4",
      "trades": "66"
    },
    {
      "date": "2022-06-30",
      "bid": "119.60",
      "ask": "120.60",
      "open": "121.00",
      "high": "121.00",
      "low": "119.00",
      "close": "120.40",
      "average": "120.1258",
      "volume": "2697",
      "turnover": "323979.2",
      "trades": "49"
    },
    {
      "date": "2022-07-01",
      "bid": "121.80",
      "ask": "122.00",
      "open": "120.40",
      "high": "122.00",
      "low": "119.40",
      "close": "122.00",
      "average": "121.3302",
      "volume": "1625",
      "turnover": "197161.6",
      "trades": "54"
    },
    {
      "date": "2022-07-04",
      "bid": "123.20",
      "ask": "124.80",
      "open": "122.00",
      "high": "126.00",
      "low": "120.60",
      "close": "124.00",
      "average": "122.8128",
      "volume": "8137",
      "turnover": "999327.4",
      "trades": "134"
    },
    {
      "date": "2022-07-05",
      "bid": "122.40",
      "ask": "124.00",
      "open": "124.00",
      "high": "125.00",
      "low": "121.40",
      "close": "124.40",
      "average": "123.6317",
      "volume": "6507",
      "turnover": "804471.2",
      "trades": "53"
    },
    {
      "date": "2022-07-06",
      "bid": "124.40",
      "ask": "124.60",
      "open": "124.40",
      "high": "124.60",
      "low": "122.60",
      "close": "124.60",
      "average": "124.2202",
      "volume": "4533",
      "turnover": "563090",
      "trades": "71"
    },
    {
      "date": "2022-07-07",
      "bid": "128.40",
      "ask": "130.00",
      "open": "124.60",
      "high": "129.60",
      "low": "124.00",
      "close": "129.60",
      "average": "125.5245",
      "volume": "8038",
      "turnover": "1008965.6",
      "trades": "78"
    },
    {
      "date": "2022-07-08",
      "bid": "126.00",
      "ask": "126.80",
      "open": "131.80",
      "high": "132.00",
      "low": "125.00",
      "close": "127.00",
      "average": "127.9553",
      "volume": "5449",
      "turnover": "697228.6",
      "trades": "103"
    },
    {
      "date": "2022-07-11",
      "bid": "130.80",
      "ask": "131.40",
      "open": "126.80",
      "high": "132.40",
      "low": "124.00",
      "close": "131.40",
      "average": "130.2668",
      "volume": "10470",
      "turnover": "1363893.8",
      "trades": "162"
    },
    {
      "date": "2022-07-12",
      "bid": "132.00",
      "ask": "132.60",
      "open": "132.40",
      "high": "133.80",
      "low": "129.40",
      "close": "132.20",
      "average": "131.9003",
      "volume": "2615",
      "turnover": "344919.2",
      "trades": "78"
    },
    {
      "date": "2022-07-13",
      "bid": "132.00",
      "ask": "132.60",
      "open": "132.40",
      "high": "134.00",
      "low": "132.00",
      "close": "132.00",
      "average": "132.547",
      "volume": "6839",
      "turnover": "906488.6",
      "trades": "121"
    },
    {
      "date": "2022-07-14",
      "bid": "131.60",
      "ask": "132.40",
      "open": "132.00",
      "high": "133.20",
      "low": "129.80",
      "close": "132.40",
      "average": "131.7085",
      "volume": "3772",
      "turnover": "496804.4",
      "trades": "83"
    },
    {
      "date": "2022-07-15",
      "bid": "130.40",
      "ask": "130.60",
      "open": "133.00",
      "high": "135.00",
      "low": "128.60",
      "close": "130.40",
      "average": "131.3547",
      "volume": "4913",
      "turnover": "645345.4",
      "trades": "110"
    },
    {
      "date": "2022-07-18",
      "bid": "133.60",
      "ask": "134.60",
      "open": "130.60",
      "high": "135.00",
      "low": "130.60",
      "close": "135.00",
      "average": "132.82",
      "volume": "5340",
      "turnover": "709258.8",
      "trades": "90"
    },
    {
      "date": "2022-07-19",
      "bid": "116.00",
      "ask": "117.20",
      "open": "135.00",
      "high": "135.00",
      "low": "116.00",
      "close": "117.20",
      "average": "121.4616",
      "volume": "47303",
      "turnover": "5745497.6",
      "trades": "596"
    },
    {
      "date": "2022-07-20",
      "bid": "112.60",
      "ask": "113.40",
      "open": "118.00",
      "high": "119.80",
      "low": "112.60",
      "close": "113.60",
      "average": "115.2908",
      "volume": "10927",
      "turnover": "1259782.6",
      "trades": "252"
    },
    {
      "date": "2022-07-21",
      "bid": "106.40",
      "ask": "107.00",
      "open": "114.00",
      "high": "114.00",
      "low": "105.00",
      "close": "106.80",
      "average": "106.9289",
      "volume": "24383",
      "turnover": "2607242.4",
      "trades": "463"
    },
    {
      "date": "2022-07-22",
      "bid": "109.20",
      "ask": "110.20",
      "open": "106.80",
      "high": "110.20",
      "low": "105.40",
      "close": "110.20",
      "average": "108.7786",
      "volume": "7005",
      "turnover": "761994.2",
      "trades": "140"
    },
    {
      "date": "2022-07-25",
      "bid": "114.20",
      "ask": "114.40",
      "open": "107.00",
      "high": "115.00",
      "low": "107.00",
      "close": "114.40",
      "average": "111.9235",
      "volume": "6721",
      "turnover": "752238",
      "trades": "151"
    },
    {
      "date": "2022-07-26",
      "bid": "112.60",
      "ask": "113.80",
      "open": "114.40",
      "high": "116.00",
      "low": "112.20",
      "close": "112.60",
      "average": "114.7455",
      "volume": "6923",
      "turnover": "794383",
      "trades": "126"
    },
    {
      "date": "2022-07-27",
      "bid": "115.60",
      "ask": "116.20",
      "open": "112.60",
      "high": "116.40",
      "low": "112.60",
      "close": "116.20",
      "average": "115.4795",
      "volume": "5530",
      "turnover": "638601.6",
      "trades": "103"
    },
    {
      "date": "2022-07-28",
      "bid": "115.80",
      "ask": "116.60",
      "open": "117.00",
      "high": "117.00",
      "low": "115.00",
      "close": "115.80",
      "average": "116.2367",
      "volume": "6152",
      "turnover": "715088",
      "trades": "111"
    },
    {
      "date": "2022-07-29",
      "bid": "114.00",
      "ask": "114.60",
      "open": "115.80",
      "high": "116.80",
      "low": "113.20",
      "close": "114.40",
      "average": "114.1606",
      "volume": "7152",
      "turnover": "816476.4",
      "trades": "120"
    },
    {
      "date": "2022-08-01",
      "bid": "110.80",
      "ask": "111.00",
      "open": "114.40",
      "high": "114.40",
      "low": "110.00",
      "close": "111.00",
      "average": "111.3206",
      "volume": "8687",
      "turnover": "967042",
      "trades": "182"
    },
    {
      "date": "2022-08-02",
      "bid": "109.40",
      "ask": "109.80",
      "open": "110.40",
      "high": "110.40",
      "low": "108.00",
      "close": "109.40",
      "average": "109.1248",
      "volume": "3547",
      "turnover": "387065.6",
      "trades": "118"
    },
    {
      "date": "2022-08-03",
      "bid": "107.20",
      "ask": "107.80",
      "open": "109.40",
      "high": "109.80",
      "low": "107.00",
      "close": "107.40",
      "average": "108.5783",
      "volume": "4427",
      "turnover": "480676",
      "trades": "133"
    },
    {
      "date": "2022-08-04",
      "bid": "106.60",
      "ask": "107.00",
      "open": "108.00",
      "high": "108.80",
      "low": "106.00",
      "close": "107.00",
      "average": "107.1303",
      "volume": "6954",
      "turnover": "744984.2",
      "trades": "144"
    },
    {
      "date": "2022-08-05",
      "bid": "106.60",
      "ask": "106.80",
      "open": "107.00",
      "high": "108.00",
      "low": "106.60",
      "close": "106.80",
      "average": "107.0327",
      "volume": "2903",
      "turnover": "310715.8",
      "trades": "89"
    },
    {
      "date": "2022-08-08",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.80",
      "high": "106.80",
      "low": "105.00",
      "close": "106.00",
      "average": "105.987",
      "volume": "3831",
      "turnover": "406036.2",
      "trades": "136"
    },
    {
      "date": "2022-08-09",
      "bid": "104.40",
      "ask": "105.20",
      "open": "106.00",
      "high": "106.00",
      "low": "104.20",
      "close": "105.40",
      "average": "105.1543",
      "volume": "4748",
      "turnover": "499272.4",
      "trades": "89"
    },
    {
      "date": "2022-08-10",
      "bid": "105.00",
      "ask": "105.60",
      "open": "105.40",
      "high": "106.20",
      "low": "104.00",
      "close": "105.60",
      "average": "105.3568",
      "volume": "4463",
      "turnover": "470207.2",
      "trades": "80"
    },
    {
      "date": "2022-08-11",
      "bid": "105.40",
      "ask": "105.60",
      "open": "105.60",
      "high": "105.60",
      "low": "104.00",
      "close": "105.60",
      "average": "104.8757",
      "volume": "14424",
      "turnover": "1512726.6",
      "trades": "93"
    },
    {
      "date": "2022-08-12",
      "bid": "107.00",
      "ask": "107.40",
      "open": "105.60",
      "high": "109.00",
      "low": "105.00",
      "close": "107.00",
      "average": "107.2896",
      "volume": "4229",
      "turnover": "453727.6",
      "trades": "94"
    },
    {
      "date": "2022-08-15",
      "bid": "108.00",
      "ask": "108.20",
      "open": "107.00",
      "high": "108.20",
      "low": "107.00",
      "close": "108.20",
      "average": "107.8254",
      "volume": "1986",
      "turnover": "214141.2",
      "trades": "73"
    },
    {
      "date": "2022-08-16",
      "bid": "109.20",
      "ask": "109.40",
      "open": "109.00",
      "high": "112.80",
      "low": "107.40",
      "close": "109.40",
      "average": "110.1123",
      "volume": "16233",
      "turnover": "1787453.4",
      "trades": "173"
    },
    {
      "date": "2022-08-17",
      "bid": "110.40",
      "ask": "111.00",
      "open": "109.40",
      "high": "111.40",
      "low": "108.20",
      "close": "111.40",
      "average": "109.6181",
      "volume": "3784",
      "turnover": "414795",
      "trades": "81"
    },
    {
      "date": "2022-08-18",
      "bid": "110.60",
      "ask": "111.20",
      "open": "111.40",
      "high": "112.60",
      "low": "109.60",
      "close": "110.80",
      "average": "110.9608",
      "volume": "1486",
      "turnover": "164887.8",
      "trades": "42"
    },
    {
      "date": "2022-08-19",
      "bid": "112.20",
      "ask": "112.80",
      "open": "110.80",
      "high": "113.00",
      "low": "110.20",
      "close": "112.40",
      "average": "111.6058",
      "volume": "8384",
      "turnover": "935703",
      "trades": "173"
    },
    {
      "date": "2022-08-22",
      "bid": "111.40",
      "ask": "112.00",
      "open": "113.00",
      "high": "115.00",
      "low": "111.20",
      "close": "111.60",
      "average": "112.8878",
      "volume": "7460",
      "turnover": "842143",
      "trades": "145"
    },
    {
      "date": "2022-08-23",
      "bid": "108.00",
      "ask": "108.60",
      "open": "111.00",
      "high": "113.20",
      "low": "108.00",
      "close": "108.60",
      "average": "109.4692",
      "volume": "7279",
      "turnover": "796826.6",
      "trades": "121"
    },
    {
      "date": "2022-08-24",
      "bid": "107.80",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.00",
      "low": "105.60",
      "close": "108.60",
      "average": "106.7279",
      "volume": "3223",
      "turnover": "343984",
      "trades": "76"
    },
    {
      "date": "2022-08-25",
      "bid": "108.60",
      "ask": "109.00",
      "open": "108.60",
      "high": "109.40",
      "low": "105.60",
      "close": "109.00",
      "average": "108.4852",
      "volume": "1449",
      "turnover": "157195",
      "trades": "71"
    },
    {
      "date": "2022-08-26",
      "bid": "107.20",
      "ask": "107.60",
      "open": "109.00",
      "high": "109.80",
      "low": "105.20",
      "close": "107.20",
      "average": "107.9251",
      "volume": "3029",
      "turnover": "326905",
      "trades": "107"
    },
    {
      "date": "2022-08-29",
      "bid": "105.40",
      "ask": "105.80",
      "open": "106.20",
      "high": "107.20",
      "low": "104.00",
      "close": "105.80",
      "average": "105.1712",
      "volume": "3842",
      "turnover": "404067.6",
      "trades": "126"
    },
    {
      "date": "2022-08-30",
      "bid": "105.20",
      "ask": "105.80",
      "open": "105.80",
      "high": "106.40",
      "low": "104.20",
      "close": "105.40",
      "average": "105.2789",
      "volume": "1924",
      "turnover": "202556.6",
      "trades": "70"
    },
    {
      "date": "2022-08-31",
      "bid": "104.60",
      "ask": "105.60",
      "open": "105.40",
      "high": "105.80",
      "low": "103.60",
      "close": "104.60",
      "average": "104.5049",
      "volume": "2954",
      "turnover": "308707.6",
      "trades": "99"
    },
    {
      "date": "2022-09-01",
      "bid": "103.20",
      "ask": "104.20",
      "open": "104.60",
      "high": "104.60",
      "low": "102.40",
      "close": "104.20",
      "average": "102.9498",
      "volume": "3662",
      "turnover": "377002.2",
      "trades": "130"
    },
    {
      "date": "2022-09-02",
      "bid": "101.20",
      "ask": "102.20",
      "open": "104.20",
      "high": "104.20",
      "low": "100.00",
      "close": "101.20",
      "average": "101.344",
      "volume": "16753",
      "turnover": "1697815.2",
      "trades": "203"
    },
    {
      "date": "2022-09-05",
      "bid": "100.40",
      "ask": "101.80",
      "open": "101.20",
      "high": "102.60",
      "low": "99.20",
      "close": "101.20",
      "average": "100.4853",
      "volume": "7325",
      "turnover": "736055.1",
      "trades": "100"
    },
    {
      "date": "2022-09-06",
      "bid": "100.80",
      "ask": "101.00",
      "open": "101.20",
      "high": "101.60",
      "low": "99.70",
      "close": "101.00",
      "average": "100.7291",
      "volume": "3504",
      "turnover": "352954.8",
      "trades": "66"
    },
    {
      "date": "2022-09-07",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.80",
      "low": "99.80",
      "close": "100.00",
      "average": "100.1145",
      "volume": "3383",
      "turnover": "338687.5",
      "trades": "58"
    },
    {
      "date": "2022-09-08",
      "bid": "99.90",
      "ask": "100.00",
      "open": "100.00",
      "high": "101.80",
      "low": "99.70",
      "close": "100.00",
      "average": "100.2188",
      "volume": "966",
      "turnover": "96811.4",
      "trades": "41"
    },
    {
      "date": "2022-09-09",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.80",
      "high": "101.80",
      "low": "100.00",
      "close": "100.60",
      "average": "100.5431",
      "volume": "8556",
      "turnover": "860246.8",
      "trades": "56"
    },
    {
      "date": "2022-09-12",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.60",
      "high": "101.60",
      "low": "99.70",
      "close": "100.60",
      "average": "100.1286",
      "volume": "8384",
      "turnover": "839477.9",
      "trades": "54"
    },
    {
      "date": "2022-09-13",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.00",
      "high": "101.00",
      "low": "100.00",
      "close": "100.20",
      "average": "100.4884",
      "volume": "1872",
      "turnover": "188114.2",
      "trades": "48"
    },
    {
      "date": "2022-09-14",
      "bid": "98.50",
      "ask": "98.60",
      "open": "100.20",
      "high": "100.20",
      "low": "98.50",
      "close": "98.50",
      "average": "98.9793",
      "volume": "7298",
      "turnover": "722350.7",
      "trades": "96"
    },
    {
      "date": "2022-09-15",
      "bid": "98.70",
      "ask": "99.10",
      "open": "98.70",
      "high": "100.00",
      "low": "98.70",
      "close": "99.00",
      "average": "99.2555",
      "volume": "4530",
      "turnover": "449627.6",
      "trades": "35"
    },
    {
      "date": "2022-09-16",
      "bid": "98.10",
      "ask": "98.40",
      "open": "99.20",
      "high": "99.30",
      "low": "98.00",
      "close": "98.10",
      "average": "98.4458",
      "volume": "8642",
      "turnover": "850768.8",
      "trades": "64"
    },
    {
      "date": "2022-09-19",
      "bid": "97.00",
      "ask": "97.10",
      "open": "98.10",
      "high": "101.20",
      "low": "97.00",
      "close": "97.10",
      "average": "97.341",
      "volume": "10532",
      "turnover": "1025195.7",
      "trades": "100"
    },
    {
      "date": "2022-09-20",
      "bid": "96.10",
      "ask": "96.50",
      "open": "97.10",
      "high": "98.20",
      "low": "96.00",
      "close": "96.40",
      "average": "96.9152",
      "volume": "5495",
      "turnover": "532549",
      "trades": "80"
    },
    {
      "date": "2022-09-21",
      "bid": "95.00",
      "ask": "95.20",
      "open": "96.40",
      "high": "96.40",
      "low": "95.00",
      "close": "95.00",
      "average": "95.3196",
      "volume": "6476",
      "turnover": "617289.9",
      "trades": "86"
    },
    {
      "date": "2022-09-22",
      "bid": "95.00",
      "ask": "95.20",
      "open": "95.90",
      "high": "96.60",
      "low": "95.00",
      "close": "95.00",
      "average": "95.5547",
      "volume": "2692",
      "turnover": "257233.2",
      "trades": "46"
    },
    {
      "date": "2022-09-23",
      "bid": "92.80",
      "ask": "93.00",
      "open": "95.00",
      "high": "95.00",
      "low": "91.40",
      "close": "93.00",
      "average": "93.3369",
      "volume": "4610",
      "turnover": "430283.1",
      "trades": "150"
    },
    {
      "date": "2022-09-26",
      "bid": "93.00",
      "ask": "93.10",
      "open": "93.00",
      "high": "95.20",
      "low": "93.00",
      "close": "93.00",
      "average": "93.4098",
      "volume": "7709",
      "turnover": "720096.4",
      "trades": "89"
    },
    {
      "date": "2022-09-27",
      "bid": "92.20",
      "ask": "92.50",
      "open": "93.00",
      "high": "93.00",
      "low": "89.70",
      "close": "92.20",
      "average": "92.08",
      "volume": "5179",
      "turnover": "476882.4",
      "trades": "99"
    },
    {
      "date": "2022-09-28",
      "bid": "89.00",
      "ask": "89.40",
      "open": "92.30",
      "high": "92.30",
      "low": "87.20",
      "close": "89.20",
      "average": "88.8221",
      "volume": "6888",
      "turnover": "611806.3",
      "trades": "172"
    },
    {
      "date": "2022-09-29",
      "bid": "86.20",
      "ask": "86.60",
      "open": "89.20",
      "high": "89.20",
      "low": "86.10",
      "close": "86.70",
      "average": "86.7772",
      "volume": "10319",
      "turnover": "895454.3",
      "trades": "185"
    },
    {
      "date": "2022-09-30",
      "bid": "90.00",
      "ask": "91.10",
      "open": "86.70",
      "high": "90.00",
      "low": "83.00",
      "close": "90.00",
      "average": "86.1875",
      "volume": "10490",
      "turnover": "904107.1",
      "trades": "163"
    },
    {
      "date": "2022-10-03",
      "bid": "90.60",
      "ask": "91.80",
      "open": "90.00",
      "high": "92.70",
      "low": "88.70",
      "close": "91.80",
      "average": "90.3538",
      "volume": "6712",
      "turnover": "606455",
      "trades": "116"
    },
    {
      "date": "2022-10-04",
      "bid": "92.90",
      "ask": "94.70",
      "open": "92.70",
      "high": "100.40",
      "low": "92.30",
      "close": "94.50",
      "average": "95.4711",
      "volume": "6266",
      "turnover": "598221.6",
      "trades": "108"
    },
    {
      "date": "2022-10-05",
      "bid": "97.70",
      "ask": "101.80",
      "open": "94.50",
      "high": "102.40",
      "low": "92.40",
      "close": "98.70",
      "average": "99.7131",
      "volume": "11533",
      "turnover": "1149990.8",
      "trades": "112"
    },
    {
      "date": "2022-10-06",
      "bid": "95.00",
      "ask": "95.10",
      "open": "98.70",
      "high": "98.80",
      "low": "93.40",
      "close": "95.10",
      "average": "95.9704",
      "volume": "1588",
      "turnover": "152401",
      "trades": "58"
    },
    {
      "date": "2022-10-07",
      "bid": "95.90",
      "ask": "96.90",
      "open": "95.10",
      "high": "96.90",
      "low": "95.10",
      "close": "96.90",
      "average": "95.9865",
      "volume": "1738",
      "turnover": "166824.5",
      "trades": "41"
    },
    {
      "date": "2022-10-10",
      "bid": "90.10",
      "ask": "91.80",
      "open": "96.70",
      "high": "96.90",
      "low": "91.20",
      "close": "91.50",
      "average": "93.5826",
      "volume": "2911",
      "turnover": "272419",
      "trades": "92"
    },
    {
      "date": "2022-10-11",
      "bid": "90.40",
      "ask": "91.20",
      "open": "91.30",
      "high": "95.30",
      "low": "89.80",
      "close": "90.00",
      "average": "91.1762",
      "volume": "2766",
      "turnover": "252193.4",
      "trades": "57"
    },
    {
      "date": "2022-10-12",
      "bid": "91.90",
      "ask": "93.60",
      "open": "90.00",
      "high": "95.30",
      "low": "90.00",
      "close": "93.20",
      "average": "93.2035",
      "volume": "2005",
      "turnover": "186873",
      "trades": "43"
    },
    {
      "date": "2022-10-13",
      "bid": "91.80",
      "ask": "92.70",
      "open": "93.10",
      "high": "95.70",
      "low": "91.40",
      "close": "92.70",
      "average": "93.4321",
      "volume": "4145",
      "turnover": "387276",
      "trades": "37"
    },
    {
      "date": "2022-10-14",
      "bid": "93.50",
      "ask": "93.80",
      "open": "92.90",
      "high": "96.40",
      "low": "92.90",
      "close": "93.50",
      "average": "93.7018",
      "volume": "1737",
      "turnover": "162760.1",
      "trades": "42"
    },
    {
      "date": "2022-10-17",
      "bid": "95.20",
      "ask": "96.50",
      "open": "93.50",
      "high": "96.10",
      "low": "91.10",
      "close": "96.10",
      "average": "92.8227",
      "volume": "19796",
      "turnover": "1837517.3",
      "trades": "140"
    },
    {
      "date": "2022-10-18",
      "bid": "98.00",
      "ask": "98.20",
      "open": "97.00",
      "high": "98.20",
      "low": "96.50",
      "close": "98.10",
      "average": "97.5059",
      "volume": "6131",
      "turnover": "597808.7",
      "trades": "129"
    },
    {
      "date": "2022-10-19",
      "bid": "98.20",
      "ask": "99.30",
      "open": "99.00",
      "high": "100.00",
      "low": "98.10",
      "close": "98.70",
      "average": "98.8984",
      "volume": "8574",
      "turnover": "847955.1",
      "trades": "83"
    },
    {
      "date": "2022-10-20",
      "bid": "111.80",
      "ask": "112.00",
      "open": "99.60",
      "high": "114.00",
      "low": "96.20",
      "close": "111.80",
      "average": "108.5731",
      "volume": "37616",
      "turnover": "4084084.3",
      "trades": "357"
    },
    {
      "date": "2022-10-21",
      "bid": "114.40",
      "ask": "115.00",
      "open": "111.80",
      "high": "115.80",
      "low": "110.00",
      "close": "115.00",
      "average": "112.4628",
      "volume": "10419",
      "turnover": "1171749.8",
      "trades": "163"
    },
    {
      "date": "2022-10-24",
      "bid": "119.40",
      "ask": "119.80",
      "open": "117.00",
      "high": "119.80",
      "low": "116.80",
      "close": "119.60",
      "average": "118.4236",
      "volume": "11361",
      "turnover": "1345411",
      "trades": "177"
    },
    {
      "date": "2022-10-25",
      "bid": "116.60",
      "ask": "117.00",
      "open": "119.80",
      "high": "119.80",
      "low": "116.40",
      "close": "116.60",
      "average": "117.5395",
      "volume": "9260",
      "turnover": "1088415.39",
      "trades": "244"
    },
    {
      "date": "2022-10-26",
      "bid": "117.20",
      "ask": "117.60",
      "open": "116.60",
      "high": "117.60",
      "low": "116.40",
      "close": "117.60",
      "average": "117.2283",
      "volume": "6000",
      "turnover": "703369.6",
      "trades": "105"
    },
    {
      "date": "2022-10-27",
      "bid": "118.40",
      "ask": "118.80",
      "open": "117.60",
      "high": "119.20",
      "low": "117.40",
      "close": "118.40",
      "average": "118.1825",
      "volume": "10036",
      "turnover": "1186079.8",
      "trades": "116"
    },
    {
      "date": "2022-10-28",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.60",
      "high": "119.40",
      "low": "116.60",
      "close": "117.00",
      "average": "117.5363",
      "volume": "1704",
      "turnover": "200281.8",
      "trades": "73"
    },
    {
      "date": "2022-10-31",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.00",
      "high": "118.40",
      "low": "115.00",
      "close": "117.40",
      "average": "115.8486",
      "volume": "15374",
      "turnover": "1781056.4",
      "trades": "77"
    },
    {
      "date": "2022-11-01",
      "bid": "115.40",
      "ask": "116.80",
      "open": "117.40",
      "high": "119.40",
      "low": "115.00",
      "close": "116.80",
      "average": "116.3026",
      "volume": "6046",
      "turnover": "703165.6",
      "trades": "90"
    },
    {
      "date": "2022-11-02",
      "bid": "115.40",
      "ask": "115.80",
      "open": "116.80",
      "high": "117.80",
      "low": "115.40",
      "close": "115.60",
      "average": "115.8372",
      "volume": "3695",
      "turnover": "428018.4",
      "trades": "66"
    },
    {
      "date": "2022-11-03",
      "bid": "114.20",
      "ask": "114.60",
      "open": "115.20",
      "high": "115.20",
      "low": "114.20",
      "close": "114.20",
      "average": "114.2777",
      "volume": "3227",
      "turnover": "368774",
      "trades": "53"
    },
    {
      "date": "2022-11-04",
      "bid": "114.40",
      "ask": "114.80",
      "open": "114.20",
      "high": "117.20",
      "low": "114.20",
      "close": "115.20",
      "average": "115.0759",
      "volume": "2631",
      "turnover": "302764.8",
      "trades": "46"
    },
    {
      "date": "2022-11-07",
      "bid": "114.40",
      "ask": "114.60",
      "open": "115.20",
      "high": "117.00",
      "low": "114.40",
      "close": "114.40",
      "average": "115.8938",
      "volume": "4357",
      "turnover": "504949.2",
      "trades": "81"
    },
    {
      "date": "2022-11-08",
      "bid": "115.40",
      "ask": "115.60",
      "open": "114.40",
      "high": "116.60",
      "low": "114.40",
      "close": "115.60",
      "average": "115.5784",
      "volume": "1942",
      "turnover": "224453.2",
      "trades": "28"
    },
    {
      "date": "2022-11-09",
      "bid": "118.20",
      "ask": "118.40",
      "open": "115.80",
      "high": "119.40",
      "low": "115.60",
      "close": "118.40",
      "average": "117.6577",
      "volume": "19299",
      "turnover": "2270675.2",
      "trades": "166"
    },
    {
      "date": "2022-11-10",
      "bid": "119.80",
      "ask": "120.00",
      "open": "119.40",
      "high": "120.00",
      "low": "117.20",
      "close": "120.00",
      "average": "119.7875",
      "volume": "18298",
      "turnover": "2191871.4",
      "trades": "209"
    },
    {
      "date": "2022-11-11",
      "bid": "120.40",
      "ask": "121.20",
      "open": "120.00",
      "high": "122.60",
      "low": "117.40",
      "close": "121.20",
      "average": "120.2104",
      "volume": "25926",
      "turnover": "3116575.8",
      "trades": "153"
    },
    {
      "date": "2022-11-14",
      "bid": "122.00",
      "ask": "122.60",
      "open": "120.80",
      "high": "124.80",
      "low": "120.80",
      "close": "121.80",
      "average": "122.894",
      "volume": "22456",
      "turnover": "2759707.8",
      "trades": "146"
    },
    {
      "date": "2022-11-15",
      "bid": "121.20",
      "ask": "122.00",
      "open": "121.80",
      "high": "124.80",
      "low": "120.80",
      "close": "121.20",
      "average": "122.3397",
      "volume": "8209",
      "turnover": "1004286.2",
      "trades": "102"
    },
    {
      "date": "2022-11-16",
      "bid": "120.40",
      "ask": "121.20",
      "open": "121.20",
      "high": "121.80",
      "low": "120.00",
      "close": "120.40",
      "average": "120.6468",
      "volume": "1516",
      "turnover": "182900.6",
      "trades": "50"
    },
    {
      "date": "2022-11-17",
      "bid": "116.60",
      "ask": "117.00",
      "open": "120.40",
      "high": "120.40",
      "low": "116.20",
      "close": "116.40",
      "average": "117.1184",
      "volume": "4975",
      "turnover": "582664.2",
      "trades": "113"
    },
    {
      "date": "2022-11-18",
      "bid": "118.00",
      "ask": "118.60",
      "open": "116.60",
      "high": "118.60",
      "low": "116.60",
      "close": "118.60",
      "average": "117.8096",
      "volume": "1926",
      "turnover": "226901.2",
      "trades": "49"
    },
    {
      "date": "2022-11-21",
      "bid": "119.60",
      "ask": "120.40",
      "open": "119.00",
      "high": "122.40",
      "low": "119.00",
      "close": "119.60",
      "average": "120.6548",
      "volume": "7210",
      "turnover": "869920.8",
      "trades": "68"
    },
    {
      "date": "2022-11-22",
      "bid": "120.40",
      "ask": "121.00",
      "open": "122.00",
      "high": "122.40",
      "low": "120.00",
      "close": "121.60",
      "average": "121.3251",
      "volume": "3432",
      "turnover": "416387.6",
      "trades": "67"
    },
    {
      "date": "2022-11-23",
      "bid": "123.20",
      "ask": "123.40",
      "open": "121.60",
      "high": "123.60",
      "low": "121.60",
      "close": "123.60",
      "average": "123.0986",
      "volume": "3252",
      "turnover": "400316.8",
      "trades": "63"
    },
    {
      "date": "2022-11-24",
      "bid": "121.20",
      "ask": "122.40",
      "open": "120.40",
      "high": "123.00",
      "low": "119.80",
      "close": "122.40",
      "average": "120.8514",
      "volume": "4788",
      "turnover": "578636.6",
      "trades": "94"
    },
    {
      "date": "2022-11-25",
      "bid": "123.40",
      "ask": "123.60",
      "open": "122.40",
      "high": "123.60",
      "low": "119.20",
      "close": "123.60",
      "average": "122.8514",
      "volume": "9004",
      "turnover": "1106154",
      "trades": "87"
    },
    {
      "date": "2022-11-28",
      "bid": "125.40",
      "ask": "126.20",
      "open": "123.60",
      "high": "126.80",
      "low": "122.00",
      "close": "126.20",
      "average": "124.4674",
      "volume": "5293",
      "turnover": "658806",
      "trades": "70"
    },
    {
      "date": "2022-11-29",
      "bid": "124.00",
      "ask": "127.40",
      "open": "126.20",
      "high": "128.20",
      "low": "125.80",
      "close": "127.40",
      "average": "127.6445",
      "volume": "6299",
      "turnover": "804032.8",
      "trades": "116"
    },
    {
      "date": "2022-11-30",
      "bid": "122.40",
      "ask": "123.00",
      "open": "127.40",
      "high": "127.40",
      "low": "121.00",
      "close": "122.40",
      "average": "123.3349",
      "volume": "9325",
      "turnover": "1150098",
      "trades": "165"
    },
    {
      "date": "2022-12-01",
      "bid": "123.00",
      "ask": "124.00",
      "open": "124.60",
      "high": "124.60",
      "low": "123.20",
      "close": "124.40",
      "average": "123.7887",
      "volume": "1216",
      "turnover": "150527",
      "trades": "37"
    },
    {
      "date": "2022-12-02",
      "bid": "124.00",
      "ask": "125.00",
      "open": "124.40",
      "high": "126.00",
      "low": "120.60",
      "close": "124.80",
      "average": "125.108",
      "volume": "4874",
      "turnover": "609776.2",
      "trades": "68"
    },
    {
      "date": "2022-12-05",
      "bid": "125.80",
      "ask": "126.60",
      "open": "125.80",
      "high": "126.60",
      "low": "121.40",
      "close": "126.20",
      "average": "124.0428",
      "volume": "6885",
      "turnover": "854034.8",
      "trades": "83"
    },
    {
      "date": "2022-12-06",
      "bid": "124.00",
      "ask": "125.60",
      "open": "126.20",
      "high": "126.40",
      "low": "123.00",
      "close": "125.20",
      "average": "125.0739",
      "volume": "1580",
      "turnover": "197616.8",
      "trades": "59"
    },
    {
      "date": "2022-12-07",
      "bid": "120.60",
      "ask": "121.60",
      "open": "125.20",
      "high": "126.00",
      "low": "122.60",
      "close": "122.80",
      "average": "124.0082",
      "volume": "6401",
      "turnover": "793776.6",
      "trades": "51"
    },
    {
      "date": "2022-12-08",
      "bid": "121.60",
      "ask": "123.20",
      "open": "120.60",
      "high": "124.60",
      "low": "119.80",
      "close": "122.80",
      "average": "120.8673",
      "volume": "5831",
      "turnover": "704777.4",
      "trades": "79"
    },
    {
      "date": "2022-12-09",
      "bid": "121.40",
      "ask": "122.00",
      "open": "125.40",
      "high": "125.40",
      "low": "121.20",
      "close": "121.20",
      "average": "121.8486",
      "volume": "1354",
      "turnover": "164983",
      "trades": "35"
    },
    {
      "date": "2022-12-12",
      "bid": "121.80",
      "ask": "123.80",
      "open": "121.20",
      "high": "124.20",
      "low": "117.40",
      "close": "123.80",
      "average": "120.6603",
      "volume": "4307",
      "turnover": "519683.8",
      "trades": "89"
    },
    {
      "date": "2022-12-13",
      "bid": "123.60",
      "ask": "125.60",
      "open": "123.80",
      "high": "127.80",
      "low": "122.00",
      "close": "125.40",
      "average": "124.7385",
      "volume": "12149",
      "turnover": "1515448.2",
      "trades": "85"
    },
    {
      "date": "2022-12-14",
      "bid": "124.00",
      "ask": "125.20",
      "open": "124.40",
      "high": "125.40",
      "low": "122.80",
      "close": "125.20",
      "average": "124.4254",
      "volume": "7624",
      "turnover": "948619.4",
      "trades": "102"
    },
    {
      "date": "2022-12-15",
      "bid": "122.80",
      "ask": "123.20",
      "open": "122.20",
      "high": "126.00",
      "low": "122.20",
      "close": "122.80",
      "average": "125.0041",
      "volume": "8428",
      "turnover": "1053534.2",
      "trades": "78"
    },
    {
      "date": "2022-12-16",
      "bid": "121.20",
      "ask": "121.80",
      "open": "124.80",
      "high": "124.80",
      "low": "120.60",
      "close": "121.00",
      "average": "121.3135",
      "volume": "3617",
      "turnover": "438790.8",
      "trades": "73"
    },
    {
      "date": "2022-12-19",
      "bid": "123.20",
      "ask": "124.00",
      "open": "121.00",
      "high": "124.60",
      "low": "120.80",
      "close": "121.60",
      "average": "121.9637",
      "volume": "2516",
      "turnover": "306860.6",
      "trades": "44"
    },
    {
      "date": "2022-12-20",
      "bid": "123.20",
      "ask": "123.80",
      "open": "124.80",
      "high": "124.80",
      "low": "120.00",
      "close": "123.80",
      "average": "121.4677",
      "volume": "8621",
      "turnover": "1047173",
      "trades": "74"
    },
    {
      "date": "2022-12-21",
      "bid": "123.20",
      "ask": "124.60",
      "open": "121.00",
      "high": "125.00",
      "low": "121.00",
      "close": "124.60",
      "average": "122.8323",
      "volume": "9163",
      "turnover": "1125512",
      "trades": "55"
    },
    {
      "date": "2022-12-22",
      "bid": "122.60",
      "ask": "124.00",
      "open": "124.20",
      "high": "125.00",
      "low": "121.20",
      "close": "124.80",
      "average": "123.1062",
      "volume": "10051",
      "turnover": "1237828.39",
      "trades": "61"
    },
    {
      "date": "2022-12-23",
      "bid": "124.20",
      "ask": "124.60",
      "open": "124.80",
      "high": "124.80",
      "low": "123.20",
      "close": "124.40",
      "average": "124.2178",
      "volume": "1193",
      "turnover": "148191.8",
      "trades": "61"
    },
    {
      "date": "2022-12-27",
      "bid": "122.60",
      "ask": "124.20",
      "open": "123.60",
      "high": "124.60",
      "low": "121.80",
      "close": "124.00",
      "average": "123.6967",
      "volume": "4233",
      "turnover": "523608.2",
      "trades": "73"
    },
    {
      "date": "2022-12-28",
      "bid": "123.00",
      "ask": "124.20",
      "open": "124.20",
      "high": "124.80",
      "low": "122.40",
      "close": "124.20",
      "average": "123.7556",
      "volume": "3802",
      "turnover": "470518.8",
      "trades": "50"
    },
    {
      "date": "2022-12-29",
      "bid": "123.20",
      "ask": "124.00",
      "open": "124.20",
      "high": "124.80",
      "low": "122.60",
      "close": "124.00",
      "average": "123.3923",
      "volume": "5242",
      "turnover": "646822.6",
      "trades": "62"
    },
    {
      "date": "2022-12-30",
      "bid": "122.40",
      "ask": "122.60",
      "open": "122.20",
      "high": "123.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.3608",
      "volume": "3584",
      "turnover": "438541",
      "trades": "62"
    },
    {
      "date": "2023-01-02",
      "bid": "123.00",
      "ask": "123.60",
      "open": "122.00",
      "high": "123.80",
      "low": "120.40",
      "close": "123.60",
      "average": "122.159",
      "volume": "4009",
      "turnover": "489735.6",
      "trades": "79"
    },
    {
      "date": "2023-01-03",
      "bid": "123.00",
      "ask": "123.40",
      "open": "123.80",
      "high": "123.80",
      "low": "120.80",
      "close": "123.40",
      "average": "122.5674",
      "volume": "2156",
      "turnover": "264255.4",
      "trades": "66"
    },
    {
      "date": "2023-01-04",
      "bid": "122.20",
      "ask": "122.80",
      "open": "122.40",
      "high": "123.40",
      "low": "121.40",
      "close": "122.80",
      "average": "121.9768",
      "volume": "6312",
      "turnover": "769917.4",
      "trades": "70"
    },
    {
      "date": "2023-01-05",
      "bid": "121.20",
      "ask": "121.60",
      "open": "122.80",
      "high": "122.80",
      "low": "121.20",
      "close": "121.40",
      "average": "121.7991",
      "volume": "1778",
      "turnover": "216558.8",
      "trades": "50"
    },
    {
      "date": "2023-01-09",
      "bid": "121.00",
      "ask": "121.40",
      "open": "121.00",
      "high": "121.40",
      "low": "119.60",
      "close": "121.40",
      "average": "120.5306",
      "volume": "13512",
      "turnover": "1628608.8",
      "trades": "142"
    },
    {
      "date": "2023-01-10",
      "bid": "120.20",
      "ask": "121.00",
      "open": "121.40",
      "high": "121.40",
      "low": "120.00",
      "close": "121.00",
      "average": "120.675",
      "volume": "6460",
      "turnover": "779560.6",
      "trades": "69"
    },
    {
      "date": "2023-01-11",
      "bid": "121.60",
      "ask": "122.80",
      "open": "121.00",
      "high": "123.40",
      "low": "118.60",
      "close": "121.60",
      "average": "121.4427",
      "volume": "19525",
      "turnover": "2371168.6",
      "trades": "163"
    },
    {
      "date": "2023-01-12",
      "bid": "123.00",
      "ask": "123.80",
      "open": "121.60",
      "high": "123.80",
      "low": "119.00",
      "close": "123.80",
      "average": "121.5501",
      "volume": "10598",
      "turnover": "1288188.2",
      "trades": "110"
    },
    {
      "date": "2023-01-13",
      "bid": "123.00",
      "ask": "123.20",
      "open": "123.80",
      "high": "123.80",
      "low": "121.20",
      "close": "123.00",
      "average": "123.2289",
      "volume": "7720",
      "turnover": "951327.2",
      "trades": "100"
    },
    {
      "date": "2023-01-16",
      "bid": "125.20",
      "ask": "126.20",
      "open": "123.00",
      "high": "127.60",
      "low": "121.60",
      "close": "125.00",
      "average": "125.0654",
      "volume": "6837",
      "turnover": "855072.4",
      "trades": "106"
    },
    {
      "date": "2023-01-17",
      "bid": "125.00",
      "ask": "125.60",
      "open": "126.80",
      "high": "127.00",
      "low": "125.00",
      "close": "125.40",
      "average": "126.0444",
      "volume": "11891",
      "turnover": "1498794.2",
      "trades": "78"
    },
    {
      "date": "2023-01-18",
      "bid": "125.40",
      "ask": "125.60",
      "open": "128.00",
      "high": "128.00",
      "low": "125.40",
      "close": "125.40",
      "average": "126.4305",
      "volume": "3911",
      "turnover": "494469.6",
      "trades": "78"
    },
    {
      "date": "2023-01-19",
      "bid": "126.80",
      "ask": "127.80",
      "open": "125.60",
      "high": "131.20",
      "low": "123.20",
      "close": "126.80",
      "average": "126.485",
      "volume": "7351",
      "turnover": "929791.2",
      "trades": "125"
    },
    {
      "date": "2023-01-20",
      "bid": "124.60",
      "ask": "125.20",
      "open": "126.80",
      "high": "130.00",
      "low": "124.40",
      "close": "125.80",
      "average": "125.5625",
      "volume": "5568",
      "turnover": "699131.8",
      "trades": "95"
    },
    {
      "date": "2023-01-23",
      "bid": "124.60",
      "ask": "125.20",
      "open": "125.80",
      "high": "125.80",
      "low": "123.20",
      "close": "124.80",
      "average": "124.4578",
      "volume": "5072",
      "turnover": "631250",
      "trades": "72"
    },
    {
      "date": "2023-01-24",
      "bid": "124.60",
      "ask": "125.60",
      "open": "124.00",
      "high": "126.00",
      "low": "124.00",
      "close": "125.60",
      "average": "125.589",
      "volume": "3006",
      "turnover": "377520.6",
      "trades": "43"
    },
    {
      "date": "2023-01-25",
      "bid": "124.60",
      "ask": "125.00",
      "open": "125.80",
      "high": "126.00",
      "low": "124.00",
      "close": "124.80",
      "average": "124.902",
      "volume": "2200",
      "turnover": "274784.4",
      "trades": "69"
    },
    {
      "date": "2023-01-26",
      "bid": "126.00",
      "ask": "127.00",
      "open": "124.80",
      "high": "127.20",
      "low": "121.80",
      "close": "126.60",
      "average": "123.6986",
      "volume": "5292",
      "turnover": "654613.2",
      "trades": "82"
    },
    {
      "date": "2023-01-27",
      "bid": "125.40",
      "ask": "126.00",
      "open": "126.60",
      "high": "126.80",
      "low": "124.00",
      "close": "125.40",
      "average": "125.6866",
      "volume": "3340",
      "turnover": "419793.2",
      "trades": "76"
    },
    {
      "date": "2023-01-30",
      "bid": "123.20",
      "ask": "123.80",
      "open": "125.40",
      "high": "125.40",
      "low": "121.40",
      "close": "123.40",
      "average": "123.3393",
      "volume": "4334",
      "turnover": "534552.6",
      "trades": "78"
    },
    {
      "date": "2023-01-31",
      "bid": "122.20",
      "ask": "124.00",
      "open": "123.40",
      "high": "123.80",
      "low": "121.60",
      "close": "123.60",
      "average": "123.0982",
      "volume": "2849",
      "turnover": "350706.8",
      "trades": "47"
    },
    {
      "date": "2023-02-01",
      "bid": "122.20",
      "ask": "123.00",
      "open": "123.60",
      "high": "125.00",
      "low": "122.00",
      "close": "122.60",
      "average": "123.0185",
      "volume": "8616",
      "turnover": "1059927",
      "trades": "112"
    },
    {
      "date": "2023-02-02",
      "bid": "124.20",
      "ask": "124.80",
      "open": "123.00",
      "high": "126.20",
      "low": "122.00",
      "close": "126.20",
      "average": "123.838",
      "volume": "17468",
      "turnover": "2163095.79",
      "trades": "129"
    },
    {
      "date": "2023-02-03",
      "bid": "127.20",
      "ask": "127.40",
      "open": "126.20",
      "high": "128.00",
      "low": "125.00",
      "close": "127.20",
      "average": "126.9371",
      "volume": "3657",
      "turnover": "464208.8",
      "trades": "56"
    },
    {
      "date": "2023-02-06",
      "bid": "126.60",
      "ask": "128.00",
      "open": "127.20",
      "high": "129.60",
      "low": "126.20",
      "close": "128.00",
      "average": "127.9799",
      "volume": "6183",
      "turnover": "791300",
      "trades": "82"
    },
    {
      "date": "2023-02-07",
      "bid": "132.40",
      "ask": "133.00",
      "open": "128.00",
      "high": "133.00",
      "low": "128.00",
      "close": "133.00",
      "average": "130.9402",
      "volume": "17510",
      "turnover": "2292763.2",
      "trades": "117"
    },
    {
      "date": "2023-02-08",
      "bid": "134.80",
      "ask": "135.00",
      "open": "133.00",
      "high": "135.00",
      "low": "132.20",
      "close": "135.00",
      "average": "134.3895",
      "volume": "19223",
      "turnover": "2583175.1",
      "trades": "155"
    },
    {
      "date": "2023-02-09",
      "bid": "147.20",
      "ask": "148.60",
      "open": "135.00",
      "high": "149.40",
      "low": "131.40",
      "close": "146.20",
      "average": "143.8262",
      "volume": "67032",
      "turnover": "9640728.4",
      "trades": "441"
    },
    {
      "date": "2023-02-10",
      "bid": "151.60",
      "ask": "152.20",
      "open": "145.20",
      "high": "155.80",
      "low": "145.20",
      "close": "152.20",
      "average": "150.7727",
      "volume": "18004",
      "turnover": "2714510.8",
      "trades": "293"
    },
    {
      "date": "2023-02-13",
      "bid": "155.00",
      "ask": "155.60",
      "open": "152.00",
      "high": "163.60",
      "low": "151.60",
      "close": "154.40",
      "average": "157.5405",
      "volume": "18794",
      "turnover": "2960816.6",
      "trades": "368"
    },
    {
      "date": "2023-02-14",
      "bid": "159.60",
      "ask": "160.40",
      "open": "154.40",
      "high": "162.80",
      "low": "154.40",
      "close": "159.60",
      "average": "159.4854",
      "volume": "11275",
      "turnover": "1798197.4",
      "trades": "252"
    },
    {
      "date": "2023-02-15",
      "bid": "154.80",
      "ask": "155.60",
      "open": "158.00",
      "high": "161.60",
      "low": "155.00",
      "close": "156.00",
      "average": "157.2498",
      "volume": "7935",
      "turnover": "1247777.2",
      "trades": "172"
    },
    {
      "date": "2023-02-16",
      "bid": "152.80",
      "ask": "153.80",
      "open": "155.80",
      "high": "155.80",
      "low": "149.80",
      "close": "154.00",
      "average": "152.9194",
      "volume": "17376",
      "turnover": "2657116.2",
      "trades": "310"
    },
    {
      "date": "2023-02-17",
      "bid": "160.80",
      "ask": "161.40",
      "open": "149.40",
      "high": "164.00",
      "low": "149.40",
      "close": "161.40",
      "average": "159.0541",
      "volume": "13325",
      "turnover": "2119395.6",
      "trades": "277"
    },
    {
      "date": "2023-02-20",
      "bid": "155.80",
      "ask": "156.60",
      "open": "160.00",
      "high": "160.00",
      "low": "155.20",
      "close": "156.60",
      "average": "158.1731",
      "volume": "11052",
      "turnover": "1748128.6",
      "trades": "256"
    },
    {
      "date": "2023-02-21",
      "bid": "155.80",
      "ask": "156.40",
      "open": "156.60",
      "high": "158.80",
      "low": "155.40",
      "close": "157.00",
      "average": "157.4678",
      "volume": "4496",
      "turnover": "707975.2",
      "trades": "164"
    },
    {
      "date": "2023-02-22",
      "bid": "156.00",
      "ask": "157.00",
      "open": "157.00",
      "high": "157.00",
      "low": "152.40",
      "close": "156.80",
      "average": "154.9457",
      "volume": "7201",
      "turnover": "1115764",
      "trades": "127"
    },
    {
      "date": "2023-02-23",
      "bid": "158.20",
      "ask": "159.00",
      "open": "156.80",
      "high": "159.00",
      "low": "153.20",
      "close": "157.40",
      "average": "158.0973",
      "volume": "4935",
      "turnover": "780210.4",
      "trades": "104"
    },
    {
      "date": "2023-02-24",
      "bid": "156.00",
      "ask": "156.60",
      "open": "157.40",
      "high": "164.80",
      "low": "155.00",
      "close": "156.60",
      "average": "160.155",
      "volume": "6871",
      "turnover": "1100424.8",
      "trades": "205"
    },
    {
      "date": "2023-02-27",
      "bid": "157.20",
      "ask": "157.40",
      "open": "156.60",
      "high": "164.00",
      "low": "156.00",
      "close": "157.20",
      "average": "159.7564",
      "volume": "6562",
      "turnover": "1048321.8",
      "trades": "164"
    },
    {
      "date": "2023-02-28",
      "bid": "161.00",
      "ask": "162.40",
      "open": "162.00",
      "high": "163.80",
      "low": "158.00",
      "close": "161.20",
      "average": "161.8145",
      "volume": "126595",
      "turnover": "20484910.39",
      "trades": "165"
    },
    {
      "date": "2023-03-01",
      "bid": "163.00",
      "ask": "163.20",
      "open": "161.60",
      "high": "165.60",
      "low": "161.00",
      "close": "163.20",
      "average": "163.725",
      "volume": "13755",
      "turnover": "2252037.79",
      "trades": "218"
    },
    {
      "date": "2023-03-02",
      "bid": "159.60",
      "ask": "159.80",
      "open": "163.20",
      "high": "163.20",
      "low": "159.20",
      "close": "160.20",
      "average": "161.6673",
      "volume": "5393",
      "turnover": "871872",
      "trades": "131"
    },
    {
      "date": "2023-03-03",
      "bid": "160.80",
      "ask": "161.60",
      "open": "160.20",
      "high": "163.00",
      "low": "159.00",
      "close": "161.60",
      "average": "160.0355",
      "volume": "4531",
      "turnover": "725121",
      "trades": "127"
    },
    {
      "date": "2023-03-06",
      "bid": "166.80",
      "ask": "167.00",
      "open": "160.00",
      "high": "168.00",
      "low": "157.60",
      "close": "167.00",
      "average": "163.9413",
      "volume": "17716",
      "turnover": "2904384.4",
      "trades": "334"
    },
    {
      "date": "2023-03-07",
      "bid": "168.20",
      "ask": "169.00",
      "open": "167.00",
      "high": "174.80",
      "low": "167.00",
      "close": "168.00",
      "average": "171.8524",
      "volume": "22082",
      "turnover": "3794844",
      "trades": "377"
    },
    {
      "date": "2023-03-08",
      "bid": "161.00",
      "ask": "161.80",
      "open": "168.00",
      "high": "171.80",
      "low": "155.60",
      "close": "161.20",
      "average": "163.2353",
      "volume": "26209",
      "turnover": "4278234.4",
      "trades": "378"
    },
    {
      "date": "2023-03-09",
      "bid": "157.80",
      "ask": "160.00",
      "open": "161.20",
      "high": "162.00",
      "low": "156.20",
      "close": "158.80",
      "average": "159.8622",
      "volume": "8954",
      "turnover": "1431405.8",
      "trades": "182"
    },
    {
      "date": "2023-03-10",
      "bid": "155.60",
      "ask": "156.40",
      "open": "154.00",
      "high": "157.80",
      "low": "153.40",
      "close": "156.00",
      "average": "154.9791",
      "volume": "7515",
      "turnover": "1164668",
      "trades": "203"
    },
    {
      "date": "2023-03-13",
      "bid": "150.60",
      "ask": "152.80",
      "open": "158.00",
      "high": "158.00",
      "low": "150.20",
      "close": "150.60",
      "average": "153.5188",
      "volume": "11294",
      "turnover": "1733841.4",
      "trades": "225"
    },
    {
      "date": "2023-03-14",
      "bid": "159.40",
      "ask": "159.80",
      "open": "150.60",
      "high": "162.00",
      "low": "150.60",
      "close": "159.80",
      "average": "159.3629",
      "volume": "9701",
      "turnover": "1545979.6",
      "trades": "177"
    },
    {
      "date": "2023-03-15",
      "bid": "163.40",
      "ask": "167.00",
      "open": "159.80",
      "high": "167.00",
      "low": "157.20",
      "close": "167.00",
      "average": "161.6487",
      "volume": "12168",
      "turnover": "1966940.8",
      "trades": "205"
    },
    {
      "date": "2023-03-16",
      "bid": "164.40",
      "ask": "164.80",
      "open": "168.80",
      "high": "170.00",
      "low": "162.60",
      "close": "164.40",
      "average": "165.9269",
      "volume": "6586",
      "turnover": "1092794.39",
      "trades": "155"
    },
    {
      "date": "2023-03-17",
      "bid": "162.20",
      "ask": "163.00",
      "open": "165.20",
      "high": "170.60",
      "low": "155.20",
      "close": "163.00",
      "average": "162.1524",
      "volume": "144232",
      "turnover": "23387560.6",
      "trades": "340"
    },
    {
      "date": "2023-03-20",
      "bid": "164.20",
      "ask": "164.40",
      "open": "163.00",
      "high": "167.60",
      "low": "160.00",
      "close": "163.60",
      "average": "164.2049",
      "volume": "16515",
      "turnover": "2711870.7",
      "trades": "447"
    },
    {
      "date": "2023-03-21",
      "bid": "165.20",
      "ask": "166.80",
      "open": "163.60",
      "high": "166.80",
      "low": "160.00",
      "close": "166.80",
      "average": "163.1837",
      "volume": "29188",
      "turnover": "4763007",
      "trades": "168"
    },
    {
      "date": "2023-03-22",
      "bid": "164.20",
      "ask": "164.80",
      "open": "168.00",
      "high": "168.00",
      "low": "163.20",
      "close": "164.80",
      "average": "164.7875",
      "volume": "8005",
      "turnover": "1319123.6",
      "trades": "153"
    },
    {
      "date": "2023-03-23",
      "bid": "162.60",
      "ask": "163.00",
      "open": "164.80",
      "high": "164.80",
      "low": "160.20",
      "close": "163.00",
      "average": "163.7991",
      "volume": "9019",
      "turnover": "1477304.2",
      "trades": "120"
    },
    {
      "date": "2023-03-24",
      "bid": "165.60",
      "ask": "166.00",
      "open": "163.00",
      "high": "170.00",
      "low": "157.20",
      "close": "166.00",
      "average": "165.8129",
      "volume": "23252",
      "turnover": "3855481.2",
      "trades": "233"
    },
    {
      "date": "2023-03-27",
      "bid": "166.40",
      "ask": "168.80",
      "open": "167.40",
      "high": "168.80",
      "low": "161.20",
      "close": "168.00",
      "average": "164.9058",
      "volume": "24050",
      "turnover": "3965983.8",
      "trades": "389"
    },
    {
      "date": "2023-03-28",
      "bid": "164.80",
      "ask": "166.00",
      "open": "171.00",
      "high": "171.00",
      "low": "163.60",
      "close": "166.00",
      "average": "165.8832",
      "volume": "10610",
      "turnover": "1760024.4",
      "trades": "217"
    },
    {
      "date": "2023-03-29",
      "bid": "162.60",
      "ask": "163.40",
      "open": "166.00",
      "high": "169.80",
      "low": "163.20",
      "close": "163.40",
      "average": "164.9929",
      "volume": "5115",
      "turnover": "843859",
      "trades": "163"
    },
    {
      "date": "2023-03-30",
      "bid": "161.80",
      "ask": "163.20",
      "open": "163.40",
      "high": "166.80",
      "low": "161.60",
      "close": "163.60",
      "average": "164.0922",
      "volume": "10651",
      "turnover": "1747745.8",
      "trades": "223"
    },
    {
      "date": "2023-03-31",
      "bid": "167.00",
      "ask": "167.80",
      "open": "163.60",
      "high": "168.00",
      "low": "163.60",
      "close": "167.60",
      "average": "165.5684",
      "volume": "3315",
      "turnover": "548859.2",
      "trades": "135"
    },
    {
      "date": "2023-04-03",
      "bid": "169.00",
      "ask": "169.80",
      "open": "168.40",
      "high": "172.20",
      "low": "167.60",
      "close": "169.40",
      "average": "170.4611",
      "volume": "24729",
      "turnover": "4215331.4",
      "trades": "377"
    },
    {
      "date": "2023-04-04",
      "bid": "169.00",
      "ask": "170.00",
      "open": "170.20",
      "high": "175.00",
      "low": "167.60",
      "close": "169.80",
      "average": "170.3314",
      "volume": "13171",
      "turnover": "2243914",
      "trades": "278"
    },
    {
      "date": "2023-04-05",
      "bid": "170.40",
      "ask": "171.40",
      "open": "169.80",
      "high": "173.80",
      "low": "169.00",
      "close": "171.00",
      "average": "170.453",
      "volume": "7743",
      "turnover": "1319817.39",
      "trades": "200"
    },
    {
      "date": "2023-04-06",
      "bid": "169.40",
      "ask": "169.60",
      "open": "172.80",
      "high": "172.80",
      "low": "165.00",
      "close": "169.40",
      "average": "170.1274",
      "volume": "14333",
      "turnover": "2438435.6",
      "trades": "258"
    },
    {
      "date": "2023-04-11",
      "bid": "172.40",
      "ask": "173.60",
      "open": "170.80",
      "high": "174.80",
      "low": "170.00",
      "close": "173.00",
      "average": "172.8309",
      "volume": "34425",
      "turnover": "5949703.6",
      "trades": "442"
    },
    {
      "date": "2023-04-12",
      "bid": "174.20",
      "ask": "174.80",
      "open": "172.80",
      "high": "175.00",
      "low": "170.60",
      "close": "174.20",
      "average": "173.8699",
      "volume": "18170",
      "turnover": "3159215.2",
      "trades": "308"
    },
    {
      "date": "2023-04-13",
      "bid": "173.20",
      "ask": "174.60",
      "open": "174.20",
      "high": "183.20",
      "low": "171.20",
      "close": "174.60",
      "average": "177.8563",
      "volume": "25352",
      "turnover": "4509013.8",
      "trades": "469"
    },
    {
      "date": "2023-04-14",
      "bid": "171.80",
      "ask": "173.00",
      "open": "177.00",
      "high": "182.80",
      "low": "172.00",
      "close": "173.20",
      "average": "177.6278",
      "volume": "22234",
      "turnover": "3949376.2",
      "trades": "432"
    },
    {
      "date": "2023-04-17",
      "bid": "174.80",
      "ask": "175.20",
      "open": "173.20",
      "high": "178.00",
      "low": "170.00",
      "close": "175.00",
      "average": "173.2485",
      "volume": "44981",
      "turnover": "7793298",
      "trades": "470"
    },
    {
      "date": "2023-04-18",
      "bid": "175.60",
      "ask": "176.60",
      "open": "175.00",
      "high": "180.20",
      "low": "168.20",
      "close": "175.60",
      "average": "175.4962",
      "volume": "554352",
      "turnover": "91945035.4",
      "trades": "448"
    },
    {
      "date": "2023-04-19",
      "bid": "175.80",
      "ask": "176.80",
      "open": "176.00",
      "high": "181.60",
      "low": "170.40",
      "close": "176.20",
      "average": "175.9277",
      "volume": "36583",
      "turnover": "6435964",
      "trades": "376"
    },
    {
      "date": "2023-04-20",
      "bid": "179.00",
      "ask": "180.20",
      "open": "178.00",
      "high": "183.40",
      "low": "175.40",
      "close": "179.80",
      "average": "180.4399",
      "volume": "25329",
      "turnover": "4570370.2",
      "trades": "328"
    },
    {
      "date": "2023-04-21",
      "bid": "174.00",
      "ask": "174.80",
      "open": "179.80",
      "high": "181.80",
      "low": "172.40",
      "close": "175.20",
      "average": "175.6847",
      "volume": "8712",
      "turnover": "1530564.8",
      "trades": "182"
    },
    {
      "date": "2023-04-24",
      "bid": "176.20",
      "ask": "177.40",
      "open": "175.20",
      "high": "178.60",
      "low": "172.40",
      "close": "177.60",
      "average": "175.5262",
      "volume": "9532",
      "turnover": "1673115.4",
      "trades": "215"
    },
    {
      "date": "2023-04-25",
      "bid": "165.00",
      "ask": "166.40",
      "open": "177.60",
      "high": "183.40",
      "low": "162.00",
      "close": "165.80",
      "average": "170.9938",
      "volume": "29395",
      "turnover": "5026363.2",
      "trades": "599"
    },
    {
      "date": "2023-04-26",
      "bid": "153.20",
      "ask": "153.40",
      "open": "159.60",
      "high": "159.60",
      "low": "153.00",
      "close": "154.40",
      "average": "155.4885",
      "volume": "29537",
      "turnover": "4592509.4",
      "trades": "559"
    },
    {
      "date": "2023-04-27",
      "bid": "146.60",
      "ask": "147.40",
      "open": "154.40",
      "high": "154.40",
      "low": "145.00",
      "close": "146.40",
      "average": "148.518",
      "volume": "25373",
      "turnover": "3768348",
      "trades": "483"
    },
    {
      "date": "2023-04-28",
      "bid": "143.00",
      "ask": "143.20",
      "open": "146.40",
      "high": "146.40",
      "low": "137.00",
      "close": "143.20",
      "average": "139.9578",
      "volume": "67091",
      "turnover": "9389909",
      "trades": "749"
    },
    {
      "date": "2023-05-02",
      "bid": "136.40",
      "ask": "137.00",
      "open": "143.00",
      "high": "143.00",
      "low": "135.20",
      "close": "137.00",
      "average": "137.1939",
      "volume": "64581",
      "turnover": "8860121.19",
      "trades": "536"
    },
    {
      "date": "2023-05-03",
      "bid": "135.80",
      "ask": "136.00",
      "open": "137.00",
      "high": "140.20",
      "low": "135.80",
      "close": "135.80",
      "average": "137.6966",
      "volume": "21444",
      "turnover": "2952766.6",
      "trades": "455"
    },
    {
      "date": "2023-05-04",
      "bid": "132.20",
      "ask": "132.80",
      "open": "135.80",
      "high": "137.80",
      "low": "131.40",
      "close": "132.20",
      "average": "133.8462",
      "volume": "13457",
      "turnover": "1801168.8",
      "trades": "300"
    },
    {
      "date": "2023-05-05",
      "bid": "141.00",
      "ask": "142.20",
      "open": "132.20",
      "high": "144.20",
      "low": "131.40",
      "close": "142.20",
      "average": "138.443",
      "volume": "32161",
      "turnover": "4452466.2",
      "trades": "457"
    },
    {
      "date": "2023-05-08",
      "bid": "144.40",
      "ask": "145.20",
      "open": "143.40",
      "high": "149.80",
      "low": "143.40",
      "close": "145.40",
      "average": "146.1219",
      "volume": "17585",
      "turnover": "2569554",
      "trades": "317"
    },
    {
      "date": "2023-05-09",
      "bid": "146.00",
      "ask": "146.40",
      "open": "145.40",
      "high": "150.40",
      "low": "144.60",
      "close": "145.60",
      "average": "147.4975",
      "volume": "19163",
      "turnover": "2826495.2",
      "trades": "413"
    },
    {
      "date": "2023-05-10",
      "bid": "150.40",
      "ask": "150.60",
      "open": "146.20",
      "high": "150.40",
      "low": "145.00",
      "close": "149.80",
      "average": "148.8437",
      "volume": "12317",
      "turnover": "1833308.4",
      "trades": "206"
    },
    {
      "date": "2023-05-11",
      "bid": "148.40",
      "ask": "149.00",
      "open": "149.00",
      "high": "149.80",
      "low": "144.80",
      "close": "148.40",
      "average": "147.7406",
      "volume": "15408",
      "turnover": "2276401",
      "trades": "348"
    },
    {
      "date": "2023-05-12",
      "bid": "154.00",
      "ask": "154.60",
      "open": "149.00",
      "high": "158.20",
      "low": "149.00",
      "close": "153.60",
      "average": "152.2634",
      "volume": "42175",
      "turnover": "6421708.2",
      "trades": "283"
    },
    {
      "date": "2023-05-15",
      "bid": "156.60",
      "ask": "157.20",
      "open": "154.00",
      "high": "157.80",
      "low": "154.00",
      "close": "157.00",
      "average": "156.0449",
      "volume": "9822",
      "turnover": "1532673.4",
      "trades": "199"
    },
    {
      "date": "2023-05-16",
      "bid": "155.40",
      "ask": "156.40",
      "open": "165.00",
      "high": "165.00",
      "low": "153.60",
      "close": "155.40",
      "average": "155.7149",
      "volume": "12695",
      "turnover": "1976801",
      "trades": "222"
    },
    {
      "date": "2023-05-17",
      "bid": "156.20",
      "ask": "156.60",
      "open": "155.60",
      "high": "156.80",
      "low": "153.20",
      "close": "156.40",
      "average": "155.0099",
      "volume": "2996",
      "turnover": "464409.8",
      "trades": "93"
    },
    {
      "date": "2023-05-19",
      "bid": "159.40",
      "ask": "161.20",
      "open": "160.00",
      "high": "161.80",
      "low": "156.80",
      "close": "159.80",
      "average": "159.2788",
      "volume": "7940",
      "turnover": "1264674",
      "trades": "185"
    },
    {
      "date": "2023-05-22",
      "bid": "163.00",
      "ask": "163.60",
      "open": "163.00",
      "high": "165.80",
      "low": "160.60",
      "close": "163.20",
      "average": "163.1143",
      "volume": "8375",
      "turnover": "1366082.6",
      "trades": "196"
    },
    {
      "date": "2023-05-23",
      "bid": "155.40",
      "ask": "156.40",
      "open": "164.00",
      "high": "165.00",
      "low": "155.40",
      "close": "155.60",
      "average": "158.4548",
      "volume": "9201",
      "turnover": "1457942.8",
      "trades": "258"
    },
    {
      "date": "2023-05-24",
      "bid": "152.00",
      "ask": "152.20",
      "open": "155.40",
      "high": "158.40",
      "low": "151.40",
      "close": "151.60",
      "average": "154.1243",
      "volume": "10030",
      "turnover": "1545866.6",
      "trades": "243"
    },
    {
      "date": "2023-05-25",
      "bid": "151.80",
      "ask": "153.00",
      "open": "152.00",
      "high": "159.20",
      "low": "150.00",
      "close": "152.60",
      "average": "151.7063",
      "volume": "5695",
      "turnover": "863967.6",
      "trades": "189"
    },
    {
      "date": "2023-05-26",
      "bid": "146.40",
      "ask": "147.00",
      "open": "152.60",
      "high": "155.00",
      "low": "144.80",
      "close": "146.40",
      "average": "146.4568",
      "volume": "22147",
      "turnover": "3244024.4",
      "trades": "431"
    },
    {
      "date": "2023-05-29",
      "bid": "146.40",
      "ask": "147.00",
      "open": "146.40",
      "high": "150.00",
      "low": "145.80",
      "close": "147.40",
      "average": "147.8236",
      "volume": "10973",
      "turnover": "1622068.2",
      "trades": "220"
    },
    {
      "date": "2023-05-30",
      "bid": "145.40",
      "ask": "146.40",
      "open": "147.40",
      "high": "148.60",
      "low": "144.00",
      "close": "146.40",
      "average": "145.8974",
      "volume": "8567",
      "turnover": "1249902.6",
      "trades": "189"
    },
    {
      "date": "2023-05-31",
      "bid": "150.60",
      "ask": "151.80",
      "open": "145.00",
      "high": "153.00",
      "low": "144.40",
      "close": "150.40",
      "average": "150.0542",
      "volume": "7512",
      "turnover": "1127207.39",
      "trades": "199"
    },
    {
      "date": "2023-06-01",
      "bid": "147.60",
      "ask": "148.20",
      "open": "150.60",
      "high": "150.60",
      "low": "145.40",
      "close": "147.00",
      "average": "147.6004",
      "volume": "18175",
      "turnover": "2682638",
      "trades": "321"
    },
    {
      "date": "2023-06-02",
      "bid": "149.60",
      "ask": "150.40",
      "open": "148.80",
      "high": "151.40",
      "low": "148.00",
      "close": "149.60",
      "average": "149.7451",
      "volume": "6738",
      "turnover": "1008982.8",
      "trades": "166"
    },
    {
      "date": "2023-06-05",
      "bid": "151.40",
      "ask": "152.00",
      "open": "149.80",
      "high": "152.20",
      "low": "149.60",
      "close": "151.60",
      "average": "150.9401",
      "volume": "10702",
      "turnover": "1615361",
      "trades": "221"
    },
    {
      "date": "2023-06-07",
      "bid": "154.20",
      "ask": "155.60",
      "open": "152.00",
      "high": "158.00",
      "low": "152.00",
      "close": "154.80",
      "average": "155.7751",
      "volume": "13505",
      "turnover": "2103743",
      "trades": "225"
    },
    {
      "date": "2023-06-08",
      "bid": "154.20",
      "ask": "154.80",
      "open": "154.80",
      "high": "156.60",
      "low": "154.00",
      "close": "154.80",
      "average": "155.1737",
      "volume": "7783",
      "turnover": "1207716.8",
      "trades": "195"
    },
    {
      "date": "2023-06-09",
      "bid": "156.40",
      "ask": "156.80",
      "open": "156.00",
      "high": "159.20",
      "low": "156.00",
      "close": "156.80",
      "average": "157.2444",
      "volume": "16877",
      "turnover": "2653844",
      "trades": "221"
    },
    {
      "date": "2023-06-12",
      "bid": "153.40",
      "ask": "154.00",
      "open": "157.40",
      "high": "159.40",
      "low": "152.80",
      "close": "152.80",
      "average": "156.2848",
      "volume": "14820",
      "turnover": "2316140",
      "trades": "336"
    },
    {
      "date": "2023-06-13",
      "bid": "145.00",
      "ask": "145.60",
      "open": "153.80",
      "high": "154.60",
      "low": "145.00",
      "close": "145.00",
      "average": "147.5743",
      "volume": "23880",
      "turnover": "3524073.2",
      "trades": "460"
    },
    {
      "date": "2023-06-14",
      "bid": "141.60",
      "ask": "142.00",
      "open": "143.00",
      "high": "143.00",
      "low": "141.00",
      "close": "141.20",
      "average": "142.2782",
      "volume": "37772",
      "turnover": "5366897",
      "trades": "317"
    },
    {
      "date": "2023-06-15",
      "bid": "146.00",
      "ask": "150.00",
      "open": "141.20",
      "high": "150.20",
      "low": "141.20",
      "close": "150.20",
      "average": "145.8354",
      "volume": "6799",
      "turnover": "991535.2",
      "trades": "155"
    },
    {
      "date": "2023-06-16",
      "bid": "147.80",
      "ask": "148.60",
      "open": "150.40",
      "high": "151.60",
      "low": "144.40",
      "close": "148.20",
      "average": "146.7451",
      "volume": "9475",
      "turnover": "1390410.2",
      "trades": "196"
    },
    {
      "date": "2023-06-19",
      "bid": "143.60",
      "ask": "144.20",
      "open": "148.20",
      "high": "148.20",
      "low": "142.60",
      "close": "143.20",
      "average": "145.0486",
      "volume": "7150",
      "turnover": "1037097.6",
      "trades": "160"
    },
    {
      "date": "2023-06-20",
      "bid": "143.20",
      "ask": "143.40",
      "open": "143.20",
      "high": "144.00",
      "low": "141.20",
      "close": "143.40",
      "average": "142.1909",
      "volume": "10077",
      "turnover": "1432858",
      "trades": "172"
    },
    {
      "date": "2023-06-21",
      "bid": "140.60",
      "ask": "142.60",
      "open": "143.40",
      "high": "143.40",
      "low": "139.00",
      "close": "139.80",
      "average": "140.8117",
      "volume": "15458",
      "turnover": "2176666.6",
      "trades": "245"
    },
    {
      "date": "2023-06-22",
      "bid": "138.60",
      "ask": "139.20",
      "open": "139.80",
      "high": "141.40",
      "low": "138.00",
      "close": "138.40",
      "average": "139.2496",
      "volume": "11178",
      "turnover": "1556531.6",
      "trades": "231"
    },
    {
      "date": "2023-06-26",
      "bid": "136.60",
      "ask": "137.20",
      "open": "138.00",
      "high": "138.00",
      "low": "136.00",
      "close": "137.00",
      "average": "136.6545",
      "volume": "8416",
      "turnover": "1150084.2",
      "trades": "219"
    },
    {
      "date": "2023-06-27",
      "bid": "142.80",
      "ask": "143.40",
      "open": "137.40",
      "high": "143.60",
      "low": "136.60",
      "close": "143.20",
      "average": "139.5999",
      "volume": "6766",
      "turnover": "944533.2",
      "trades": "137"
    },
    {
      "date": "2023-06-28",
      "bid": "143.40",
      "ask": "144.00",
      "open": "143.20",
      "high": "144.80",
      "low": "140.80",
      "close": "144.20",
      "average": "142.6367",
      "volume": "8313",
      "turnover": "1185739",
      "trades": "181"
    },
    {
      "date": "2023-06-29",
      "bid": "144.00",
      "ask": "144.60",
      "open": "145.20",
      "high": "145.40",
      "low": "141.60",
      "close": "144.00",
      "average": "143.0227",
      "volume": "7658",
      "turnover": "1095268",
      "trades": "139"
    },
    {
      "date": "2023-06-30",
      "bid": "146.00",
      "ask": "147.60",
      "open": "144.00",
      "high": "148.20",
      "low": "142.20",
      "close": "147.40",
      "average": "146.2641",
      "volume": "5280",
      "turnover": "772274.6",
      "trades": "124"
    },
    {
      "date": "2023-07-03",
      "bid": "142.00",
      "ask": "142.80",
      "open": "147.00",
      "high": "147.00",
      "low": "142.00",
      "close": "142.20",
      "average": "143.9074",
      "volume": "4974",
      "turnover": "715795.2",
      "trades": "167"
    },
    {
      "date": "2023-07-04",
      "bid": "142.00",
      "ask": "143.40",
      "open": "142.20",
      "high": "143.80",
      "low": "141.00",
      "close": "143.60",
      "average": "142.4274",
      "volume": "4680",
      "turnover": "666543.2",
      "trades": "99"
    },
    {
      "date": "2023-07-05",
      "bid": "140.00",
      "ask": "140.40",
      "open": "143.00",
      "high": "143.40",
      "low": "140.00",
      "close": "140.00",
      "average": "141.701",
      "volume": "8779",
      "turnover": "1243992.8",
      "trades": "202"
    },
    {
      "date": "2023-07-06",
      "bid": "140.80",
      "ask": "141.40",
      "open": "140.00",
      "high": "141.40",
      "low": "139.60",
      "close": "141.40",
      "average": "140.1399",
      "volume": "3632",
      "turnover": "508988",
      "trades": "105"
    },
    {
      "date": "2023-07-07",
      "bid": "140.60",
      "ask": "141.20",
      "open": "141.40",
      "high": "143.00",
      "low": "139.60",
      "close": "141.20",
      "average": "140.7862",
      "volume": "5626",
      "turnover": "792063.4",
      "trades": "83"
    },
    {
      "date": "2023-07-10",
      "bid": "139.20",
      "ask": "139.80",
      "open": "141.20",
      "high": "141.20",
      "low": "139.00",
      "close": "139.80",
      "average": "139.3039",
      "volume": "5557",
      "turnover": "774111.6",
      "trades": "105"
    },
    {
      "date": "2023-07-11",
      "bid": "141.00",
      "ask": "141.80",
      "open": "139.80",
      "high": "142.20",
      "low": "138.60",
      "close": "141.40",
      "average": "140.5439",
      "volume": "3513",
      "turnover": "493730.6",
      "trades": "93"
    },
    {
      "date": "2023-07-12",
      "bid": "140.80",
      "ask": "141.60",
      "open": "141.00",
      "high": "142.40",
      "low": "140.40",
      "close": "140.80",
      "average": "140.9867",
      "volume": "5177",
      "turnover": "729888.4",
      "trades": "101"
    },
    {
      "date": "2023-07-13",
      "bid": "139.00",
      "ask": "139.20",
      "open": "140.80",
      "high": "141.60",
      "low": "138.60",
      "close": "138.60",
      "average": "139.7807",
      "volume": "6720",
      "turnover": "939326.4",
      "trades": "109"
    },
    {
      "date": "2023-07-14",
      "bid": "140.00",
      "ask": "140.80",
      "open": "141.60",
      "high": "142.00",
      "low": "138.80",
      "close": "140.00",
      "average": "140.8949",
      "volume": "8091",
      "turnover": "1139883.8",
      "trades": "146"
    },
    {
      "date": "2023-07-17",
      "bid": "140.20",
      "ask": "141.20",
      "open": "140.00",
      "high": "141.40",
      "low": "139.40",
      "close": "141.40",
      "average": "140.0508",
      "volume": "9015",
      "turnover": "1262557.8",
      "trades": "120"
    },
    {
      "date": "2023-07-18",
      "bid": "140.80",
      "ask": "141.60",
      "open": "141.40",
      "high": "141.80",
      "low": "138.00",
      "close": "141.00",
      "average": "139.7197",
      "volume": "8669",
      "turnover": "1211229.8",
      "trades": "126"
    },
    {
      "date": "2023-07-19",
      "bid": "131.00",
      "ask": "131.40",
      "open": "141.00",
      "high": "144.40",
      "low": "129.40",
      "close": "131.00",
      "average": "133.472",
      "volume": "39590",
      "turnover": "5283964",
      "trades": "676"
    },
    {
      "date": "2023-07-20",
      "bid": "123.60",
      "ask": "124.20",
      "open": "130.60",
      "high": "130.60",
      "low": "121.60",
      "close": "124.40",
      "average": "124.7633",
      "volume": "47348",
      "turnover": "5903714.3",
      "trades": "496"
    },
    {
      "date": "2023-07-21",
      "bid": "123.40",
      "ask": "123.80",
      "open": "124.40",
      "high": "125.00",
      "low": "120.40",
      "close": "123.80",
      "average": "122.299",
      "volume": "51535",
      "turnover": "6299708.3",
      "trades": "417"
    },
    {
      "date": "2023-07-24",
      "bid": "128.20",
      "ask": "128.80",
      "open": "123.40",
      "high": "130.20",
      "low": "121.60",
      "close": "129.00",
      "average": "126.8054",
      "volume": "18656",
      "turnover": "2370147.2",
      "trades": "261"
    },
    {
      "date": "2023-07-25",
      "bid": "127.20",
      "ask": "128.40",
      "open": "129.00",
      "high": "129.80",
      "low": "127.00",
      "close": "127.20",
      "average": "127.8578",
      "volume": "12429",
      "turnover": "1589747.7",
      "trades": "279"
    },
    {
      "date": "2023-07-26",
      "bid": "123.80",
      "ask": "124.60",
      "open": "128.00",
      "high": "128.80",
      "low": "122.20",
      "close": "124.40",
      "average": "123.7122",
      "volume": "12777",
      "turnover": "1581695",
      "trades": "362"
    },
    {
      "date": "2023-07-27",
      "bid": "124.00",
      "ask": "124.80",
      "open": "124.40",
      "high": "126.40",
      "low": "123.00",
      "close": "124.00",
      "average": "124.1362",
      "volume": "14260",
      "turnover": "1773396.2",
      "trades": "224"
    },
    {
      "date": "2023-07-28",
      "bid": "126.20",
      "ask": "127.00",
      "open": "126.00",
      "high": "127.00",
      "low": "124.00",
      "close": "127.00",
      "average": "125.0141",
      "volume": "13890",
      "turnover": "1735114.7",
      "trades": "203"
    },
    {
      "date": "2023-07-31",
      "bid": "129.20",
      "ask": "130.00",
      "open": "127.00",
      "high": "130.00",
      "low": "126.40",
      "close": "129.80",
      "average": "128.9512",
      "volume": "6537",
      "turnover": "843380.8",
      "trades": "192"
    },
    {
      "date": "2023-08-01",
      "bid": "124.20",
      "ask": "124.80",
      "open": "129.80",
      "high": "131.40",
      "low": "123.40",
      "close": "124.80",
      "average": "125.6802",
      "volume": "17210",
      "turnover": "2161528",
      "trades": "380"
    },
    {
      "date": "2023-08-02",
      "bid": "123.80",
      "ask": "124.40",
      "open": "124.20",
      "high": "124.80",
      "low": "123.60",
      "close": "124.40",
      "average": "124.0484",
      "volume": "5457",
      "turnover": "676944",
      "trades": "146"
    },
    {
      "date": "2023-08-03",
      "bid": "124.00",
      "ask": "124.60",
      "open": "124.40",
      "high": "125.00",
      "low": "123.00",
      "close": "124.00",
      "average": "124.217",
      "volume": "15504",
      "turnover": "1926950",
      "trades": "196"
    },
    {
      "date": "2023-08-04",
      "bid": "126.40",
      "ask": "126.80",
      "open": "124.00",
      "high": "127.40",
      "low": "124.00",
      "close": "127.20",
      "average": "126.305",
      "volume": "11157",
      "turnover": "1402676.8",
      "trades": "236"
    },
    {
      "date": "2023-08-07",
      "bid": "126.40",
      "ask": "127.20",
      "open": "127.00",
      "high": "128.40",
      "low": "125.20",
      "close": "126.40",
      "average": "126.6173",
      "volume": "6795",
      "turnover": "860376.4",
      "trades": "198"
    },
    {
      "date": "2023-08-08",
      "bid": "125.80",
      "ask": "126.20",
      "open": "126.00",
      "high": "127.60",
      "low": "125.20",
      "close": "125.60",
      "average": "126.1962",
      "volume": "13614",
      "turnover": "1717620.1",
      "trades": "213"
    },
    {
      "date": "2023-08-09",
      "bid": "124.00",
      "ask": "124.40",
      "open": "126.00",
      "high": "128.00",
      "low": "123.40",
      "close": "124.00",
      "average": "125.2328",
      "volume": "11984",
      "turnover": "1501761.1",
      "trades": "251"
    },
    {
      "date": "2023-08-10",
      "bid": "123.20",
      "ask": "123.60",
      "open": "123.60",
      "high": "125.60",
      "low": "123.20",
      "close": "124.00",
      "average": "124.1582",
      "volume": "6468",
      "turnover": "803162.2",
      "trades": "168"
    },
    {
      "date": "2023-08-11",
      "bid": "123.60",
      "ask": "124.20",
      "open": "124.00",
      "high": "124.80",
      "low": "122.00",
      "close": "123.60",
      "average": "123.8955",
      "volume": "8856",
      "turnover": "1097342.2",
      "trades": "135"
    },
    {
      "date": "2023-08-14",
      "bid": "122.40",
      "ask": "122.80",
      "open": "123.60",
      "high": "124.20",
      "low": "122.20",
      "close": "123.00",
      "average": "123.0888",
      "volume": "14645",
      "turnover": "1803506",
      "trades": "191"
    },
    {
      "date": "2023-08-15",
      "bid": "120.40",
      "ask": "120.80",
      "open": "123.00",
      "high": "124.20",
      "low": "120.00",
      "close": "120.20",
      "average": "121.6562",
      "volume": "8734",
      "turnover": "1061177.5",
      "trades": "267"
    },
    {
      "date": "2023-08-16",
      "bid": "120.00",
      "ask": "120.60",
      "open": "120.20",
      "high": "120.60",
      "low": "118.60",
      "close": "119.80",
      "average": "119.9531",
      "volume": "12441",
      "turnover": "1492417.8",
      "trades": "189"
    },
    {
      "date": "2023-08-17",
      "bid": "118.80",
      "ask": "119.20",
      "open": "118.80",
      "high": "120.20",
      "low": "118.20",
      "close": "118.80",
      "average": "118.8653",
      "volume": "8743",
      "turnover": "1039239",
      "trades": "266"
    },
    {
      "date": "2023-08-18",
      "bid": "117.00",
      "ask": "117.80",
      "open": "118.80",
      "high": "118.80",
      "low": "116.80",
      "close": "117.00",
      "average": "117.5276",
      "volume": "14363",
      "turnover": "1688049.2",
      "trades": "264"
    },
    {
      "date": "2023-08-21",
      "bid": "117.80",
      "ask": "118.60",
      "open": "117.00",
      "high": "119.20",
      "low": "116.00",
      "close": "117.40",
      "average": "117.3927",
      "volume": "11709",
      "turnover": "1374537.4",
      "trades": "183"
    },
    {
      "date": "2023-08-22",
      "bid": "116.00",
      "ask": "116.80",
      "open": "117.40",
      "high": "119.40",
      "low": "115.60",
      "close": "116.00",
      "average": "117.0926",
      "volume": "9667",
      "turnover": "1131942.2",
      "trades": "219"
    },
    {
      "date": "2023-08-23",
      "bid": "118.20",
      "ask": "119.40",
      "open": "116.00",
      "high": "119.40",
      "low": "116.00",
      "close": "118.20",
      "average": "117.9502",
      "volume": "3230",
      "turnover": "380979",
      "trades": "85"
    },
    {
      "date": "2023-08-24",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.20",
      "high": "120.00",
      "low": "116.00",
      "close": "116.60",
      "average": "118.2704",
      "volume": "11776",
      "turnover": "1394270.4",
      "trades": "129"
    },
    {
      "date": "2023-08-25",
      "bid": "116.60",
      "ask": "117.20",
      "open": "116.60",
      "high": "118.00",
      "low": "116.20",
      "close": "117.20",
      "average": "117.0234",
      "volume": "3095",
      "turnover": "362078.8",
      "trades": "132"
    },
    {
      "date": "2023-08-28",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.00",
      "high": "118.40",
      "low": "116.20",
      "close": "118.00",
      "average": "117.6695",
      "volume": "8164",
      "turnover": "960653.4",
      "trades": "140"
    },
    {
      "date": "2023-08-29",
      "bid": "117.00",
      "ask": "117.80",
      "open": "118.20",
      "high": "118.80",
      "low": "115.00",
      "close": "117.60",
      "average": "116.6745",
      "volume": "6835",
      "turnover": "797470",
      "trades": "207"
    },
    {
      "date": "2023-08-30",
      "bid": "114.80",
      "ask": "115.40",
      "open": "117.60",
      "high": "117.80",
      "low": "114.40",
      "close": "114.60",
      "average": "115.2937",
      "volume": "15047",
      "turnover": "1734825",
      "trades": "256"
    },
    {
      "date": "2023-08-31",
      "bid": "117.00",
      "ask": "117.60",
      "open": "114.60",
      "high": "118.20",
      "low": "113.20",
      "close": "117.80",
      "average": "115.8324",
      "volume": "11399",
      "turnover": "1321917.3",
      "trades": "139"
    },
    {
      "date": "2023-09-01",
      "bid": "117.00",
      "ask": "117.80",
      "open": "117.80",
      "high": "118.60",
      "low": "116.40",
      "close": "117.00",
      "average": "117.4331",
      "volume": "16152",
      "turnover": "1896931.2",
      "trades": "157"
    },
    {
      "date": "2023-09-04",
      "bid": "117.60",
      "ask": "118.00",
      "open": "117.00",
      "high": "118.40",
      "low": "115.20",
      "close": "117.80",
      "average": "117.389",
      "volume": "6685",
      "turnover": "785192.4",
      "trades": "140"
    },
    {
      "date": "2023-09-05",
      "bid": "115.80",
      "ask": "116.40",
      "open": "117.80",
      "high": "118.20",
      "low": "115.80",
      "close": "115.80",
      "average": "116.8305",
      "volume": "11465",
      "turnover": "1339461.39",
      "trades": "101"
    },
    {
      "date": "2023-09-06",
      "bid": "116.20",
      "ask": "117.00",
      "open": "115.80",
      "high": "118.00",
      "low": "115.80",
      "close": "116.20",
      "average": "117.0924",
      "volume": "6884",
      "turnover": "806027.2",
      "trades": "113"
    },
    {
      "date": "2023-09-07",
      "bid": "116.00",
      "ask": "116.60",
      "open": "116.20",
      "high": "117.80",
      "low": "115.80",
      "close": "116.60",
      "average": "116.496",
      "volume": "21966",
      "turnover": "2558950.79",
      "trades": "70"
    },
    {
      "date": "2023-09-08",
      "bid": "116.60",
      "ask": "117.40",
      "open": "116.00",
      "high": "119.40",
      "low": "116.00",
      "close": "116.40",
      "average": "117.4671",
      "volume": "8816",
      "turnover": "1035589.8",
      "trades": "111"
    },
    {
      "date": "2023-09-11",
      "bid": "115.20",
      "ask": "116.00",
      "open": "116.40",
      "high": "118.80",
      "low": "115.20",
      "close": "115.40",
      "average": "116.3974",
      "volume": "7796",
      "turnover": "906771.8",
      "trades": "140"
    },
    {
      "date": "2023-09-12",
      "bid": "113.80",
      "ask": "114.40",
      "open": "115.40",
      "high": "116.80",
      "low": "113.80",
      "close": "114.80",
      "average": "115.019",
      "volume": "8049",
      "turnover": "925788.2",
      "trades": "95"
    },
    {
      "date": "2023-09-13",
      "bid": "115.20",
      "ask": "115.80",
      "open": "114.80",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.8812",
      "volume": "6918",
      "turnover": "794748.4",
      "trades": "78"
    },
    {
      "date": "2023-09-14",
      "bid": "115.60",
      "ask": "116.00",
      "open": "115.00",
      "high": "116.00",
      "low": "113.00",
      "close": "116.00",
      "average": "115.1282",
      "volume": "4888",
      "turnover": "562746.4",
      "trades": "120"
    },
    {
      "date": "2023-09-15",
      "bid": "115.40",
      "ask": "116.00",
      "open": "115.60",
      "high": "117.60",
      "low": "115.00",
      "close": "115.40",
      "average": "115.5369",
      "volume": "21408",
      "turnover": "2473408",
      "trades": "167"
    },
    {
      "date": "2023-09-18",
      "bid": "114.40",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.40",
      "low": "114.20",
      "close": "115.40",
      "average": "114.8209",
      "volume": "2819",
      "turnover": "323756",
      "trades": "102"
    },
    {
      "date": "2023-09-19",
      "bid": "114.60",
      "ask": "114.80",
      "open": "114.00",
      "high": "115.60",
      "low": "113.20",
      "close": "114.80",
      "average": "114.5535",
      "volume": "5335",
      "turnover": "611334",
      "trades": "102"
    },
    {
      "date": "2023-09-20",
      "bid": "112.40",
      "ask": "112.60",
      "open": "115.00",
      "high": "115.00",
      "low": "112.00",
      "close": "112.40",
      "average": "113.1813",
      "volume": "24332",
      "turnover": "2752546.3",
      "trades": "287"
    },
    {
      "date": "2023-09-21",
      "bid": "113.00",
      "ask": "114.00",
      "open": "112.40",
      "high": "116.20",
      "low": "112.00",
      "close": "113.60",
      "average": "114.2752",
      "volume": "7781",
      "turnover": "889972.2",
      "trades": "264"
    },
    {
      "date": "2023-09-22",
      "bid": "113.20",
      "ask": "114.20",
      "open": "113.00",
      "high": "115.00",
      "low": "112.00",
      "close": "114.20",
      "average": "113.0358",
      "volume": "3794",
      "turnover": "428857.8",
      "trades": "80"
    },
    {
      "date": "2023-09-25",
      "bid": "112.80",
      "ask": "113.40",
      "open": "114.20",
      "high": "114.20",
      "low": "111.20",
      "close": "112.80",
      "average": "112.0653",
      "volume": "8813",
      "turnover": "987631.6",
      "trades": "178"
    },
    {
      "date": "2023-09-26",
      "bid": "111.40",
      "ask": "111.60",
      "open": "112.40",
      "high": "112.80",
      "low": "111.00",
      "close": "111.60",
      "average": "111.517",
      "volume": "4179",
      "turnover": "466029.6",
      "trades": "145"
    },
    {
      "date": "2023-09-27",
      "bid": "110.20",
      "ask": "110.80",
      "open": "111.60",
      "high": "111.80",
      "low": "110.00",
      "close": "110.00",
      "average": "110.7896",
      "volume": "7236",
      "turnover": "801673.8",
      "trades": "189"
    },
    {
      "date": "2023-09-28",
      "bid": "109.60",
      "ask": "110.00",
      "open": "110.00",
      "high": "111.20",
      "low": "109.00",
      "close": "110.00",
      "average": "110.1795",
      "volume": "4408",
      "turnover": "485671.4",
      "trades": "127"
    },
    {
      "date": "2023-09-29",
      "bid": "110.40",
      "ask": "111.00",
      "open": "110.00",
      "high": "112.60",
      "low": "109.00",
      "close": "110.20",
      "average": "110.7547",
      "volume": "11223",
      "turnover": "1242999.6",
      "trades": "163"
    },
    {
      "date": "2023-10-02",
      "bid": "112.60",
      "ask": "112.80",
      "open": "116.00",
      "high": "116.00",
      "low": "111.40",
      "close": "113.00",
      "average": "112.5266",
      "volume": "5462",
      "turnover": "614620.2",
      "trades": "139"
    },
    {
      "date": "2023-10-03",
      "bid": "111.00",
      "ask": "111.60",
      "open": "113.00",
      "high": "114.40",
      "low": "110.80",
      "close": "111.60",
      "average": "112.7861",
      "volume": "13297",
      "turnover": "1499716.4",
      "trades": "138"
    },
    {
      "date": "2023-10-04",
      "bid": "110.80",
      "ask": "111.20",
      "open": "111.00",
      "high": "111.80",
      "low": "110.00",
      "close": "110.80",
      "average": "110.9347",
      "volume": "2887",
      "turnover": "320268.6",
      "trades": "104"
    },
    {
      "date": "2023-10-05",
      "bid": "111.00",
      "ask": "111.60",
      "open": "110.60",
      "high": "112.80",
      "low": "110.00",
      "close": "111.60",
      "average": "110.8735",
      "volume": "3106",
      "turnover": "344373.2",
      "trades": "79"
    },
    {
      "date": "2023-10-06",
      "bid": "111.40",
      "ask": "112.00",
      "open": "110.20",
      "high": "112.40",
      "low": "110.20",
      "close": "111.60",
      "average": "111.2926",
      "volume": "3677",
      "turnover": "409222.8",
      "trades": "97"
    },
    {
      "date": "2023-10-09",
      "bid": "110.80",
      "ask": "111.80",
      "open": "111.60",
      "high": "113.80",
      "low": "110.60",
      "close": "111.80",
      "average": "112.2728",
      "volume": "3874",
      "turnover": "434944.8",
      "trades": "93"
    },
    {
      "date": "2023-10-10",
      "bid": "113.40",
      "ask": "114.00",
      "open": "112.00",
      "high": "115.40",
      "low": "111.20",
      "close": "113.40",
      "average": "113.3978",
      "volume": "4427",
      "turnover": "502012",
      "trades": "78"
    },
    {
      "date": "2023-10-11",
      "bid": "111.20",
      "ask": "111.80",
      "open": "113.40",
      "high": "113.40",
      "low": "110.60",
      "close": "110.80",
      "average": "112.0024",
      "volume": "5559",
      "turnover": "622701",
      "trades": "118"
    },
    {
      "date": "2023-10-12",
      "bid": "113.20",
      "ask": "115.00",
      "open": "112.20",
      "high": "115.60",
      "low": "110.40",
      "close": "115.00",
      "average": "112.576",
      "volume": "5471",
      "turnover": "615903.2",
      "trades": "111"
    },
    {
      "date": "2023-10-13",
      "bid": "110.80",
      "ask": "111.20",
      "open": "115.80",
      "high": "115.80",
      "low": "110.00",
      "close": "111.20",
      "average": "110.9822",
      "volume": "8538",
      "turnover": "947555.2",
      "trades": "236"
    },
    {
      "date": "2023-10-16",
      "bid": "111.80",
      "ask": "112.60",
      "open": "111.00",
      "high": "113.00",
      "low": "109.60",
      "close": "112.60",
      "average": "111.3519",
      "volume": "10447",
      "turnover": "1164350.6",
      "trades": "170"
    },
    {
      "date": "2023-10-17",
      "bid": "110.00",
      "ask": "110.60",
      "open": "112.60",
      "high": "112.60",
      "low": "108.00",
      "close": "110.60",
      "average": "109.6767",
      "volume": "7330",
      "turnover": "804398.6",
      "trades": "222"
    },
    {
      "date": "2023-10-18",
      "bid": "111.60",
      "ask": "112.40",
      "open": "110.60",
      "high": "113.00",
      "low": "110.60",
      "close": "112.40",
      "average": "112.2936",
      "volume": "3846",
      "turnover": "431950.8",
      "trades": "113"
    },
    {
      "date": "2023-10-19",
      "bid": "112.00",
      "ask": "112.60",
      "open": "112.40",
      "high": "113.80",
      "low": "111.80",
      "close": "112.60",
      "average": "112.7999",
      "volume": "3399",
      "turnover": "383313.8",
      "trades": "69"
    },
    {
      "date": "2023-10-20",
      "bid": "111.20",
      "ask": "111.60",
      "open": "113.00",
      "high": "115.20",
      "low": "108.80",
      "close": "111.20",
      "average": "111.122",
      "volume": "11420",
      "turnover": "1270074",
      "trades": "212"
    },
    {
      "date": "2023-10-23",
      "bid": "110.40",
      "ask": "111.20",
      "open": "113.00",
      "high": "113.60",
      "low": "108.80",
      "close": "111.20",
      "average": "110.5473",
      "volume": "4457",
      "turnover": "492709.2",
      "trades": "130"
    },
    {
      "date": "2023-10-24",
      "bid": "95.90",
      "ask": "96.10",
      "open": "110.40",
      "high": "118.00",
      "low": "95.20",
      "close": "96.20",
      "average": "102.6701",
      "volume": "117344",
      "turnover": "11980050.85",
      "trades": "982"
    },
    {
      "date": "2023-10-25",
      "bid": "97.90",
      "ask": "98.80",
      "open": "95.10",
      "high": "102.80",
      "low": "90.00",
      "close": "98.10",
      "average": "93.741",
      "volume": "249937",
      "turnover": "23426956.7",
      "trades": "674"
    },
    {
      "date": "2023-10-26",
      "bid": "101.00",
      "ask": "101.80",
      "open": "98.00",
      "high": "102.00",
      "low": "95.20",
      "close": "101.20",
      "average": "99.9059",
      "volume": "14121",
      "turnover": "1410771.4",
      "trades": "197"
    },
    {
      "date": "2023-10-27",
      "bid": "107.80",
      "ask": "108.00",
      "open": "101.20",
      "high": "108.00",
      "low": "101.00",
      "close": "108.00",
      "average": "106.6555",
      "volume": "23662",
      "turnover": "2523523",
      "trades": "403"
    },
    {
      "date": "2023-10-30",
      "bid": "109.00",
      "ask": "110.00",
      "open": "108.00",
      "high": "111.00",
      "low": "106.00",
      "close": "108.60",
      "average": "108.8057",
      "volume": "11725",
      "turnover": "1275747.39",
      "trades": "250"
    },
    {
      "date": "2023-10-31",
      "bid": "114.00",
      "ask": "114.40",
      "open": "108.80",
      "high": "115.00",
      "low": "108.80",
      "close": "113.80",
      "average": "112.7954",
      "volume": "13393",
      "turnover": "1510668.6",
      "trades": "202"
    },
    {
      "date": "2023-11-01",
      "bid": "117.40",
      "ask": "117.80",
      "open": "114.00",
      "high": "120.00",
      "low": "114.00",
      "close": "116.80",
      "average": "117.1616",
      "volume": "15320",
      "turnover": "1794928",
      "trades": "245"
    },
    {
      "date": "2023-11-02",
      "bid": "118.80",
      "ask": "119.00",
      "open": "117.20",
      "high": "120.20",
      "low": "117.20",
      "close": "119.00",
      "average": "119.0835",
      "volume": "12648",
      "turnover": "1506168",
      "trades": "236"
    },
    {
      "date": "2023-11-03",
      "bid": "117.00",
      "ask": "117.20",
      "open": "119.00",
      "high": "120.20",
      "low": "115.60",
      "close": "117.80",
      "average": "119.1475",
      "volume": "6625",
      "turnover": "789351.6",
      "trades": "152"
    },
    {
      "date": "2023-11-06",
      "bid": "118.40",
      "ask": "118.80",
      "open": "118.20",
      "high": "118.40",
      "low": "116.60",
      "close": "118.00",
      "average": "117.8274",
      "volume": "14704",
      "turnover": "1732534",
      "trades": "206"
    },
    {
      "date": "2023-11-07",
      "bid": "117.20",
      "ask": "118.20",
      "open": "118.40",
      "high": "119.00",
      "low": "116.00",
      "close": "117.20",
      "average": "117.4294",
      "volume": "8205",
      "turnover": "963508",
      "trades": "185"
    },
    {
      "date": "2023-11-08",
      "bid": "116.20",
      "ask": "117.60",
      "open": "119.60",
      "high": "119.60",
      "low": "116.20",
      "close": "116.40",
      "average": "117.7189",
      "volume": "6051",
      "turnover": "712316.8",
      "trades": "106"
    },
    {
      "date": "2023-11-09",
      "bid": "118.20",
      "ask": "118.60",
      "open": "116.40",
      "high": "119.80",
      "low": "116.40",
      "close": "118.20",
      "average": "118.7255",
      "volume": "10061",
      "turnover": "1194497.2",
      "trades": "139"
    },
    {
      "date": "2023-11-10",
      "bid": "118.60",
      "ask": "119.00",
      "open": "119.80",
      "high": "120.00",
      "low": "118.00",
      "close": "118.60",
      "average": "118.9549",
      "volume": "7141",
      "turnover": "849456.8",
      "trades": "152"
    },
    {
      "date": "2023-11-13",
      "bid": "118.80",
      "ask": "119.20",
      "open": "118.60",
      "high": "120.00",
      "low": "118.60",
      "close": "119.40",
      "average": "119.2808",
      "volume": "3352",
      "turnover": "399829.2",
      "trades": "96"
    },
    {
      "date": "2023-11-14",
      "bid": "120.20",
      "ask": "120.80",
      "open": "120.00",
      "high": "121.60",
      "low": "119.40",
      "close": "120.60",
      "average": "120.142",
      "volume": "12923",
      "turnover": "1552595.4",
      "trades": "170"
    },
    {
      "date": "2023-11-15",
      "bid": "120.80",
      "ask": "121.40",
      "open": "120.20",
      "high": "121.60",
      "low": "120.00",
      "close": "121.40",
      "average": "120.8175",
      "volume": "12538",
      "turnover": "1514810.2",
      "trades": "139"
    },
    {
      "date": "2023-11-16",
      "bid": "123.40",
      "ask": "124.00",
      "open": "121.80",
      "high": "124.80",
      "low": "121.00",
      "close": "123.20",
      "average": "122.7525",
      "volume": "11144",
      "turnover": "1367954.2",
      "trades": "179"
    },
    {
      "date": "2023-11-17",
      "bid": "124.00",
      "ask": "124.40",
      "open": "123.20",
      "high": "124.60",
      "low": "123.20",
      "close": "124.00",
      "average": "124.2652",
      "volume": "8117",
      "turnover": "1008660.6",
      "trades": "183"
    },
    {
      "date": "2023-11-20",
      "bid": "125.40",
      "ask": "126.00",
      "open": "125.00",
      "high": "126.80",
      "low": "125.00",
      "close": "125.40",
      "average": "126.2343",
      "volume": "18853",
      "turnover": "2379895.4",
      "trades": "380"
    },
    {
      "date": "2023-11-21",
      "bid": "123.80",
      "ask": "124.00",
      "open": "126.40",
      "high": "126.60",
      "low": "123.60",
      "close": "124.00",
      "average": "125.4731",
      "volume": "14269",
      "turnover": "1790375",
      "trades": "279"
    },
    {
      "date": "2023-11-22",
      "bid": "125.20",
      "ask": "125.40",
      "open": "125.60",
      "high": "125.60",
      "low": "124.20",
      "close": "125.40",
      "average": "125.0149",
      "volume": "12576",
      "turnover": "1572187.2",
      "trades": "151"
    },
    {
      "date": "2023-11-23",
      "bid": "127.60",
      "ask": "128.00",
      "open": "126.20",
      "high": "128.00",
      "low": "125.40",
      "close": "128.00",
      "average": "126.6865",
      "volume": "8688",
      "turnover": "1100652.39",
      "trades": "159"
    },
    {
      "date": "2023-11-24",
      "bid": "127.60",
      "ask": "128.00",
      "open": "128.40",
      "high": "129.20",
      "low": "127.20",
      "close": "128.20",
      "average": "127.7365",
      "volume": "14150",
      "turnover": "1807471.8",
      "trades": "202"
    },
    {
      "date": "2023-11-27",
      "bid": "129.60",
      "ask": "130.20",
      "open": "129.20",
      "high": "131.80",
      "low": "128.60",
      "close": "130.20",
      "average": "130.0541",
      "volume": "24368",
      "turnover": "3169158.6",
      "trades": "265"
    },
    {
      "date": "2023-11-28",
      "bid": "129.40",
      "ask": "130.00",
      "open": "130.20",
      "high": "130.80",
      "low": "128.00",
      "close": "129.80",
      "average": "129.9569",
      "volume": "13745",
      "turnover": "1786257.6",
      "trades": "185"
    },
    {
      "date": "2023-11-29",
      "bid": "125.60",
      "ask": "126.00",
      "open": "129.60",
      "high": "130.60",
      "low": "125.00",
      "close": "125.60",
      "average": "127.6781",
      "volume": "13592",
      "turnover": "1735827.6",
      "trades": "281"
    },
    {
      "date": "2023-11-30",
      "bid": "126.00",
      "ask": "126.20",
      "open": "125.60",
      "high": "127.40",
      "low": "125.60",
      "close": "126.60",
      "average": "126.423",
      "volume": "8165",
      "turnover": "1032483.2",
      "trades": "162"
    },
    {
      "date": "2023-12-01",
      "bid": "125.60",
      "ask": "126.00",
      "open": "127.00",
      "high": "128.00",
      "low": "125.60",
      "close": "125.80",
      "average": "126.5672",
      "volume": "23994",
      "turnover": "3036852.6",
      "trades": "204"
    },
    {
      "date": "2023-12-04",
      "bid": "127.20",
      "ask": "128.00",
      "open": "125.80",
      "high": "128.80",
      "low": "125.80",
      "close": "127.20",
      "average": "127.4311",
      "volume": "18639",
      "turnover": "2375188",
      "trades": "210"
    },
    {
      "date": "2023-12-05",
      "bid": "127.60",
      "ask": "128.00",
      "open": "128.00",
      "high": "129.40",
      "low": "127.20",
      "close": "127.20",
      "average": "127.8417",
      "volume": "17710",
      "turnover": "2264077",
      "trades": "211"
    },
    {
      "date": "2023-12-06",
      "bid": "127.40",
      "ask": "128.00",
      "open": "127.40",
      "high": "129.60",
      "low": "127.40",
      "close": "128.00",
      "average": "128.001",
      "volume": "7349",
      "turnover": "940679.2",
      "trades": "115"
    },
    {
      "date": "2023-12-07",
      "bid": "128.00",
      "ask": "128.80",
      "open": "128.20",
      "high": "129.60",
      "low": "127.40",
      "close": "127.80",
      "average": "128.0764",
      "volume": "13225",
      "turnover": "1693810.2",
      "trades": "123"
    },
    {
      "date": "2023-12-08",
      "bid": "131.00",
      "ask": "131.60",
      "open": "127.80",
      "high": "131.60",
      "low": "127.80",
      "close": "131.60",
      "average": "129.098",
      "volume": "12230",
      "turnover": "1578869",
      "trades": "158"
    },
    {
      "date": "2023-12-11",
      "bid": "136.60",
      "ask": "137.40",
      "open": "131.60",
      "high": "138.00",
      "low": "131.60",
      "close": "136.40",
      "average": "136.0545",
      "volume": "24613",
      "turnover": "3348710.4",
      "trades": "348"
    },
    {
      "date": "2023-12-12",
      "bid": "141.00",
      "ask": "141.40",
      "open": "138.00",
      "high": "142.20",
      "low": "137.20",
      "close": "142.20",
      "average": "138.3875",
      "volume": "18912",
      "turnover": "2617184.79",
      "trades": "245"
    },
    {
      "date": "2023-12-13",
      "bid": "142.60",
      "ask": "142.80",
      "open": "142.20",
      "high": "148.20",
      "low": "142.00",
      "close": "142.00",
      "average": "145.2686",
      "volume": "21411",
      "turnover": "3110343.2",
      "trades": "306"
    },
    {
      "date": "2023-12-14",
      "bid": "144.60",
      "ask": "144.80",
      "open": "144.00",
      "high": "144.80",
      "low": "142.20",
      "close": "144.80",
      "average": "143.5104",
      "volume": "27875",
      "turnover": "4000353.4",
      "trades": "270"
    },
    {
      "date": "2023-12-15",
      "bid": "141.00",
      "ask": "141.60",
      "open": "144.80",
      "high": "144.80",
      "low": "137.60",
      "close": "141.20",
      "average": "140.2628",
      "volume": "20136",
      "turnover": "2833663.4",
      "trades": "421"
    },
    {
      "date": "2023-12-18",
      "bid": "140.40",
      "ask": "141.00",
      "open": "141.20",
      "high": "142.00",
      "low": "139.80",
      "close": "140.40",
      "average": "140.4771",
      "volume": "4729",
      "turnover": "664316.2",
      "trades": "135"
    },
    {
      "date": "2023-12-19",
      "bid": "141.00",
      "ask": "141.40",
      "open": "139.80",
      "high": "143.20",
      "low": "139.80",
      "close": "141.40",
      "average": "141.008",
      "volume": "22893",
      "turnover": "3228167.3",
      "trades": "167"
    },
    {
      "date": "2023-12-20",
      "bid": "136.20",
      "ask": "136.40",
      "open": "141.40",
      "high": "142.20",
      "low": "136.00",
      "close": "136.00",
      "average": "138.193",
      "volume": "9969",
      "turnover": "1377646.4",
      "trades": "263"
    },
    {
      "date": "2023-12-21",
      "bid": "133.40",
      "ask": "134.00",
      "open": "136.00",
      "high": "136.00",
      "low": "130.00",
      "close": "133.40",
      "average": "132.8442",
      "volume": "15992",
      "turnover": "2124443.79",
      "trades": "288"
    },
    {
      "date": "2023-12-22",
      "bid": "135.80",
      "ask": "136.20",
      "open": "133.80",
      "high": "136.40",
      "low": "133.80",
      "close": "135.80",
      "average": "135.3434",
      "volume": "10461",
      "turnover": "1415827.6",
      "trades": "235"
    },
    {
      "date": "2023-12-27",
      "bid": "140.80",
      "ask": "141.20",
      "open": "135.80",
      "high": "141.80",
      "low": "135.80",
      "close": "141.00",
      "average": "139.6559",
      "volume": "8414",
      "turnover": "1175065",
      "trades": "272"
    },
    {
      "date": "2023-12-28",
      "bid": "144.60",
      "ask": "144.80",
      "open": "141.00",
      "high": "144.80",
      "low": "141.00",
      "close": "144.60",
      "average": "143.5437",
      "volume": "10319",
      "turnover": "1481227",
      "trades": "229"
    },
    {
      "date": "2023-12-29",
      "bid": "148.40",
      "ask": "149.00",
      "open": "144.60",
      "high": "149.80",
      "low": "144.60",
      "close": "148.20",
      "average": "147.9379",
      "volume": "11432",
      "turnover": "1691225.6",
      "trades": "319"
    },
    {
      "date": "2024-01-02",
      "bid": "140.00",
      "ask": "141.80",
      "open": "150.00",
      "high": "152.60",
      "low": "138.00",
      "close": "140.40",
      "average": "142.7402",
      "volume": "39233",
      "turnover": "5613246.2",
      "trades": "751"
    },
    {
      "date": "2024-01-03",
      "bid": "140.00",
      "ask": "140.40",
      "open": "140.40",
      "high": "142.60",
      "low": "139.00",
      "close": "140.60",
      "average": "140.266",
      "volume": "14791",
      "turnover": "2074641.8",
      "trades": "249"
    },
    {
      "date": "2024-01-04",
      "bid": "144.40",
      "ask": "144.80",
      "open": "140.60",
      "high": "145.40",
      "low": "140.20",
      "close": "144.20",
      "average": "143.2893",
      "volume": "8644",
      "turnover": "1238592.39",
      "trades": "194"
    },
    {
      "date": "2024-01-05",
      "bid": "142.20",
      "ask": "142.60",
      "open": "144.00",
      "high": "144.00",
      "low": "141.40",
      "close": "141.80",
      "average": "142.3537",
      "volume": "2735",
      "turnover": "389337.4",
      "trades": "98"
    },
    {
      "date": "2024-01-08",
      "bid": "142.60",
      "ask": "143.20",
      "open": "141.80",
      "high": "144.20",
      "low": "141.80",
      "close": "142.60",
      "average": "143.2689",
      "volume": "6316",
      "turnover": "904886.2",
      "trades": "147"
    },
    {
      "date": "2024-01-09",
      "bid": "140.60",
      "ask": "141.00",
      "open": "142.60",
      "high": "142.80",
      "low": "137.60",
      "close": "140.60",
      "average": "139.7657",
      "volume": "15552",
      "turnover": "2173636",
      "trades": "271"
    },
    {
      "date": "2024-01-10",
      "bid": "142.00",
      "ask": "143.00",
      "open": "140.60",
      "high": "143.00",
      "low": "138.80",
      "close": "143.00",
      "average": "141.1444",
      "volume": "4827",
      "turnover": "681303.8",
      "trades": "118"
    },
    {
      "date": "2024-01-11",
      "bid": "140.00",
      "ask": "141.60",
      "open": "143.00",
      "high": "143.00",
      "low": "139.20",
      "close": "140.00",
      "average": "141.56",
      "volume": "5061",
      "turnover": "716435.2",
      "trades": "132"
    },
    {
      "date": "2024-01-12",
      "bid": "140.00",
      "ask": "140.20",
      "open": "139.60",
      "high": "140.40",
      "low": "138.40",
      "close": "139.40",
      "average": "139.4578",
      "volume": "7270",
      "turnover": "1013858.2",
      "trades": "142"
    },
    {
      "date": "2024-01-15",
      "bid": "144.40",
      "ask": "144.80",
      "open": "139.80",
      "high": "145.00",
      "low": "139.80",
      "close": "143.80",
      "average": "144.1077",
      "volume": "18296",
      "turnover": "2636593.6",
      "trades": "229"
    },
    {
      "date": "2024-01-16",
      "bid": "141.00",
      "ask": "142.40",
      "open": "143.20",
      "high": "143.40",
      "low": "138.80",
      "close": "141.80",
      "average": "141.2405",
      "volume": "7424",
      "turnover": "1048569.2",
      "trades": "147"
    },
    {
      "date": "2024-01-17",
      "bid": "143.40",
      "ask": "144.40",
      "open": "141.80",
      "high": "151.00",
      "low": "140.80",
      "close": "144.00",
      "average": "147.2082",
      "volume": "30843",
      "turnover": "4540901.7",
      "trades": "382"
    },
    {
      "date": "2024-01-18",
      "bid": "141.60",
      "ask": "142.60",
      "open": "144.00",
      "high": "146.00",
      "low": "141.00",
      "close": "141.40",
      "average": "143.3588",
      "volume": "7043",
      "turnover": "1010783.2",
      "trades": "130"
    },
    {
      "date": "2024-01-19",
      "bid": "145.20",
      "ask": "145.60",
      "open": "141.40",
      "high": "146.60",
      "low": "141.40",
      "close": "145.60",
      "average": "144.6588",
      "volume": "9762",
      "turnover": "1412159",
      "trades": "152"
    },
    {
      "date": "2024-01-22",
      "bid": "140.80",
      "ask": "141.20",
      "open": "147.00",
      "high": "148.60",
      "low": "140.40",
      "close": "140.80",
      "average": "144.1771",
      "volume": "16977",
      "turnover": "2447693.79",
      "trades": "228"
    },
    {
      "date": "2024-01-23",
      "bid": "138.60",
      "ask": "140.00",
      "open": "140.80",
      "high": "144.00",
      "low": "138.60",
      "close": "138.80",
      "average": "140.9825",
      "volume": "12768",
      "turnover": "1800065",
      "trades": "176"
    },
    {
      "date": "2024-01-24",
      "bid": "138.20",
      "ask": "139.00",
      "open": "138.80",
      "high": "140.80",
      "low": "138.00",
      "close": "139.00",
      "average": "138.765",
      "volume": "4059",
      "turnover": "563247",
      "trades": "129"
    },
    {
      "date": "2024-01-25",
      "bid": "138.60",
      "ask": "139.60",
      "open": "139.00",
      "high": "141.00",
      "low": "137.80",
      "close": "138.80",
      "average": "138.8961",
      "volume": "4494",
      "turnover": "624199",
      "trades": "148"
    },
    {
      "date": "2024-01-26",
      "bid": "141.80",
      "ask": "142.00",
      "open": "138.80",
      "high": "142.40",
      "low": "138.80",
      "close": "141.80",
      "average": "140.4368",
      "volume": "5912",
      "turnover": "830262.6",
      "trades": "160"
    },
    {
      "date": "2024-01-29",
      "bid": "143.60",
      "ask": "145.20",
      "open": "141.80",
      "high": "147.00",
      "low": "139.40",
      "close": "145.60",
      "average": "142.3298",
      "volume": "12712",
      "turnover": "1809168.2",
      "trades": "227"
    },
    {
      "date": "2024-01-30",
      "bid": "142.80",
      "ask": "144.20",
      "open": "145.80",
      "high": "148.40",
      "low": "143.00",
      "close": "143.00",
      "average": "146.7698",
      "volume": "12158",
      "turnover": "1784433.6",
      "trades": "145"
    },
    {
      "date": "2024-01-31",
      "bid": "144.60",
      "ask": "145.20",
      "open": "146.40",
      "high": "147.00",
      "low": "143.60",
      "close": "145.80",
      "average": "145.82",
      "volume": "6554",
      "turnover": "955704.4",
      "trades": "155"
    },
    {
      "date": "2024-02-01",
      "bid": "144.40",
      "ask": "145.00",
      "open": "145.80",
      "high": "148.60",
      "low": "144.00",
      "close": "144.00",
      "average": "146.0424",
      "volume": "7886",
      "turnover": "1151690.2",
      "trades": "174"
    },
    {
      "date": "2024-02-02",
      "bid": "144.60",
      "ask": "145.00",
      "open": "144.40",
      "high": "148.40",
      "low": "143.80",
      "close": "145.00",
      "average": "144.7429",
      "volume": "4021",
      "turnover": "582011",
      "trades": "102"
    },
    {
      "date": "2024-02-05",
      "bid": "141.00",
      "ask": "142.20",
      "open": "145.00",
      "high": "147.60",
      "low": "141.00",
      "close": "141.20",
      "average": "143.4952",
      "volume": "8259",
      "turnover": "1185127",
      "trades": "174"
    },
    {
      "date": "2024-02-06",
      "bid": "141.00",
      "ask": "141.60",
      "open": "141.40",
      "high": "143.40",
      "low": "141.00",
      "close": "141.60",
      "average": "141.8106",
      "volume": "1193",
      "turnover": "169180",
      "trades": "62"
    },
    {
      "date": "2024-02-07",
      "bid": "147.20",
      "ask": "147.60",
      "open": "141.60",
      "high": "147.80",
      "low": "141.60",
      "close": "147.00",
      "average": "144.6561",
      "volume": "8509",
      "turnover": "1230878.8",
      "trades": "161"
    },
    {
      "date": "2024-02-08",
      "bid": "147.20",
      "ask": "148.00",
      "open": "147.00",
      "high": "154.40",
      "low": "143.20",
      "close": "147.40",
      "average": "150.8156",
      "volume": "25244",
      "turnover": "3807790.9",
      "trades": "338"
    },
    {
      "date": "2024-02-09",
      "bid": "153.20",
      "ask": "153.80",
      "open": "147.40",
      "high": "155.20",
      "low": "147.40",
      "close": "154.00",
      "average": "152.348",
      "volume": "12625",
      "turnover": "1923393.8",
      "trades": "289"
    },
    {
      "date": "2024-02-12",
      "bid": "152.20",
      "ask": "153.00",
      "open": "154.00",
      "high": "155.80",
      "low": "150.00",
      "close": "152.40",
      "average": "152.8042",
      "volume": "14495",
      "turnover": "2214897.2",
      "trades": "262"
    },
    {
      "date": "2024-02-13",
      "bid": "147.80",
      "ask": "148.20",
      "open": "154.60",
      "high": "155.00",
      "low": "147.40",
      "close": "148.20",
      "average": "151.027",
      "volume": "10057",
      "turnover": "1518758.4",
      "trades": "215"
    },
    {
      "date": "2024-02-14",
      "bid": "149.60",
      "ask": "152.20",
      "open": "154.80",
      "high": "154.80",
      "low": "146.40",
      "close": "153.00",
      "average": "148.799",
      "volume": "5635",
      "turnover": "838482.2",
      "trades": "175"
    },
    {
      "date": "2024-02-15",
      "bid": "149.40",
      "ask": "150.20",
      "open": "153.00",
      "high": "153.60",
      "low": "148.60",
      "close": "149.00",
      "average": "151.0299",
      "volume": "11132",
      "turnover": "1681300.4",
      "trades": "166"
    },
    {
      "date": "2024-02-16",
      "bid": "145.00",
      "ask": "146.00",
      "open": "149.00",
      "high": "149.00",
      "low": "144.00",
      "close": "146.60",
      "average": "146.3887",
      "volume": "11067",
      "turnover": "1620374.3",
      "trades": "310"
    },
    {
      "date": "2024-02-19",
      "bid": "141.80",
      "ask": "143.00",
      "open": "141.40",
      "high": "145.60",
      "low": "141.00",
      "close": "141.80",
      "average": "142.7113",
      "volume": "15824",
      "turnover": "2257890.5",
      "trades": "307"
    },
    {
      "date": "2024-02-20",
      "bid": "143.80",
      "ask": "144.80",
      "open": "141.80",
      "high": "145.80",
      "low": "141.80",
      "close": "144.00",
      "average": "144.153",
      "volume": "9319",
      "turnover": "1343182.2",
      "trades": "152"
    },
    {
      "date": "2024-02-21",
      "bid": "143.00",
      "ask": "143.60",
      "open": "149.60",
      "high": "149.60",
      "low": "140.40",
      "close": "143.60",
      "average": "141.9976",
      "volume": "10865",
      "turnover": "1543339.2",
      "trades": "215"
    },
    {
      "date": "2024-02-22",
      "bid": "141.00",
      "ask": "141.80",
      "open": "143.80",
      "high": "143.80",
      "low": "137.20",
      "close": "141.00",
      "average": "139.9628",
      "volume": "13698",
      "turnover": "1917209.8",
      "trades": "296"
    },
    {
      "date": "2024-02-23",
      "bid": "138.80",
      "ask": "139.00",
      "open": "141.00",
      "high": "141.00",
      "low": "137.00",
      "close": "139.00",
      "average": "138.1808",
      "volume": "13332",
      "turnover": "1842131",
      "trades": "279"
    },
    {
      "date": "2024-02-26",
      "bid": "142.00",
      "ask": "143.00",
      "open": "138.80",
      "high": "143.60",
      "low": "137.00",
      "close": "141.80",
      "average": "139.7822",
      "volume": "10651",
      "turnover": "1489074",
      "trades": "226"
    },
    {
      "date": "2024-02-27",
      "bid": "141.00",
      "ask": "142.40",
      "open": "141.80",
      "high": "143.80",
      "low": "139.00",
      "close": "141.60",
      "average": "141.1735",
      "volume": "9508",
      "turnover": "1342277.8",
      "trades": "183"
    },
    {
      "date": "2024-02-28",
      "bid": "146.20",
      "ask": "146.80",
      "open": "142.40",
      "high": "147.60",
      "low": "141.60",
      "close": "146.40",
      "average": "144.498",
      "volume": "12905",
      "turnover": "1864746.2",
      "trades": "237"
    },
    {
      "date": "2024-02-29",
      "bid": "142.80",
      "ask": "143.40",
      "open": "146.60",
      "high": "148.00",
      "low": "141.20",
      "close": "143.00",
      "average": "143.7341",
      "volume": "15076",
      "turnover": "2165643.2",
      "trades": "295"
    },
    {
      "date": "2024-03-01",
      "bid": "143.60",
      "ask": "144.40",
      "open": "141.40",
      "high": "145.00",
      "low": "141.40",
      "close": "144.40",
      "average": "142.8015",
      "volume": "5924",
      "turnover": "845956.2",
      "trades": "174"
    },
    {
      "date": "2024-03-04",
      "bid": "142.00",
      "ask": "142.20",
      "open": "144.40",
      "high": "144.40",
      "low": "141.20",
      "close": "142.20",
      "average": "142.7134",
      "volume": "7089",
      "turnover": "1011700.4",
      "trades": "149"
    },
    {
      "date": "2024-03-05",
      "bid": "141.00",
      "ask": "141.80",
      "open": "142.20",
      "high": "143.20",
      "low": "140.00",
      "close": "141.00",
      "average": "141.3418",
      "volume": "6743",
      "turnover": "951922.1",
      "trades": "152"
    },
    {
      "date": "2024-03-06",
      "bid": "141.80",
      "ask": "142.20",
      "open": "141.00",
      "high": "143.20",
      "low": "140.00",
      "close": "142.00",
      "average": "141.716",
      "volume": "8298",
      "turnover": "1175960.2",
      "trades": "145"
    },
    {
      "date": "2024-03-07",
      "bid": "145.60",
      "ask": "146.60",
      "open": "145.60",
      "high": "146.40",
      "low": "142.40",
      "close": "146.40",
      "average": "144.1591",
      "volume": "6004",
      "turnover": "865531",
      "trades": "129"
    },
    {
      "date": "2024-03-08",
      "bid": "143.20",
      "ask": "143.80",
      "open": "149.80",
      "high": "150.00",
      "low": "142.40",
      "close": "143.40",
      "average": "144.2083",
      "volume": "9874",
      "turnover": "1423912.6",
      "trades": "164"
    },
    {
      "date": "2024-03-11",
      "bid": "141.00",
      "ask": "141.40",
      "open": "142.40",
      "high": "143.40",
      "low": "140.00",
      "close": "140.60",
      "average": "141.3336",
      "volume": "8486",
      "turnover": "1199355.6",
      "trades": "187"
    },
    {
      "date": "2024-03-12",
      "bid": "139.60",
      "ask": "140.00",
      "open": "140.60",
      "high": "140.60",
      "low": "136.40",
      "close": "140.00",
      "average": "138.0265",
      "volume": "11383",
      "turnover": "1571156",
      "trades": "281"
    },
    {
      "date": "2024-03-13",
      "bid": "139.80",
      "ask": "140.80",
      "open": "140.00",
      "high": "141.40",
      "low": "138.40",
      "close": "140.80",
      "average": "140.2125",
      "volume": "5381",
      "turnover": "754482.7",
      "trades": "130"
    },
    {
      "date": "2024-03-14",
      "bid": "137.40",
      "ask": "138.00",
      "open": "140.80",
      "high": "140.80",
      "low": "136.00",
      "close": "138.00",
      "average": "138.0517",
      "volume": "10559",
      "turnover": "1457746.8",
      "trades": "223"
    },
    {
      "date": "2024-03-15",
      "bid": "134.60",
      "ask": "135.00",
      "open": "137.80",
      "high": "137.80",
      "low": "133.60",
      "close": "135.00",
      "average": "135.2539",
      "volume": "20259",
      "turnover": "2740108.4",
      "trades": "391"
    },
    {
      "date": "2024-03-18",
      "bid": "135.60",
      "ask": "136.00",
      "open": "135.00",
      "high": "137.80",
      "low": "135.00",
      "close": "135.60",
      "average": "136.2885",
      "volume": "9396",
      "turnover": "1280567.2",
      "trades": "185"
    },
    {
      "date": "2024-03-19",
      "bid": "136.60",
      "ask": "136.80",
      "open": "135.60",
      "high": "137.40",
      "low": "135.60",
      "close": "136.80",
      "average": "136.6183",
      "volume": "4324",
      "turnover": "590737.6",
      "trades": "136"
    },
    {
      "date": "2024-03-20",
      "bid": "137.20",
      "ask": "137.40",
      "open": "136.80",
      "high": "137.40",
      "low": "136.00",
      "close": "137.40",
      "average": "137.058",
      "volume": "2316",
      "turnover": "317426.4",
      "trades": "66"
    },
    {
      "date": "2024-03-21",
      "bid": "138.00",
      "ask": "138.80",
      "open": "137.40",
      "high": "138.20",
      "low": "136.00",
      "close": "138.00",
      "average": "136.8918",
      "volume": "6662",
      "turnover": "911959.4",
      "trades": "146"
    },
    {
      "date": "2024-03-22",
      "bid": "139.00",
      "ask": "139.60",
      "open": "138.00",
      "high": "140.60",
      "low": "138.00",
      "close": "139.00",
      "average": "139.4511",
      "volume": "5563",
      "turnover": "775766.2",
      "trades": "150"
    },
    {
      "date": "2024-03-25",
      "bid": "143.60",
      "ask": "144.00",
      "open": "139.00",
      "high": "144.80",
      "low": "138.60",
      "close": "142.80",
      "average": "142.8749",
      "volume": "8503",
      "turnover": "1214801.6",
      "trades": "251"
    },
    {
      "date": "2024-03-26",
      "bid": "141.80",
      "ask": "142.20",
      "open": "142.80",
      "high": "146.60",
      "low": "141.20",
      "close": "141.80",
      "average": "143.446",
      "volume": "7411",
      "turnover": "1063078",
      "trades": "176"
    },
    {
      "date": "2024-03-27",
      "bid": "144.00",
      "ask": "144.40",
      "open": "141.80",
      "high": "144.60",
      "low": "141.60",
      "close": "144.20",
      "average": "142.8851",
      "volume": "6722",
      "turnover": "960473.4",
      "trades": "191"
    },
    {
      "date": "2024-03-28",
      "bid": "147.60",
      "ask": "148.20",
      "open": "144.20",
      "high": "149.00",
      "low": "144.20",
      "close": "148.40",
      "average": "147.0135",
      "volume": "2795",
      "turnover": "410902.8",
      "trades": "132"
    },
    {
      "date": "2024-04-02",
      "bid": "140.00",
      "ask": "140.60",
      "open": "147.00",
      "high": "147.00",
      "low": "138.00",
      "close": "139.40",
      "average": "140.2863",
      "volume": "32566",
      "turnover": "4568563.2",
      "trades": "757"
    },
    {
      "date": "2024-04-03",
      "bid": "139.00",
      "ask": "139.80",
      "open": "139.40",
      "high": "140.00",
      "low": "138.00",
      "close": "139.60",
      "average": "138.8501",
      "volume": "6832",
      "turnover": "948623.6",
      "trades": "190"
    },
    {
      "date": "2024-04-04",
      "bid": "137.00",
      "ask": "137.20",
      "open": "139.60",
      "high": "140.00",
      "low": "133.80",
      "close": "136.00",
      "average": "136.9338",
      "volume": "16879",
      "turnover": "2311314.2",
      "trades": "369"
    },
    {
      "date": "2024-04-05",
      "bid": "140.20",
      "ask": "140.60",
      "open": "136.00",
      "high": "140.80",
      "low": "136.00",
      "close": "140.80",
      "average": "138.1302",
      "volume": "6974",
      "turnover": "963320",
      "trades": "242"
    },
    {
      "date": "2024-04-08",
      "bid": "138.40",
      "ask": "138.80",
      "open": "140.80",
      "high": "141.40",
      "low": "138.00",
      "close": "138.40",
      "average": "139.3379",
      "volume": "13555",
      "turnover": "1888725",
      "trades": "238"
    },
    {
      "date": "2024-04-09",
      "bid": "136.20",
      "ask": "136.40",
      "open": "138.60",
      "high": "139.80",
      "low": "135.20",
      "close": "136.00",
      "average": "136.7921",
      "volume": "9809",
      "turnover": "1341789.8",
      "trades": "231"
    },
    {
      "date": "2024-04-10",
      "bid": "137.60",
      "ask": "138.40",
      "open": "136.00",
      "high": "139.00",
      "low": "136.00",
      "close": "137.60",
      "average": "138.1082",
      "volume": "4173",
      "turnover": "576325.6",
      "trades": "158"
    },
    {
      "date": "2024-04-11",
      "bid": "136.00",
      "ask": "136.60",
      "open": "137.60",
      "high": "138.80",
      "low": "135.60",
      "close": "136.60",
      "average": "136.126",
      "volume": "6223",
      "turnover": "847111.8",
      "trades": "167"
    },
    {
      "date": "2024-04-12",
      "bid": "137.00",
      "ask": "137.60",
      "open": "136.60",
      "high": "137.80",
      "low": "135.00",
      "close": "136.80",
      "average": "136.2099",
      "volume": "8655",
      "turnover": "1178896.6",
      "trades": "226"
    },
    {
      "date": "2024-04-15",
      "bid": "136.20",
      "ask": "137.20",
      "open": "136.80",
      "high": "138.40",
      "low": "136.00",
      "close": "137.20",
      "average": "137.2446",
      "volume": "6832",
      "turnover": "937654.8",
      "trades": "182"
    },
    {
      "date": "2024-04-16",
      "bid": "134.40",
      "ask": "134.80",
      "open": "137.20",
      "high": "137.20",
      "low": "133.00",
      "close": "134.80",
      "average": "134.6883",
      "volume": "10610",
      "turnover": "1429035",
      "trades": "219"
    },
    {
      "date": "2024-04-17",
      "bid": "135.40",
      "ask": "136.20",
      "open": "134.80",
      "high": "136.00",
      "low": "133.80",
      "close": "135.40",
      "average": "135.0042",
      "volume": "4622",
      "turnover": "623989.4",
      "trades": "152"
    },
    {
      "date": "2024-04-18",
      "bid": "135.80",
      "ask": "136.20",
      "open": "135.40",
      "high": "137.00",
      "low": "134.60",
      "close": "136.60",
      "average": "135.6893",
      "volume": "11497",
      "turnover": "1560019.8",
      "trades": "182"
    },
    {
      "date": "2024-04-19",
      "bid": "138.00",
      "ask": "138.60",
      "open": "137.00",
      "high": "138.60",
      "low": "135.80",
      "close": "138.00",
      "average": "136.9207",
      "volume": "4978",
      "turnover": "681591.4",
      "trades": "175"
    },
    {
      "date": "2024-04-22",
      "bid": "137.60",
      "ask": "138.20",
      "open": "138.60",
      "high": "138.80",
      "low": "137.60",
      "close": "138.20",
      "average": "138.2195",
      "volume": "5537",
      "turnover": "765321.6",
      "trades": "119"
    },
    {
      "date": "2024-04-23",
      "bid": "137.20",
      "ask": "137.40",
      "open": "138.20",
      "high": "138.20",
      "low": "135.40",
      "close": "137.20",
      "average": "136.4696",
      "volume": "11204",
      "turnover": "1528994.6",
      "trades": "195"
    },
    {
      "date": "2024-04-24",
      "bid": "140.00",
      "ask": "140.40",
      "open": "137.20",
      "high": "140.40",
      "low": "137.20",
      "close": "140.00",
      "average": "139.36",
      "volume": "9675",
      "turnover": "1349170.9",
      "trades": "160"
    },
    {
      "date": "2024-04-25",
      "bid": "136.40",
      "ask": "137.40",
      "open": "140.20",
      "high": "141.60",
      "low": "136.40",
      "close": "137.40",
      "average": "138.8835",
      "volume": "11099",
      "turnover": "1541467.8",
      "trades": "218"
    },
    {
      "date": "2024-04-26",
      "bid": "137.60",
      "ask": "138.60",
      "open": "137.60",
      "high": "139.20",
      "low": "134.60",
      "close": "138.40",
      "average": "136.9728",
      "volume": "13608",
      "turnover": "1863925.4",
      "trades": "200"
    },
    {
      "date": "2024-04-29",
      "bid": "142.80",
      "ask": "144.00",
      "open": "138.60",
      "high": "143.80",
      "low": "137.80",
      "close": "143.00",
      "average": "139.4669",
      "volume": "11922",
      "turnover": "1662857.8",
      "trades": "239"
    },
    {
      "date": "2024-04-30",
      "bid": "143.00",
      "ask": "143.40",
      "open": "143.60",
      "high": "144.80",
      "low": "139.60",
      "close": "143.60",
      "average": "142.3759",
      "volume": "7037",
      "turnover": "1001899.2",
      "trades": "156"
    },
    {
      "date": "2024-05-02",
      "bid": "143.40",
      "ask": "143.60",
      "open": "144.00",
      "high": "145.80",
      "low": "138.20",
      "close": "143.60",
      "average": "142.3375",
      "volume": "38514",
      "turnover": "5481975.6",
      "trades": "555"
    },
    {
      "date": "2024-05-03",
      "bid": "134.00",
      "ask": "134.60",
      "open": "141.00",
      "high": "141.00",
      "low": "131.80",
      "close": "134.40",
      "average": "134.7861",
      "volume": "41352",
      "turnover": "5573674.8",
      "trades": "805"
    },
    {
      "date": "2024-05-06",
      "bid": "135.20",
      "ask": "136.00",
      "open": "134.40",
      "high": "138.00",
      "low": "134.40",
      "close": "135.00",
      "average": "136.6442",
      "volume": "25351",
      "turnover": "3464061.7",
      "trades": "326"
    },
    {
      "date": "2024-05-07",
      "bid": "136.80",
      "ask": "137.60",
      "open": "136.00",
      "high": "137.60",
      "low": "134.80",
      "close": "137.60",
      "average": "135.8293",
      "volume": "4623",
      "turnover": "627938.8",
      "trades": "135"
    },
    {
      "date": "2024-05-08",
      "bid": "136.20",
      "ask": "136.40",
      "open": "136.20",
      "high": "138.00",
      "low": "136.00",
      "close": "136.00",
      "average": "136.6454",
      "volume": "3868",
      "turnover": "528544.6",
      "trades": "88"
    },
    {
      "date": "2024-05-10",
      "bid": "138.60",
      "ask": "139.00",
      "open": "136.20",
      "high": "139.20",
      "low": "136.20",
      "close": "139.00",
      "average": "138.0404",
      "volume": "21656",
      "turnover": "2989403.4",
      "trades": "464"
    },
    {
      "date": "2024-05-13",
      "bid": "139.80",
      "ask": "140.40",
      "open": "139.00",
      "high": "140.60",
      "low": "138.80",
      "close": "139.80",
      "average": "139.4243",
      "volume": "12209",
      "turnover": "1702231.2",
      "trades": "243"
    },
    {
      "date": "2024-05-14",
      "bid": "139.40",
      "ask": "139.80",
      "open": "139.60",
      "high": "140.60",
      "low": "138.80",
      "close": "139.60",
      "average": "139.7552",
      "volume": "5682",
      "turnover": "794079.5",
      "trades": "190"
    },
    {
      "date": "2024-05-15",
      "bid": "139.00",
      "ask": "139.60",
      "open": "139.60",
      "high": "139.80",
      "low": "138.00",
      "close": "138.80",
      "average": "139.4069",
      "volume": "6050",
      "turnover": "843379",
      "trades": "224"
    },
    {
      "date": "2024-05-16",
      "bid": "139.60",
      "ask": "139.80",
      "open": "138.80",
      "high": "140.00",
      "low": "138.00",
      "close": "139.80",
      "average": "138.8395",
      "volume": "6505",
      "turnover": "903151.2",
      "trades": "149"
    },
    {
      "date": "2024-05-17",
      "bid": "139.20",
      "ask": "140.00",
      "open": "139.80",
      "high": "140.40",
      "low": "138.20",
      "close": "139.80",
      "average": "139.265",
      "volume": "4124",
      "turnover": "574328.8",
      "trades": "126"
    },
    {
      "date": "2024-05-20",
      "bid": "140.60",
      "ask": "141.00",
      "open": "139.80",
      "high": "141.20",
      "low": "138.20",
      "close": "141.00",
      "average": "140.409",
      "volume": "11357",
      "turnover": "1594624.6",
      "trades": "157"
    },
    {
      "date": "2024-05-21",
      "bid": "144.40",
      "ask": "145.00",
      "open": "140.20",
      "high": "145.00",
      "low": "140.20",
      "close": "145.00",
      "average": "143.1181",
      "volume": "6578",
      "turnover": "941455.2",
      "trades": "165"
    },
    {
      "date": "2024-05-22",
      "bid": "147.40",
      "ask": "148.20",
      "open": "145.00",
      "high": "148.40",
      "low": "145.00",
      "close": "148.20",
      "average": "147.1777",
      "volume": "7053",
      "turnover": "1038044.4",
      "trades": "164"
    },
    {
      "date": "2024-05-23",
      "bid": "146.20",
      "ask": "147.60",
      "open": "148.20",
      "high": "148.60",
      "low": "146.40",
      "close": "146.40",
      "average": "147.8503",
      "volume": "3872",
      "turnover": "572476.2",
      "trades": "126"
    },
    {
      "date": "2024-05-24",
      "bid": "144.60",
      "ask": "145.80",
      "open": "146.40",
      "high": "147.00",
      "low": "142.00",
      "close": "142.00",
      "average": "144.8638",
      "volume": "6773",
      "turnover": "981162.8",
      "trades": "207"
    },
    {
      "date": "2024-05-27",
      "bid": "148.00",
      "ask": "148.20",
      "open": "142.00",
      "high": "150.80",
      "low": "142.00",
      "close": "148.40",
      "average": "147.9913",
      "volume": "14073",
      "turnover": "2082666.4",
      "trades": "290"
    },
    {
      "date": "2024-05-28",
      "bid": "152.00",
      "ask": "153.20",
      "open": "151.80",
      "high": "154.20",
      "low": "147.80",
      "close": "152.20",
      "average": "150.5771",
      "volume": "10371",
      "turnover": "1561624.3",
      "trades": "219"
    },
    {
      "date": "2024-05-29",
      "bid": "147.60",
      "ask": "148.20",
      "open": "152.20",
      "high": "152.40",
      "low": "147.20",
      "close": "147.60",
      "average": "149.227",
      "volume": "5790",
      "turnover": "864008.4",
      "trades": "141"
    },
    {
      "date": "2024-05-30",
      "bid": "148.80",
      "ask": "149.20",
      "open": "147.60",
      "high": "151.20",
      "low": "147.20",
      "close": "150.00",
      "average": "149.951",
      "volume": "6539",
      "turnover": "980542.8",
      "trades": "123"
    },
    {
      "date": "2024-05-31",
      "bid": "146.00",
      "ask": "146.80",
      "open": "151.00",
      "high": "151.00",
      "low": "145.00",
      "close": "145.00",
      "average": "146.5472",
      "volume": "7562",
      "turnover": "1108193",
      "trades": "255"
    },
    {
      "date": "2024-06-03",
      "bid": "139.20",
      "ask": "139.40",
      "open": "145.00",
      "high": "150.40",
      "low": "137.80",
      "close": "139.20",
      "average": "141.1704",
      "volume": "26969",
      "turnover": "3807067.8",
      "trades": "1709"
    },
    {
      "date": "2024-06-04",
      "bid": "141.00",
      "ask": "141.60",
      "open": "139.00",
      "high": "142.40",
      "low": "139.00",
      "close": "140.60",
      "average": "140.4935",
      "volume": "6863",
      "turnover": "964207.4",
      "trades": "158"
    },
    {
      "date": "2024-06-05",
      "bid": "140.60",
      "ask": "141.40",
      "open": "140.60",
      "high": "142.00",
      "low": "140.20",
      "close": "142.00",
      "average": "140.7614",
      "volume": "4040",
      "turnover": "568676.2",
      "trades": "110"
    },
    {
      "date": "2024-06-07",
      "bid": "141.20",
      "ask": "141.80",
      "open": "142.00",
      "high": "142.00",
      "low": "140.00",
      "close": "141.60",
      "average": "141.1065",
      "volume": "6519",
      "turnover": "919870.8",
      "trades": "187"
    },
    {
      "date": "2024-06-10",
      "bid": "143.80",
      "ask": "145.40",
      "open": "141.40",
      "high": "145.20",
      "low": "141.40",
      "close": "145.20",
      "average": "142.821",
      "volume": "8411",
      "turnover": "1201269.6",
      "trades": "191"
    },
    {
      "date": "2024-06-11",
      "bid": "146.00",
      "ask": "147.00",
      "open": "145.20",
      "high": "148.00",
      "low": "144.40",
      "close": "145.80",
      "average": "146.3709",
      "volume": "10030",
      "turnover": "1468099.8",
      "trades": "206"
    },
    {
      "date": "2024-06-12",
      "bid": "147.60",
      "ask": "148.00",
      "open": "145.80",
      "high": "149.00",
      "low": "143.40",
      "close": "148.00",
      "average": "146.2006",
      "volume": "8982",
      "turnover": "1313198.1",
      "trades": "138"
    },
    {
      "date": "2024-06-13",
      "bid": "148.20",
      "ask": "149.00",
      "open": "148.00",
      "high": "149.40",
      "low": "147.60",
      "close": "148.20",
      "average": "148.4735",
      "volume": "9553",
      "turnover": "1418404.6",
      "trades": "128"
    },
    {
      "date": "2024-06-14",
      "bid": "145.40",
      "ask": "145.80",
      "open": "148.40",
      "high": "149.20",
      "low": "145.20",
      "close": "145.80",
      "average": "147.9519",
      "volume": "3688",
      "turnover": "545648.8",
      "trades": "100"
    },
    {
      "date": "2024-06-17",
      "bid": "141.60",
      "ask": "142.00",
      "open": "145.80",
      "high": "145.80",
      "low": "140.00",
      "close": "141.20",
      "average": "142.3804",
      "volume": "7263",
      "turnover": "1034464.8",
      "trades": "162"
    },
    {
      "date": "2024-06-18",
      "bid": "139.80",
      "ask": "140.00",
      "open": "143.00",
      "high": "143.80",
      "low": "139.60",
      "close": "140.00",
      "average": "141.2837",
      "volume": "4062",
      "turnover": "574149",
      "trades": "162"
    },
    {
      "date": "2024-06-19",
      "bid": "140.20",
      "ask": "140.60",
      "open": "140.00",
      "high": "141.20",
      "low": "139.00",
      "close": "140.80",
      "average": "140.3081",
      "volume": "5382",
      "turnover": "755138.6",
      "trades": "105"
    },
    {
      "date": "2024-06-20",
      "bid": "145.40",
      "ask": "146.00",
      "open": "140.80",
      "high": "145.80",
      "low": "140.80",
      "close": "145.60",
      "average": "143.192",
      "volume": "5865",
      "turnover": "840216.4",
      "trades": "101"
    },
    {
      "date": "2024-06-24",
      "bid": "140.40",
      "ask": "141.60",
      "open": "145.60",
      "high": "145.60",
      "low": "140.40",
      "close": "142.00",
      "average": "143.0816",
      "volume": "8827",
      "turnover": "1262880.39",
      "trades": "187"
    },
    {
      "date": "2024-06-25",
      "bid": "140.80",
      "ask": "141.00",
      "open": "141.80",
      "high": "142.00",
      "low": "140.40",
      "close": "141.00",
      "average": "141.2393",
      "volume": "2413",
      "turnover": "340810.4",
      "trades": "156"
    },
    {
      "date": "2024-06-26",
      "bid": "139.20",
      "ask": "139.80",
      "open": "145.00",
      "high": "145.00",
      "low": "139.20",
      "close": "139.20",
      "average": "140.6045",
      "volume": "2720",
      "turnover": "382444.2",
      "trades": "119"
    },
    {
      "date": "2024-06-27",
      "bid": "139.60",
      "ask": "139.80",
      "open": "140.00",
      "high": "140.00",
      "low": "139.00",
      "close": "139.80",
      "average": "139.5386",
      "volume": "2877",
      "turnover": "401456.2",
      "trades": "108"
    },
    {
      "date": "2024-06-28",
      "bid": "141.00",
      "ask": "142.40",
      "open": "139.80",
      "high": "142.60",
      "low": "139.60",
      "close": "141.00",
      "average": "141.8216",
      "volume": "3327",
      "turnover": "471840.4",
      "trades": "125"
    },
    {
      "date": "2024-07-01",
      "bid": "140.60",
      "ask": "141.00",
      "open": "141.00",
      "high": "141.00",
      "low": "139.40",
      "close": "140.60",
      "average": "140.2342",
      "volume": "6761",
      "turnover": "948123.2",
      "trades": "170"
    },
    {
      "date": "2024-07-02",
      "bid": "143.20",
      "ask": "144.00",
      "open": "140.60",
      "high": "144.00",
      "low": "140.60",
      "close": "144.00",
      "average": "141.77",
      "volume": "5749",
      "turnover": "815035.8",
      "trades": "129"
    },
    {
      "date": "2024-07-03",
      "bid": "141.60",
      "ask": "142.80",
      "open": "144.00",
      "high": "144.60",
      "low": "141.00",
      "close": "141.20",
      "average": "142.616",
      "volume": "4215",
      "turnover": "601126.6",
      "trades": "119"
    },
    {
      "date": "2024-07-04",
      "bid": "141.00",
      "ask": "141.80",
      "open": "141.20",
      "high": "142.60",
      "low": "140.20",
      "close": "142.00",
      "average": "141.0655",
      "volume": "4684",
      "turnover": "660750.6",
      "trades": "109"
    },
    {
      "date": "2024-07-05",
      "bid": "142.60",
      "ask": "143.00",
      "open": "142.60",
      "high": "144.20",
      "low": "142.00",
      "close": "143.00",
      "average": "142.6966",
      "volume": "5230",
      "turnover": "746308.3",
      "trades": "132"
    },
    {
      "date": "2024-07-08",
      "bid": "144.00",
      "ask": "144.80",
      "open": "143.00",
      "high": "145.80",
      "low": "142.80",
      "close": "144.80",
      "average": "144.1412",
      "volume": "2940",
      "turnover": "423775",
      "trades": "111"
    },
    {
      "date": "2024-07-09",
      "bid": "141.20",
      "ask": "142.60",
      "open": "145.00",
      "high": "146.40",
      "low": "141.60",
      "close": "142.00",
      "average": "142.8674",
      "volume": "5907",
      "turnover": "843902.9",
      "trades": "138"
    },
    {
      "date": "2024-07-10",
      "bid": "141.00",
      "ask": "141.60",
      "open": "142.40",
      "high": "142.60",
      "low": "140.20",
      "close": "141.60",
      "average": "141.9752",
      "volume": "4237",
      "turnover": "601548.8",
      "trades": "106"
    },
    {
      "date": "2024-07-11",
      "bid": "142.00",
      "ask": "143.00",
      "open": "141.60",
      "high": "145.00",
      "low": "141.60",
      "close": "142.00",
      "average": "142.5433",
      "volume": "2138",
      "turnover": "304752.1",
      "trades": "81"
    },
    {
      "date": "2024-07-12",
      "bid": "143.20",
      "ask": "144.20",
      "open": "142.20",
      "high": "145.00",
      "low": "142.20",
      "close": "143.20",
      "average": "143.2977",
      "volume": "2553",
      "turnover": "365838.4",
      "trades": "79"
    },
    {
      "date": "2024-07-15",
      "bid": "143.20",
      "ask": "144.60",
      "open": "143.20",
      "high": "146.40",
      "low": "142.60",
      "close": "144.40",
      "average": "144.3228",
      "volume": "3137",
      "turnover": "452739.4",
      "trades": "106"
    },
    {
      "date": "2024-07-16",
      "bid": "144.00",
      "ask": "144.40",
      "open": "144.40",
      "high": "145.80",
      "low": "143.40",
      "close": "144.40",
      "average": "144.9635",
      "volume": "3361",
      "turnover": "487222.4",
      "trades": "94"
    },
    {
      "date": "2024-07-17",
      "bid": "144.80",
      "ask": "146.00",
      "open": "144.40",
      "high": "147.40",
      "low": "144.40",
      "close": "144.60",
      "average": "145.7973",
      "volume": "3986",
      "turnover": "581148.2",
      "trades": "103"
    },
    {
      "date": "2024-07-18",
      "bid": "147.40",
      "ask": "148.00",
      "open": "144.60",
      "high": "148.00",
      "low": "144.60",
      "close": "148.00",
      "average": "146.8035",
      "volume": "8799",
      "turnover": "1291724",
      "trades": "101"
    },
    {
      "date": "2024-07-19",
      "bid": "141.80",
      "ask": "142.00",
      "open": "149.20",
      "high": "149.20",
      "low": "140.40",
      "close": "141.60",
      "average": "142.2044",
      "volume": "25390",
      "turnover": "3610673.1",
      "trades": "444"
    },
    {
      "date": "2024-07-22",
      "bid": "142.00",
      "ask": "143.00",
      "open": "141.60",
      "high": "148.80",
      "low": "140.40",
      "close": "142.00",
      "average": "141.8641",
      "volume": "7282",
      "turnover": "1033054.6",
      "trades": "137"
    },
    {
      "date": "2024-07-23",
      "bid": "141.60",
      "ask": "141.80",
      "open": "142.00",
      "high": "143.00",
      "low": "141.40",
      "close": "142.00",
      "average": "141.9986",
      "volume": "4162",
      "turnover": "590998.2",
      "trades": "103"
    },
    {
      "date": "2024-07-24",
      "bid": "142.60",
      "ask": "143.00",
      "open": "142.00",
      "high": "144.80",
      "low": "141.80",
      "close": "143.00",
      "average": "143.2717",
      "volume": "4402",
      "turnover": "630682.2",
      "trades": "86"
    },
    {
      "date": "2024-07-25",
      "bid": "141.20",
      "ask": "141.60",
      "open": "144.00",
      "high": "144.00",
      "low": "140.00",
      "close": "141.60",
      "average": "141.1666",
      "volume": "3616",
      "turnover": "510458.4",
      "trades": "110"
    },
    {
      "date": "2024-07-26",
      "bid": "143.00",
      "ask": "144.00",
      "open": "145.00",
      "high": "145.00",
      "low": "142.00",
      "close": "144.00",
      "average": "144.3216",
      "volume": "2810",
      "turnover": "405543.6",
      "trades": "72"
    },
    {
      "date": "2024-07-29",
      "bid": "143.80",
      "ask": "144.20",
      "open": "144.00",
      "high": "147.00",
      "low": "142.60",
      "close": "144.20",
      "average": "144.4798",
      "volume": "3427",
      "turnover": "495081",
      "trades": "126"
    },
    {
      "date": "2024-07-30",
      "bid": "142.00",
      "ask": "143.40",
      "open": "144.20",
      "high": "144.20",
      "low": "140.00",
      "close": "143.80",
      "average": "142.4032",
      "volume": "4826",
      "turnover": "687237.8",
      "trades": "106"
    },
    {
      "date": "2024-07-31",
      "bid": "142.20",
      "ask": "143.40",
      "open": "144.20",
      "high": "144.40",
      "low": "141.80",
      "close": "143.40",
      "average": "142.4269",
      "volume": "4067",
      "turnover": "579339.6",
      "trades": "115"
    },
    {
      "date": "2024-08-01",
      "bid": "143.60",
      "ask": "144.00",
      "open": "144.40",
      "high": "145.20",
      "low": "143.40",
      "close": "144.00",
      "average": "144.1632",
      "volume": "8341",
      "turnover": "1202465.39",
      "trades": "102"
    },
    {
      "date": "2024-08-02",
      "bid": "141.80",
      "ask": "142.00",
      "open": "144.00",
      "high": "144.00",
      "low": "140.00",
      "close": "141.80",
      "average": "141.7781",
      "volume": "7878",
      "turnover": "1116827.2",
      "trades": "144"
    },
    {
      "date": "2024-08-05",
      "bid": "138.60",
      "ask": "139.60",
      "open": "141.00",
      "high": "141.00",
      "low": "135.80",
      "close": "138.20",
      "average": "138.5092",
      "volume": "10949",
      "turnover": "1516486",
      "trades": "308"
    },
    {
      "date": "2024-08-06",
      "bid": "139.00",
      "ask": "139.60",
      "open": "139.40",
      "high": "142.40",
      "low": "138.00",
      "close": "139.80",
      "average": "139.7235",
      "volume": "4418",
      "turnover": "617298.5",
      "trades": "118"
    },
    {
      "date": "2024-08-07",
      "bid": "142.60",
      "ask": "143.20",
      "open": "139.80",
      "high": "145.20",
      "low": "139.80",
      "close": "143.20",
      "average": "143.3991",
      "volume": "1495",
      "turnover": "214381.6",
      "trades": "72"
    },
    {
      "date": "2024-08-08",
      "bid": "141.20",
      "ask": "143.20",
      "open": "143.60",
      "high": "144.40",
      "low": "140.20",
      "close": "143.40",
      "average": "142.0264",
      "volume": "2056",
      "turnover": "292006.2",
      "trades": "59"
    },
    {
      "date": "2024-08-09",
      "bid": "141.40",
      "ask": "142.00",
      "open": "143.20",
      "high": "143.20",
      "low": "140.00",
      "close": "142.00",
      "average": "141.1767",
      "volume": "3927",
      "turnover": "554401",
      "trades": "131"
    },
    {
      "date": "2024-08-12",
      "bid": "139.60",
      "ask": "140.40",
      "open": "142.00",
      "high": "142.00",
      "low": "139.00",
      "close": "140.40",
      "average": "140.2015",
      "volume": "4624",
      "turnover": "648291.6",
      "trades": "146"
    },
    {
      "date": "2024-08-13",
      "bid": "138.00",
      "ask": "138.20",
      "open": "141.20",
      "high": "141.20",
      "low": "138.00",
      "close": "138.20",
      "average": "138.7944",
      "volume": "5750",
      "turnover": "798067.8",
      "trades": "118"
    },
    {
      "date": "2024-08-14",
      "bid": "137.20",
      "ask": "137.60",
      "open": "138.80",
      "high": "139.80",
      "low": "137.00",
      "close": "137.60",
      "average": "138.4068",
      "volume": "3356",
      "turnover": "464493.2",
      "trades": "99"
    },
    {
      "date": "2024-08-15",
      "bid": "138.00",
      "ask": "138.80",
      "open": "137.80",
      "high": "139.20",
      "low": "137.00",
      "close": "138.00",
      "average": "137.8382",
      "volume": "2579",
      "turnover": "355484.6",
      "trades": "104"
    },
    {
      "date": "2024-08-16",
      "bid": "138.20",
      "ask": "138.80",
      "open": "138.00",
      "high": "139.00",
      "low": "137.80",
      "close": "138.80",
      "average": "138.5672",
      "volume": "7683",
      "turnover": "1064626.3",
      "trades": "93"
    },
    {
      "date": "2024-08-19",
      "bid": "137.00",
      "ask": "137.20",
      "open": "138.80",
      "high": "138.80",
      "low": "136.80",
      "close": "137.20",
      "average": "137.3577",
      "volume": "8079",
      "turnover": "1109713",
      "trades": "193"
    },
    {
      "date": "2024-08-20",
      "bid": "139.20",
      "ask": "140.20",
      "open": "137.40",
      "high": "141.00",
      "low": "137.40",
      "close": "140.00",
      "average": "139.3708",
      "volume": "6793",
      "turnover": "946739.7",
      "trades": "120"
    },
    {
      "date": "2024-08-21",
      "bid": "140.00",
      "ask": "140.40",
      "open": "140.80",
      "high": "140.80",
      "low": "138.00",
      "close": "140.40",
      "average": "139.3501",
      "volume": "3600",
      "turnover": "501660.4",
      "trades": "57"
    },
    {
      "date": "2024-08-22",
      "bid": "140.60",
      "ask": "141.00",
      "open": "141.80",
      "high": "142.00",
      "low": "139.20",
      "close": "140.80",
      "average": "140.5922",
      "volume": "1286",
      "turnover": "180801.6",
      "trades": "59"
    },
    {
      "date": "2024-08-23",
      "bid": "140.20",
      "ask": "140.80",
      "open": "140.80",
      "high": "140.80",
      "low": "139.20",
      "close": "140.80",
      "average": "139.7664",
      "volume": "9750",
      "turnover": "1362722.4",
      "trades": "182"
    },
    {
      "date": "2024-08-26",
      "bid": "140.40",
      "ask": "142.00",
      "open": "140.80",
      "high": "142.00",
      "low": "140.00",
      "close": "141.80",
      "average": "140.7127",
      "volume": "5588",
      "turnover": "786302.3",
      "trades": "144"
    },
    {
      "date": "2024-08-27",
      "bid": "140.00",
      "ask": "140.20",
      "open": "141.80",
      "high": "142.80",
      "low": "140.00",
      "close": "140.00",
      "average": "140.678",
      "volume": "4487",
      "turnover": "631222.4",
      "trades": "136"
    },
    {
      "date": "2024-08-28",
      "bid": "140.00",
      "ask": "141.00",
      "open": "140.00",
      "high": "141.60",
      "low": "138.40",
      "close": "140.80",
      "average": "140.5217",
      "volume": "6469",
      "turnover": "909035",
      "trades": "104"
    },
    {
      "date": "2024-08-29",
      "bid": "140.00",
      "ask": "141.20",
      "open": "140.80",
      "high": "141.60",
      "low": "138.80",
      "close": "141.00",
      "average": "140.3468",
      "volume": "6031",
      "turnover": "846397.4",
      "trades": "98"
    },
    {
      "date": "2024-08-30",
      "bid": "140.80",
      "ask": "141.00",
      "open": "141.00",
      "high": "141.20",
      "low": "139.00",
      "close": "141.00",
      "average": "140.9794",
      "volume": "7541",
      "turnover": "1063126",
      "trades": "98"
    },
    {
      "date": "2024-09-02",
      "bid": "139.40",
      "ask": "139.80",
      "open": "141.00",
      "high": "142.00",
      "low": "137.00",
      "close": "139.80",
      "average": "139.5805",
      "volume": "12245",
      "turnover": "1709163.4",
      "trades": "216"
    },
    {
      "date": "2024-09-03",
      "bid": "140.00",
      "ask": "140.80",
      "open": "140.00",
      "high": "142.00",
      "low": "140.00",
      "close": "140.80",
      "average": "140.4436",
      "volume": "2530",
      "turnover": "355322.2",
      "trades": "69"
    },
    {
      "date": "2024-09-04",
      "bid": "140.40",
      "ask": "140.80",
      "open": "140.80",
      "high": "141.20",
      "low": "139.00",
      "close": "140.40",
      "average": "140.6507",
      "volume": "4272",
      "turnover": "600859.6",
      "trades": "87"
    },
    {
      "date": "2024-09-05",
      "bid": "140.20",
      "ask": "140.60",
      "open": "140.40",
      "high": "140.80",
      "low": "139.00",
      "close": "140.60",
      "average": "139.9534",
      "volume": "3938",
      "turnover": "551136.4",
      "trades": "67"
    },
    {
      "date": "2024-09-06",
      "bid": "139.20",
      "ask": "140.60",
      "open": "143.60",
      "high": "143.60",
      "low": "136.60",
      "close": "140.60",
      "average": "139.2857",
      "volume": "6324",
      "turnover": "880843",
      "trades": "112"
    },
    {
      "date": "2024-09-09",
      "bid": "140.20",
      "ask": "140.60",
      "open": "140.60",
      "high": "141.60",
      "low": "138.40",
      "close": "140.60",
      "average": "140.1563",
      "volume": "2427",
      "turnover": "340159.4",
      "trades": "75"
    },
    {
      "date": "2024-09-10",
      "bid": "138.60",
      "ask": "138.80",
      "open": "140.60",
      "high": "140.60",
      "low": "138.20",
      "close": "138.60",
      "average": "138.8217",
      "volume": "2036",
      "turnover": "282641",
      "trades": "90"
    },
    {
      "date": "2024-09-11",
      "bid": "138.00",
      "ask": "138.80",
      "open": "138.80",
      "high": "139.00",
      "low": "137.60",
      "close": "139.00",
      "average": "138.3533",
      "volume": "2409",
      "turnover": "333293",
      "trades": "80"
    },
    {
      "date": "2024-09-12",
      "bid": "136.20",
      "ask": "137.00",
      "open": "139.00",
      "high": "140.00",
      "low": "135.80",
      "close": "136.20",
      "average": "138.1599",
      "volume": "7892",
      "turnover": "1090173",
      "trades": "172"
    },
    {
      "date": "2024-09-13",
      "bid": "138.80",
      "ask": "139.40",
      "open": "136.20",
      "high": "139.40",
      "low": "136.00",
      "close": "139.40",
      "average": "138.5229",
      "volume": "6191",
      "turnover": "857584.8",
      "trades": "100"
    },
    {
      "date": "2024-09-16",
      "bid": "138.20",
      "ask": "138.80",
      "open": "140.00",
      "high": "140.00",
      "low": "137.80",
      "close": "138.80",
      "average": "139.3825",
      "volume": "205251",
      "turnover": "28608398.6",
      "trades": "135"
    },
    {
      "date": "2024-09-17",
      "bid": "139.80",
      "ask": "140.60",
      "open": "138.80",
      "high": "142.00",
      "low": "137.60",
      "close": "140.60",
      "average": "140.5941",
      "volume": "106514",
      "turnover": "14975278.3",
      "trades": "113"
    },
    {
      "date": "2024-09-18",
      "bid": "140.80",
      "ask": "141.40",
      "open": "140.60",
      "high": "141.80",
      "low": "139.80",
      "close": "140.80",
      "average": "140.8808",
      "volume": "251106",
      "turnover": "35160218.2",
      "trades": "107"
    },
    {
      "date": "2024-09-19",
      "bid": "140.20",
      "ask": "142.00",
      "open": "140.80",
      "high": "142.00",
      "low": "139.40",
      "close": "141.80",
      "average": "141.2302",
      "volume": "25342",
      "turnover": "3579042",
      "trades": "206"
    },
    {
      "date": "2024-09-20",
      "bid": "142.80",
      "ask": "144.00",
      "open": "142.00",
      "high": "145.00",
      "low": "140.00",
      "close": "144.00",
      "average": "142.6804",
      "volume": "24400",
      "turnover": "3481461.4",
      "trades": "206"
    },
    {
      "date": "2024-09-23",
      "bid": "139.20",
      "ask": "139.80",
      "open": "145.60",
      "high": "145.60",
      "low": "139.20",
      "close": "139.20",
      "average": "140.3509",
      "volume": "25837",
      "turnover": "3621076",
      "trades": "238"
    },
    {
      "date": "2024-09-24",
      "bid": "138.60",
      "ask": "139.80",
      "open": "139.20",
      "high": "140.00",
      "low": "138.40",
      "close": "138.80",
      "average": "139.0696",
      "volume": "5425",
      "turnover": "754485.4",
      "trades": "120"
    },
    {
      "date": "2024-09-25",
      "bid": "140.20",
      "ask": "140.40",
      "open": "138.80",
      "high": "141.00",
      "low": "138.20",
      "close": "141.00",
      "average": "139.8373",
      "volume": "9689",
      "turnover": "1354958",
      "trades": "195"
    },
    {
      "date": "2024-09-26",
      "bid": "139.00",
      "ask": "139.20",
      "open": "141.20",
      "high": "142.20",
      "low": "139.20",
      "close": "139.20",
      "average": "140.1214",
      "volume": "6357",
      "turnover": "890661.4",
      "trades": "189"
    },
    {
      "date": "2024-09-27",
      "bid": "140.40",
      "ask": "141.00",
      "open": "139.40",
      "high": "141.60",
      "low": "139.20",
      "close": "140.40",
      "average": "139.9813",
      "volume": "10020",
      "turnover": "1402612.6",
      "trades": "137"
    },
    {
      "date": "2024-09-30",
      "bid": "142.40",
      "ask": "142.60",
      "open": "140.40",
      "high": "142.80",
      "low": "138.00",
      "close": "141.20",
      "average": "140.5937",
      "volume": "8286",
      "turnover": "1164960",
      "trades": "216"
    },
    {
      "date": "2024-10-01",
      "bid": "142.20",
      "ask": "142.40",
      "open": "141.40",
      "high": "143.00",
      "low": "140.00",
      "close": "142.40",
      "average": "141.4129",
      "volume": "11668",
      "turnover": "1649973.4",
      "trades": "233"
    },
    {
      "date": "2024-10-02",
      "bid": "142.00",
      "ask": "142.80",
      "open": "142.40",
      "high": "143.00",
      "low": "140.60",
      "close": "142.00",
      "average": "142.0658",
      "volume": "10777",
      "turnover": "1531000.2",
      "trades": "124"
    },
    {
      "date": "2024-10-03",
      "bid": "140.60",
      "ask": "141.00",
      "open": "142.00",
      "high": "143.00",
      "low": "140.00",
      "close": "140.40",
      "average": "141.0398",
      "volume": "12936",
      "turnover": "1824504.8",
      "trades": "119"
    },
    {
      "date": "2024-10-04",
      "bid": "141.20",
      "ask": "142.00",
      "open": "140.40",
      "high": "142.60",
      "low": "140.40",
      "close": "141.40",
      "average": "141.6011",
      "volume": "3378",
      "turnover": "478327.7",
      "trades": "90"
    },
    {
      "date": "2024-10-07",
      "bid": "141.00",
      "ask": "141.80",
      "open": "142.00",
      "high": "143.00",
      "low": "140.80",
      "close": "140.80",
      "average": "141.6631",
      "volume": "6818",
      "turnover": "965743.1",
      "trades": "140"
    },
    {
      "date": "2024-10-08",
      "bid": "139.00",
      "ask": "140.00",
      "open": "141.00",
      "high": "141.20",
      "low": "139.20",
      "close": "139.40",
      "average": "140.2708",
      "volume": "8980",
      "turnover": "1259633",
      "trades": "116"
    },
    {
      "date": "2024-10-09",
      "bid": "139.20",
      "ask": "139.40",
      "open": "139.40",
      "high": "140.20",
      "low": "138.80",
      "close": "139.40",
      "average": "139.9588",
      "volume": "12024",
      "turnover": "1682428.1",
      "trades": "98"
    },
    {
      "date": "2024-10-10",
      "bid": "139.00",
      "ask": "139.20",
      "open": "139.40",
      "high": "139.40",
      "low": "138.60",
      "close": "139.00",
      "average": "139.0332",
      "volume": "3104",
      "turnover": "431559",
      "trades": "92"
    },
    {
      "date": "2024-10-11",
      "bid": "138.40",
      "ask": "138.80",
      "open": "139.00",
      "high": "139.00",
      "low": "137.60",
      "close": "138.40",
      "average": "138.4221",
      "volume": "4984",
      "turnover": "689897.8",
      "trades": "148"
    },
    {
      "date": "2024-10-14",
      "bid": "138.00",
      "ask": "139.00",
      "open": "138.60",
      "high": "139.80",
      "low": "137.80",
      "close": "138.20",
      "average": "138.8135",
      "volume": "7326",
      "turnover": "1016947.6",
      "trades": "171"
    },
    {
      "date": "2024-10-15",
      "bid": "139.60",
      "ask": "140.00",
      "open": "137.80",
      "high": "140.00",
      "low": "137.60",
      "close": "140.00",
      "average": "138.7605",
      "volume": "3494",
      "turnover": "484829.2",
      "trades": "119"
    },
    {
      "date": "2024-10-16",
      "bid": "139.60",
      "ask": "140.00",
      "open": "140.00",
      "high": "140.00",
      "low": "139.20",
      "close": "139.60",
      "average": "139.8701",
      "volume": "1407",
      "turnover": "196797.2",
      "trades": "46"
    },
    {
      "date": "2024-10-17",
      "bid": "139.00",
      "ask": "139.80",
      "open": "139.60",
      "high": "140.40",
      "low": "138.60",
      "close": "139.60",
      "average": "139.3376",
      "volume": "2599",
      "turnover": "362126",
      "trades": "78"
    },
    {
      "date": "2024-10-18",
      "bid": "138.80",
      "ask": "139.00",
      "open": "139.60",
      "high": "139.80",
      "low": "138.00",
      "close": "139.00",
      "average": "138.7522",
      "volume": "3443",
      "turnover": "477713",
      "trades": "136"
    },
    {
      "date": "2024-10-21",
      "bid": "140.00",
      "ask": "140.40",
      "open": "138.60",
      "high": "140.40",
      "low": "138.40",
      "close": "140.00",
      "average": "139.4337",
      "volume": "5762",
      "turnover": "803416.8",
      "trades": "100"
    },
    {
      "date": "2024-10-22",
      "bid": "139.80",
      "ask": "140.00",
      "open": "140.40",
      "high": "140.40",
      "low": "139.40",
      "close": "139.80",
      "average": "140.0251",
      "volume": "2193",
      "turnover": "307075",
      "trades": "103"
    },
    {
      "date": "2024-10-23",
      "bid": "132.00",
      "ask": "133.20",
      "open": "139.00",
      "high": "139.40",
      "low": "130.20",
      "close": "132.00",
      "average": "135.0171",
      "volume": "29458",
      "turnover": "3977421",
      "trades": "580"
    },
    {
      "date": "2024-10-24",
      "bid": "134.40",
      "ask": "134.80",
      "open": "132.00",
      "high": "135.00",
      "low": "131.60",
      "close": "134.20",
      "average": "133.6408",
      "volume": "7248",
      "turnover": "968628.6",
      "trades": "158"
    },
    {
      "date": "2024-10-25",
      "bid": "137.20",
      "ask": "138.00",
      "open": "135.00",
      "high": "139.00",
      "low": "133.60",
      "close": "138.00",
      "average": "135.3307",
      "volume": "13119",
      "turnover": "1775452.6",
      "trades": "254"
    },
    {
      "date": "2024-10-28",
      "bid": "141.40",
      "ask": "141.80",
      "open": "138.00",
      "high": "143.80",
      "low": "138.00",
      "close": "141.80",
      "average": "140.6164",
      "volume": "13605",
      "turnover": "1913066.8",
      "trades": "245"
    },
    {
      "date": "2024-10-29",
      "bid": "140.20",
      "ask": "140.60",
      "open": "141.80",
      "high": "142.40",
      "low": "139.80",
      "close": "140.60",
      "average": "140.6396",
      "volume": "7668",
      "turnover": "1078432.1",
      "trades": "184"
    },
    {
      "date": "2024-10-30",
      "bid": "140.20",
      "ask": "141.20",
      "open": "140.60",
      "high": "142.00",
      "low": "140.20",
      "close": "140.20",
      "average": "141.1468",
      "volume": "3220",
      "turnover": "454495.4",
      "trades": "100"
    },
    {
      "date": "2024-10-31",
      "bid": "139.80",
      "ask": "140.40",
      "open": "140.40",
      "high": "140.80",
      "low": "136.00",
      "close": "140.40",
      "average": "138.946",
      "volume": "14471",
      "turnover": "2010686",
      "trades": "212"
    },
    {
      "date": "2024-11-01",
      "bid": "140.20",
      "ask": "140.80",
      "open": "140.40",
      "high": "141.20",
      "low": "139.40",
      "close": "140.80",
      "average": "140.5058",
      "volume": "1214",
      "turnover": "170574",
      "trades": "52"
    },
    {
      "date": "2024-11-04",
      "bid": "139.40",
      "ask": "140.20",
      "open": "140.80",
      "high": "142.80",
      "low": "139.20",
      "close": "140.40",
      "average": "140.09",
      "volume": "7160",
      "turnover": "1003044.6",
      "trades": "194"
    },
    {
      "date": "2024-11-05",
      "bid": "139.40",
      "ask": "140.40",
      "open": "140.40",
      "high": "140.40",
      "low": "139.00",
      "close": "139.40",
      "average": "139.7299",
      "volume": "3497",
      "turnover": "488635.6",
      "trades": "132"
    },
    {
      "date": "2024-11-06",
      "bid": "139.40",
      "ask": "140.60",
      "open": "140.80",
      "high": "140.80",
      "low": "139.00",
      "close": "140.60",
      "average": "139.6154",
      "volume": "3886",
      "turnover": "542546.2",
      "trades": "115"
    },
    {
      "date": "2024-11-07",
      "bid": "138.80",
      "ask": "139.00",
      "open": "140.60",
      "high": "140.80",
      "low": "138.80",
      "close": "138.80",
      "average": "139.3325",
      "volume": "7002",
      "turnover": "975658.2",
      "trades": "162"
    },
    {
      "date": "2024-11-08",
      "bid": "139.40",
      "ask": "140.00",
      "open": "138.80",
      "high": "141.00",
      "low": "138.20",
      "close": "140.00",
      "average": "139.184",
      "volume": "5371",
      "turnover": "747548",
      "trades": "126"
    },
    {
      "date": "2024-11-11",
      "bid": "142.20",
      "ask": "143.60",
      "open": "140.00",
      "high": "143.40",
      "low": "139.60",
      "close": "143.00",
      "average": "141.355",
      "volume": "13990",
      "turnover": "1977556.2",
      "trades": "141"
    },
    {
      "date": "2024-11-12",
      "bid": "142.00",
      "ask": "142.80",
      "open": "143.00",
      "high": "143.00",
      "low": "141.60",
      "close": "142.00",
      "average": "141.9004",
      "volume": "6586",
      "turnover": "934559.8",
      "trades": "95"
    },
    {
      "date": "2024-11-13",
      "bid": "141.20",
      "ask": "142.00",
      "open": "142.60",
      "high": "142.60",
      "low": "141.00",
      "close": "142.00",
      "average": "141.6085",
      "volume": "1253",
      "turnover": "177435.4",
      "trades": "61"
    },
    {
      "date": "2024-11-14",
      "bid": "140.80",
      "ask": "141.00",
      "open": "141.20",
      "high": "143.80",
      "low": "140.80",
      "close": "140.80",
      "average": "141.2108",
      "volume": "6625",
      "turnover": "935521.8",
      "trades": "117"
    },
    {
      "date": "2024-11-15",
      "bid": "140.20",
      "ask": "140.60",
      "open": "140.80",
      "high": "142.00",
      "low": "140.40",
      "close": "140.60",
      "average": "140.7892",
      "volume": "2805",
      "turnover": "394913.8",
      "trades": "82"
    },
    {
      "date": "2024-11-18",
      "bid": "139.60",
      "ask": "139.80",
      "open": "140.20",
      "high": "140.40",
      "low": "139.60",
      "close": "139.80",
      "average": "139.7986",
      "volume": "6039",
      "turnover": "844244",
      "trades": "130"
    },
    {
      "date": "2024-11-19",
      "bid": "139.60",
      "ask": "139.80",
      "open": "140.40",
      "high": "140.40",
      "low": "139.20",
      "close": "139.60",
      "average": "139.6562",
      "volume": "4737",
      "turnover": "661551.6",
      "trades": "113"
    },
    {
      "date": "2024-11-20",
      "bid": "139.60",
      "ask": "139.80",
      "open": "139.60",
      "high": "139.80",
      "low": "139.40",
      "close": "139.60",
      "average": "139.713",
      "volume": "2736",
      "turnover": "382254.8",
      "trades": "88"
    },
    {
      "date": "2024-11-21",
      "bid": "139.00",
      "ask": "139.40",
      "open": "139.60",
      "high": "139.60",
      "low": "138.80",
      "close": "139.40",
      "average": "139.1118",
      "volume": "4145",
      "turnover": "576618.4",
      "trades": "99"
    },
    {
      "date": "2024-11-22",
      "bid": "139.00",
      "ask": "139.60",
      "open": "139.00",
      "high": "139.60",
      "low": "138.80",
      "close": "139.60",
      "average": "139.0016",
      "volume": "4258",
      "turnover": "591869",
      "trades": "111"
    },
    {
      "date": "2024-11-25",
      "bid": "139.20",
      "ask": "139.40",
      "open": "139.00",
      "high": "139.60",
      "low": "139.00",
      "close": "139.20",
      "average": "139.1051",
      "volume": "4033",
      "turnover": "561010.8",
      "trades": "156"
    },
    {
      "date": "2024-11-26",
      "bid": "139.00",
      "ask": "139.40",
      "open": "139.20",
      "high": "139.40",
      "low": "139.00",
      "close": "139.00",
      "average": "139.1599",
      "volume": "2707",
      "turnover": "376705",
      "trades": "105"
    },
    {
      "date": "2024-11-27",
      "bid": "139.20",
      "ask": "139.80",
      "open": "139.60",
      "high": "140.00",
      "low": "139.00",
      "close": "139.20",
      "average": "139.3788",
      "volume": "2007",
      "turnover": "279734.2",
      "trades": "85"
    },
    {
      "date": "2024-11-28",
      "bid": "139.80",
      "ask": "140.00",
      "open": "139.00",
      "high": "140.00",
      "low": "137.80",
      "close": "139.80",
      "average": "138.4982",
      "volume": "4096",
      "turnover": "567295.1",
      "trades": "124"
    },
    {
      "date": "2024-11-29",
      "bid": "139.00",
      "ask": "139.20",
      "open": "139.80",
      "high": "139.80",
      "low": "138.60",
      "close": "139.00",
      "average": "139.2854",
      "volume": "3932",
      "turnover": "547670.2",
      "trades": "82"
    },
    {
      "date": "2024-12-02",
      "bid": "138.80",
      "ask": "139.20",
      "open": "139.00",
      "high": "139.20",
      "low": "138.60",
      "close": "138.80",
      "average": "138.9983",
      "volume": "6120",
      "turnover": "850669.7",
      "trades": "151"
    },
    {
      "date": "2024-12-03",
      "bid": "138.80",
      "ask": "139.20",
      "open": "138.80",
      "high": "139.40",
      "low": "138.00",
      "close": "139.20",
      "average": "138.9853",
      "volume": "7109",
      "turnover": "988046.8",
      "trades": "136"
    },
    {
      "date": "2024-12-04",
      "bid": "138.60",
      "ask": "138.80",
      "open": "139.00",
      "high": "139.20",
      "low": "138.60",
      "close": "138.80",
      "average": "138.84",
      "volume": "4455",
      "turnover": "618527.3",
      "trades": "100"
    },
    {
      "date": "2024-12-05",
      "bid": "138.00",
      "ask": "138.40",
      "open": "138.60",
      "high": "138.80",
      "low": "138.00",
      "close": "138.00",
      "average": "138.2582",
      "volume": "6540",
      "turnover": "904208.8",
      "trades": "125"
    },
    {
      "date": "2024-12-06",
      "bid": "137.80",
      "ask": "138.00",
      "open": "138.00",
      "high": "138.00",
      "low": "137.20",
      "close": "137.80",
      "average": "137.6456",
      "volume": "3171",
      "turnover": "436494.6",
      "trades": "133"
    },
    {
      "date": "2024-12-09",
      "bid": "137.80",
      "ask": "138.40",
      "open": "138.00",
      "high": "138.60",
      "low": "137.60",
      "close": "137.80",
      "average": "138.0725",
      "volume": "3880",
      "turnover": "535732.1",
      "trades": "121"
    },
    {
      "date": "2024-12-10",
      "bid": "137.80",
      "ask": "138.20",
      "open": "138.20",
      "high": "138.40",
      "low": "137.80",
      "close": "137.80",
      "average": "138.0407",
      "volume": "2241",
      "turnover": "309349.2",
      "trades": "59"
    },
    {
      "date": "2024-12-11",
      "bid": "137.20",
      "ask": "137.80",
      "open": "137.80",
      "high": "137.80",
      "low": "136.60",
      "close": "137.20",
      "average": "137.2954",
      "volume": "2065",
      "turnover": "283490.2",
      "trades": "95"
    },
    {
      "date": "2024-12-12",
      "bid": "136.80",
      "ask": "137.80",
      "open": "137.60",
      "high": "137.80",
      "low": "136.80",
      "close": "136.80",
      "average": "137.1155",
      "volume": "3082",
      "turnover": "422590",
      "trades": "78"
    },
    {
      "date": "2024-12-13",
      "bid": "136.80",
      "ask": "137.00",
      "open": "137.80",
      "high": "137.80",
      "low": "136.20",
      "close": "136.80",
      "average": "136.8456",
      "volume": "7572",
      "turnover": "1036194.6",
      "trades": "112"
    },
    {
      "date": "2024-12-16",
      "bid": "136.00",
      "ask": "136.20",
      "open": "136.80",
      "high": "136.80",
      "low": "134.80",
      "close": "136.20",
      "average": "135.8686",
      "volume": "9628",
      "turnover": "1308149.39",
      "trades": "155"
    },
    {
      "date": "2024-12-17",
      "bid": "133.20",
      "ask": "133.80",
      "open": "135.40",
      "high": "136.20",
      "low": "132.80",
      "close": "133.60",
      "average": "134.2256",
      "volume": "6082",
      "turnover": "816373.6",
      "trades": "186"
    },
    {
      "date": "2024-12-18",
      "bid": "135.80",
      "ask": "136.00",
      "open": "133.60",
      "high": "137.00",
      "low": "133.20",
      "close": "135.80",
      "average": "134.8602",
      "volume": "7558",
      "turnover": "1019273.4",
      "trades": "111"
    },
    {
      "date": "2024-12-19",
      "bid": "138.60",
      "ask": "138.80",
      "open": "135.60",
      "high": "139.60",
      "low": "135.60",
      "close": "138.80",
      "average": "138.407",
      "volume": "19968",
      "turnover": "2763727",
      "trades": "227"
    },
    {
      "date": "2024-12-20",
      "bid": "140.00",
      "ask": "140.60",
      "open": "138.60",
      "high": "142.20",
      "low": "136.60",
      "close": "140.60",
      "average": "139.5826",
      "volume": "17743",
      "turnover": "2476757",
      "trades": "322"
    },
    {
      "date": "2024-12-23",
      "bid": "139.80",
      "ask": "140.00",
      "open": "140.80",
      "high": "144.00",
      "low": "137.40",
      "close": "139.40",
      "average": "141.3474",
      "volume": "14507",
      "turnover": "2050464.4",
      "trades": "372"
    },
    {
      "date": "2024-12-27",
      "bid": "140.60",
      "ask": "140.80",
      "open": "140.00",
      "high": "142.00",
      "low": "138.80",
      "close": "140.60",
      "average": "140.2934",
      "volume": "9674",
      "turnover": "1356713.3",
      "trades": "194"
    },
    {
      "date": "2024-12-30",
      "bid": "142.00",
      "ask": "143.40",
      "open": "140.80",
      "high": "145.00",
      "low": "140.80",
      "close": "143.20",
      "average": "143.1654",
      "volume": "16102",
      "turnover": "2305182.2",
      "trades": "321"
    },
    {
      "date": "2025-01-02",
      "bid": "145.00",
      "ask": "145.40",
      "open": "143.40",
      "high": "147.40",
      "low": "143.40",
      "close": "145.00",
      "average": "145.8207",
      "volume": "12826",
      "turnover": "1870353.8",
      "trades": "321"
    },
    {
      "date": "2025-01-03",
      "bid": "149.40",
      "ask": "149.60",
      "open": "145.60",
      "high": "149.60",
      "low": "145.60",
      "close": "149.60",
      "average": "148.5471",
      "volume": "11424",
      "turnover": "1697013.7",
      "trades": "327"
    },
    {
      "date": "2025-01-07",
      "bid": "152.20",
      "ask": "153.00",
      "open": "149.60",
      "high": "155.00",
      "low": "149.60",
      "close": "152.80",
      "average": "151.9704",
      "volume": "21750",
      "turnover": "3305316.5",
      "trades": "400"
    },
    {
      "date": "2025-01-08",
      "bid": "151.00",
      "ask": "152.00",
      "open": "153.00",
      "high": "154.40",
      "low": "149.60",
      "close": "151.20",
      "average": "152.202",
      "volume": "16022",
      "turnover": "2438569.6",
      "trades": "376"
    },
    {
      "date": "2025-01-09",
      "bid": "149.60",
      "ask": "150.00",
      "open": "152.00",
      "high": "152.00",
      "low": "149.40",
      "close": "149.40",
      "average": "150.7649",
      "volume": "4510",
      "turnover": "679963.4",
      "trades": "166"
    },
    {
      "date": "2025-01-10",
      "bid": "149.40",
      "ask": "150.20",
      "open": "149.40",
      "high": "152.60",
      "low": "149.00",
      "close": "149.60",
      "average": "149.9982",
      "volume": "6890",
      "turnover": "1033595.2",
      "trades": "234"
    },
    {
      "date": "2025-01-13",
      "bid": "152.00",
      "ask": "152.60",
      "open": "150.20",
      "high": "152.80",
      "low": "150.20",
      "close": "152.60",
      "average": "151.3283",
      "volume": "6471",
      "turnover": "979245.6",
      "trades": "214"
    },
    {
      "date": "2025-01-14",
      "bid": "150.80",
      "ask": "152.60",
      "open": "152.80",
      "high": "153.00",
      "low": "150.20",
      "close": "152.60",
      "average": "151.9641",
      "volume": "6850",
      "turnover": "1040988.1",
      "trades": "197"
    },
    {
      "date": "2025-01-15",
      "bid": "150.20",
      "ask": "150.60",
      "open": "152.20",
      "high": "152.60",
      "low": "149.80",
      "close": "150.60",
      "average": "151.1076",
      "volume": "6473",
      "turnover": "978115.7",
      "trades": "184"
    },
    {
      "date": "2025-01-16",
      "bid": "149.80",
      "ask": "150.00",
      "open": "150.60",
      "high": "151.80",
      "low": "148.60",
      "close": "150.60",
      "average": "149.9786",
      "volume": "6102",
      "turnover": "915171.4",
      "trades": "193"
    },
    {
      "date": "2025-01-17",
      "bid": "151.20",
      "ask": "151.80",
      "open": "150.20",
      "high": "152.00",
      "low": "150.00",
      "close": "151.40",
      "average": "151.1722",
      "volume": "5244",
      "turnover": "792749.9",
      "trades": "130"
    },
    {
      "date": "2025-01-20",
      "bid": "148.80",
      "ask": "150.00",
      "open": "151.80",
      "high": "152.00",
      "low": "148.80",
      "close": "149.80",
      "average": "150.394",
      "volume": "8145",
      "turnover": "1224954.6",
      "trades": "194"
    },
    {
      "date": "2025-01-21",
      "bid": "149.40",
      "ask": "150.40",
      "open": "149.80",
      "high": "151.80",
      "low": "148.20",
      "close": "149.40",
      "average": "150.269",
      "volume": "8718",
      "turnover": "1310006.2",
      "trades": "200"
    },
    {
      "date": "2025-01-22",
      "bid": "148.20",
      "ask": "149.20",
      "open": "151.00",
      "high": "151.00",
      "low": "147.40",
      "close": "148.40",
      "average": "148.852",
      "volume": "9903",
      "turnover": "1474095.8",
      "trades": "255"
    },
    {
      "date": "2025-01-23",
      "bid": "149.40",
      "ask": "149.60",
      "open": "149.20",
      "high": "150.00",
      "low": "147.00",
      "close": "149.20",
      "average": "148.8221",
      "volume": "4407",
      "turnover": "655840.9",
      "trades": "189"
    },
    {
      "date": "2025-01-24",
      "bid": "152.60",
      "ask": "153.00",
      "open": "149.40",
      "high": "153.60",
      "low": "148.20",
      "close": "153.00",
      "average": "152.0004",
      "volume": "14099",
      "turnover": "2142859",
      "trades": "288"
    },
    {
      "date": "2025-01-27",
      "bid": "151.80",
      "ask": "152.20",
      "open": "153.80",
      "high": "154.00",
      "low": "146.20",
      "close": "151.80",
      "average": "149.8648",
      "volume": "12330",
      "turnover": "1847774.4",
      "trades": "304"
    },
    {
      "date": "2025-01-28",
      "bid": "152.60",
      "ask": "152.80",
      "open": "152.20",
      "high": "153.40",
      "low": "150.00",
      "close": "152.60",
      "average": "152.0084",
      "volume": "4851",
      "turnover": "737384.4",
      "trades": "163"
    },
    {
      "date": "2025-01-29",
      "bid": "153.00",
      "ask": "153.40",
      "open": "152.60",
      "high": "154.00",
      "low": "150.60",
      "close": "153.40",
      "average": "152.145",
      "volume": "7965",
      "turnover": "1211780",
      "trades": "177"
    },
    {
      "date": "2025-01-30",
      "bid": "152.00",
      "ask": "153.00",
      "open": "153.40",
      "high": "153.40",
      "low": "151.00",
      "close": "153.00",
      "average": "152.0494",
      "volume": "4876",
      "turnover": "741384.8",
      "trades": "158"
    },
    {
      "date": "2025-01-31",
      "bid": "152.00",
      "ask": "152.60",
      "open": "153.00",
      "high": "154.20",
      "low": "152.00",
      "close": "152.00",
      "average": "152.8458",
      "volume": "3629",
      "turnover": "554657.2",
      "trades": "140"
    },
    {
      "date": "2025-02-03",
      "bid": "148.20",
      "ask": "148.40",
      "open": "152.00",
      "high": "154.20",
      "low": "145.40",
      "close": "148.40",
      "average": "149.0766",
      "volume": "14080",
      "turnover": "2099392.29",
      "trades": "312"
    },
    {
      "date": "2025-02-04",
      "bid": "146.20",
      "ask": "146.80",
      "open": "148.80",
      "high": "149.20",
      "low": "145.20",
      "close": "146.80",
      "average": "147.8372",
      "volume": "7389",
      "turnover": "1092194.8",
      "trades": "205"
    },
    {
      "date": "2025-02-05",
      "bid": "146.20",
      "ask": "146.40",
      "open": "146.40",
      "high": "147.60",
      "low": "145.40",
      "close": "146.40",
      "average": "146.8422",
      "volume": "7862",
      "turnover": "1154463.39",
      "trades": "179"
    },
    {
      "date": "2025-02-06",
      "bid": "145.80",
      "ask": "146.00",
      "open": "146.20",
      "high": "146.20",
      "low": "145.00",
      "close": "146.00",
      "average": "145.864",
      "volume": "5987",
      "turnover": "873265.8",
      "trades": "164"
    },
    {
      "date": "2025-02-07",
      "bid": "147.80",
      "ask": "148.00",
      "open": "144.40",
      "high": "149.60",
      "low": "144.00",
      "close": "148.00",
      "average": "146.7509",
      "volume": "8660",
      "turnover": "1271840",
      "trades": "214"
    },
    {
      "date": "2025-02-10",
      "bid": "146.60",
      "ask": "147.60",
      "open": "148.00",
      "high": "149.60",
      "low": "145.40",
      "close": "146.60",
      "average": "146.6367",
      "volume": "9496",
      "turnover": "1392412.5",
      "trades": "297"
    },
    {
      "date": "2025-02-11",
      "bid": "145.60",
      "ask": "146.00",
      "open": "146.60",
      "high": "147.20",
      "low": "145.80",
      "close": "146.00",
      "average": "146.1816",
      "volume": "8809",
      "turnover": "1287742.3",
      "trades": "167"
    },
    {
      "date": "2025-02-12",
      "bid": "144.80",
      "ask": "145.40",
      "open": "146.20",
      "high": "146.20",
      "low": "143.80",
      "close": "145.40",
      "average": "145.0802",
      "volume": "11889",
      "turnover": "1724787.5",
      "trades": "240"
    },
    {
      "date": "2025-02-13",
      "bid": "143.80",
      "ask": "144.40",
      "open": "146.00",
      "high": "146.00",
      "low": "143.60",
      "close": "143.80",
      "average": "145.3087",
      "volume": "5491",
      "turnover": "797910.8",
      "trades": "134"
    },
    {
      "date": "2025-02-14",
      "bid": "146.00",
      "ask": "146.20",
      "open": "143.80",
      "high": "146.20",
      "low": "143.60",
      "close": "146.20",
      "average": "144.7419",
      "volume": "7365",
      "turnover": "1066010.89",
      "trades": "208"
    },
    {
      "date": "2025-02-17",
      "bid": "146.40",
      "ask": "146.60",
      "open": "146.20",
      "high": "146.80",
      "low": "145.60",
      "close": "146.60",
      "average": "146.4883",
      "volume": "12922",
      "turnover": "1892871.5",
      "trades": "186"
    },
    {
      "date": "2025-02-18",
      "bid": "145.60",
      "ask": "146.00",
      "open": "146.60",
      "high": "146.80",
      "low": "145.00",
      "close": "146.20",
      "average": "145.9156",
      "volume": "9011",
      "turnover": "1314821.7",
      "trades": "193"
    },
    {
      "date": "2025-02-19",
      "bid": "146.40",
      "ask": "147.00",
      "open": "146.20",
      "high": "148.60",
      "low": "144.80",
      "close": "147.00",
      "average": "146.6956",
      "volume": "3461",
      "turnover": "507713.4",
      "trades": "126"
    },
    {
      "date": "2025-02-20",
      "bid": "146.40",
      "ask": "147.40",
      "open": "146.40",
      "high": "147.60",
      "low": "144.20",
      "close": "146.40",
      "average": "145.8193",
      "volume": "6811",
      "turnover": "993341.5",
      "trades": "201"
    },
    {
      "date": "2025-02-21",
      "bid": "144.60",
      "ask": "145.00",
      "open": "147.00",
      "high": "147.80",
      "low": "136.80",
      "close": "144.60",
      "average": "142.6322",
      "volume": "28402",
      "turnover": "4051649.3",
      "trades": "486"
    },
    {
      "date": "2025-02-24",
      "bid": "142.60",
      "ask": "142.80",
      "open": "144.80",
      "high": "144.80",
      "low": "140.60",
      "close": "142.80",
      "average": "142.1743",
      "volume": "20994",
      "turnover": "2984392.8",
      "trades": "340"
    },
    {
      "date": "2025-02-25",
      "bid": "143.00",
      "ask": "143.80",
      "open": "142.60",
      "high": "144.00",
      "low": "142.00",
      "close": "143.00",
      "average": "143.3104",
      "volume": "7536",
      "turnover": "1079976.7",
      "trades": "200"
    },
    {
      "date": "2025-02-26",
      "bid": "146.60",
      "ask": "148.00",
      "open": "144.00",
      "high": "148.00",
      "low": "144.00",
      "close": "147.00",
      "average": "146.8942",
      "volume": "6264",
      "turnover": "920097.1",
      "trades": "169"
    },
    {
      "date": "2025-02-27",
      "bid": "146.80",
      "ask": "147.80",
      "open": "148.00",
      "high": "149.00",
      "low": "146.80",
      "close": "148.00",
      "average": "147.8129",
      "volume": "6068",
      "turnover": "896928.4",
      "trades": "200"
    },
    {
      "date": "2025-02-28",
      "bid": "145.00",
      "ask": "145.80",
      "open": "147.40",
      "high": "147.40",
      "low": "144.00",
      "close": "145.00",
      "average": "145.8893",
      "volume": "8657",
      "turnover": "1263211.3",
      "trades": "234"
    },
    {
      "date": "2025-03-03",
      "bid": "144.00",
      "ask": "144.20",
      "open": "145.00",
      "high": "147.80",
      "low": "143.60",
      "close": "144.00",
      "average": "145.0342",
      "volume": "11150",
      "turnover": "1617199.8",
      "trades": "242"
    },
    {
      "date": "2025-03-04",
      "bid": "141.00",
      "ask": "141.40",
      "open": "143.20",
      "high": "143.80",
      "low": "141.00",
      "close": "141.00",
      "average": "141.7587",
      "volume": "4984",
      "turnover": "706528.4",
      "trades": "213"
    },
    {
      "date": "2025-03-05",
      "bid": "140.00",
      "ask": "140.20",
      "open": "141.00",
      "high": "143.40",
      "low": "139.40",
      "close": "140.20",
      "average": "141.2915",
      "volume": "7247",
      "turnover": "1023989.4",
      "trades": "244"
    },
    {
      "date": "2025-03-06",
      "bid": "142.60",
      "ask": "143.00",
      "open": "140.20",
      "high": "143.20",
      "low": "140.20",
      "close": "142.60",
      "average": "142.0075",
      "volume": "6847",
      "turnover": "972329.7",
      "trades": "155"
    },
    {
      "date": "2025-03-07",
      "bid": "141.60",
      "ask": "142.80",
      "open": "143.00",
      "high": "143.00",
      "low": "140.40",
      "close": "142.60",
      "average": "141.8622",
      "volume": "5275",
      "turnover": "748334.8",
      "trades": "142"
    },
    {
      "date": "2025-03-10",
      "bid": "139.80",
      "ask": "140.00",
      "open": "142.80",
      "high": "142.80",
      "low": "139.60",
      "close": "139.60",
      "average": "140.7036",
      "volume": "10684",
      "turnover": "1503351.7",
      "trades": "203"
    },
    {
      "date": "2025-03-11",
      "bid": "136.60",
      "ask": "137.00",
      "open": "139.00",
      "high": "139.60",
      "low": "136.00",
      "close": "137.00",
      "average": "137.5305",
      "volume": "10963",
      "turnover": "1507838.6",
      "trades": "315"
    },
    {
      "date": "2025-03-12",
      "bid": "141.20",
      "ask": "143.40",
      "open": "136.60",
      "high": "143.80",
      "low": "136.60",
      "close": "141.00",
      "average": "139.8042",
      "volume": "15332",
      "turnover": "2145895.29",
      "trades": "335"
    },
    {
      "date": "2025-03-13",
      "bid": "139.80",
      "ask": "140.00",
      "open": "143.60",
      "high": "143.80",
      "low": "139.40",
      "close": "139.40",
      "average": "140.5536",
      "volume": "4963",
      "turnover": "697689.3",
      "trades": "124"
    },
    {
      "date": "2025-03-14",
      "bid": "139.40",
      "ask": "140.00",
      "open": "139.80",
      "high": "142.40",
      "low": "139.00",
      "close": "139.00",
      "average": "140.1891",
      "volume": "10458",
      "turnover": "1466191.6",
      "trades": "198"
    },
    {
      "date": "2025-03-17",
      "bid": "142.60",
      "ask": "142.80",
      "open": "140.00",
      "high": "142.80",
      "low": "139.60",
      "close": "142.80",
      "average": "141.4569",
      "volume": "5179",
      "turnover": "732631",
      "trades": "173"
    },
    {
      "date": "2025-03-18",
      "bid": "142.60",
      "ask": "142.80",
      "open": "143.00",
      "high": "143.80",
      "low": "141.40",
      "close": "142.80",
      "average": "142.6517",
      "volume": "5624",
      "turnover": "802260.8",
      "trades": "156"
    },
    {
      "date": "2025-03-19",
      "bid": "139.80",
      "ask": "141.60",
      "open": "142.20",
      "high": "142.20",
      "low": "140.00",
      "close": "141.00",
      "average": "141.0367",
      "volume": "6256",
      "turnover": "882334.8",
      "trades": "161"
    },
    {
      "date": "2025-03-20",
      "bid": "139.60",
      "ask": "141.40",
      "open": "141.00",
      "high": "141.60",
      "low": "138.80",
      "close": "140.80",
      "average": "139.9756",
      "volume": "6022",
      "turnover": "843011.3",
      "trades": "149"
    },
    {
      "date": "2025-03-21",
      "bid": "138.00",
      "ask": "138.80",
      "open": "139.00",
      "high": "139.60",
      "low": "137.40",
      "close": "138.80",
      "average": "138.5949",
      "volume": "5934",
      "turnover": "822426.6",
      "trades": "197"
    },
    {
      "date": "2025-03-24",
      "bid": "137.20",
      "ask": "137.60",
      "open": "137.80",
      "high": "140.00",
      "low": "136.60",
      "close": "137.40",
      "average": "138.1257",
      "volume": "59098",
      "turnover": "8162951.6",
      "trades": "218"
    },
    {
      "date": "2025-03-25",
      "bid": "136.80",
      "ask": "137.00",
      "open": "137.60",
      "high": "138.00",
      "low": "136.60",
      "close": "137.00",
      "average": "137.2782",
      "volume": "3680",
      "turnover": "505176.9",
      "trades": "187"
    },
    {
      "date": "2025-03-26",
      "bid": "136.80",
      "ask": "138.00",
      "open": "137.20",
      "high": "138.20",
      "low": "136.40",
      "close": "137.20",
      "average": "137.2147",
      "volume": "7438",
      "turnover": "1020603",
      "trades": "168"
    },
    {
      "date": "2025-03-27",
      "bid": "135.20",
      "ask": "136.00",
      "open": "137.60",
      "high": "138.00",
      "low": "135.00",
      "close": "135.60",
      "average": "136.3399",
      "volume": "5327",
      "turnover": "726616",
      "trades": "234"
    },
    {
      "date": "2025-03-28",
      "bid": "134.40",
      "ask": "136.00",
      "open": "135.40",
      "high": "136.60",
      "low": "134.40",
      "close": "134.40",
      "average": "135.7036",
      "volume": "2466",
      "turnover": "334653.1",
      "trades": "147"
    },
    {
      "date": "2025-03-31",
      "bid": "133.80",
      "ask": "134.80",
      "open": "134.40",
      "high": "135.80",
      "low": "133.00",
      "close": "134.20",
      "average": "134.1634",
      "volume": "16362",
      "turnover": "2194897.5",
      "trades": "346"
    },
    {
      "date": "2025-04-01",
      "bid": "138.00",
      "ask": "139.00",
      "open": "133.80",
      "high": "139.20",
      "low": "131.80",
      "close": "139.00",
      "average": "136.6159",
      "volume": "4292",
      "turnover": "586355.6",
      "trades": "109"
    },
    {
      "date": "2025-04-02",
      "bid": "138.00",
      "ask": "138.60",
      "open": "138.80",
      "high": "141.60",
      "low": "137.60",
      "close": "137.80",
      "average": "139.4203",
      "volume": "4687",
      "turnover": "653439.2",
      "trades": "190"
    },
    {
      "date": "2025-04-03",
      "bid": "135.40",
      "ask": "136.20",
      "open": "138.60",
      "high": "140.60",
      "low": "133.40",
      "close": "135.20",
      "average": "137.3598",
      "volume": "10044",
      "turnover": "1379884.9",
      "trades": "245"
    },
    {
      "date": "2025-04-04",
      "bid": "128.00",
      "ask": "128.80",
      "open": "135.40",
      "high": "137.00",
      "low": "126.00",
      "close": "127.80",
      "average": "130.4835",
      "volume": "13836",
      "turnover": "1805896.7",
      "trades": "455"
    },
    {
      "date": "2025-04-07",
      "bid": "124.20",
      "ask": "124.80",
      "open": "120.00",
      "high": "125.36",
      "low": "117.02",
      "close": "124.80",
      "average": "122.5075",
      "volume": "17725",
      "turnover": "2171640.66",
      "trades": "436"
    },
    {
      "date": "2025-04-08",
      "bid": "132.00",
      "ask": "133.40",
      "open": "126.02",
      "high": "135.00",
      "low": "126.02",
      "close": "133.32",
      "average": "132.3816",
      "volume": "9535",
      "turnover": "1262289.42",
      "trades": "226"
    },
    {
      "date": "2025-04-09",
      "bid": "131.90",
      "ask": "133.74",
      "open": "125.52",
      "high": "134.26",
      "low": "125.52",
      "close": "133.74",
      "average": "130.6332",
      "volume": "11408",
      "turnover": "1490263.56",
      "trades": "298"
    },
    {
      "date": "2025-04-10",
      "bid": "130.54",
      "ask": "131.00",
      "open": "136.00",
      "high": "138.70",
      "low": "130.52",
      "close": "130.72",
      "average": "135.0885",
      "volume": "8199",
      "turnover": "1107618.5",
      "trades": "273"
    },
    {
      "date": "2025-04-11",
      "bid": "134.46",
      "ask": "135.98",
      "open": "130.54",
      "high": "135.98",
      "low": "128.94",
      "close": "135.98",
      "average": "130.7973",
      "volume": "6251",
      "turnover": "817578.92",
      "trades": "187"
    },
    {
      "date": "2025-04-14",
      "bid": "136.82",
      "ask": "137.66",
      "open": "136.02",
      "high": "138.14",
      "low": "136.02",
      "close": "136.82",
      "average": "137.3308",
      "volume": "3420",
      "turnover": "469685.72",
      "trades": "140"
    },
    {
      "date": "2025-04-15",
      "bid": "137.44",
      "ask": "137.60",
      "open": "137.66",
      "high": "138.14",
      "low": "136.92",
      "close": "137.34",
      "average": "137.5516",
      "volume": "4989",
      "turnover": "686248.09",
      "trades": "153"
    },
    {
      "date": "2025-04-16",
      "bid": "140.26",
      "ask": "141.00",
      "open": "137.60",
      "high": "142.96",
      "low": "136.00",
      "close": "141.00",
      "average": "138.685",
      "volume": "4741",
      "turnover": "657307.52",
      "trades": "122"
    },
    {
      "date": "2025-04-17",
      "bid": "138.00",
      "ask": "138.82",
      "open": "140.02",
      "high": "140.92",
      "low": "138.00",
      "close": "138.00",
      "average": "139.0011",
      "volume": "1973",
      "turnover": "274269.47",
      "trades": "81"
    },
    {
      "date": "2025-04-22",
      "bid": "138.30",
      "ask": "138.48",
      "open": "138.80",
      "high": "144.00",
      "low": "137.70",
      "close": "138.30",
      "average": "139.4108",
      "volume": "5282",
      "turnover": "736532.39",
      "trades": "178"
    },
    {
      "date": "2025-04-23",
      "bid": "139.80",
      "ask": "139.82",
      "open": "139.00",
      "high": "140.00",
      "low": "137.00",
      "close": "140.00",
      "average": "138.3044",
      "volume": "4542",
      "turnover": "628198.05",
      "trades": "127"
    },
    {
      "date": "2025-04-24",
      "bid": "138.88",
      "ask": "139.68",
      "open": "140.26",
      "high": "140.54",
      "low": "137.06",
      "close": "138.88",
      "average": "138.4954",
      "volume": "3448",
      "turnover": "477542.84",
      "trades": "133"
    },
    {
      "date": "2025-04-25",
      "bid": "140.00",
      "ask": "141.10",
      "open": "138.58",
      "high": "142.38",
      "low": "138.10",
      "close": "141.08",
      "average": "139.9974",
      "volume": "3803",
      "turnover": "532586.8",
      "trades": "182"
    },
    {
      "date": "2025-04-28",
      "bid": "141.98",
      "ask": "142.00",
      "open": "140.20",
      "high": "142.10",
      "low": "139.00",
      "close": "142.00",
      "average": "141.1903",
      "volume": "14973",
      "turnover": "2114036.41",
      "trades": "296"
    },
    {
      "date": "2025-04-29",
      "bid": "144.70",
      "ask": "145.00",
      "open": "142.52",
      "high": "150.00",
      "low": "142.52",
      "close": "145.00",
      "average": "146.4533",
      "volume": "10959",
      "turnover": "1603464.07",
      "trades": "297"
    },
    {
      "date": "2025-04-30",
      "bid": "145.60",
      "ask": "145.68",
      "open": "145.02",
      "high": "149.80",
      "low": "145.02",
      "close": "145.56",
      "average": "148.357",
      "volume": "10056",
      "turnover": "1478517.4",
      "trades": "172"
    },
    {
      "date": "2025-05-02",
      "bid": "147.82",
      "ask": "148.00",
      "open": "149.00",
      "high": "149.00",
      "low": "146.00",
      "close": "148.00",
      "average": "147.9544",
      "volume": "17314",
      "turnover": "2560371.29",
      "trades": "272"
    },
    {
      "date": "2025-05-05",
      "bid": "148.68",
      "ask": "148.72",
      "open": "149.80",
      "high": "149.80",
      "low": "148.54",
      "close": "148.68",
      "average": "148.9782",
      "volume": "11768",
      "turnover": "1752009.06",
      "trades": "183"
    },
    {
      "date": "2025-05-06",
      "bid": "148.68",
      "ask": "148.70",
      "open": "150.00",
      "high": "150.00",
      "low": "148.54",
      "close": "148.70",
      "average": "149.0222",
      "volume": "10641",
      "turnover": "1584973.4",
      "trades": "203"
    },
    {
      "date": "2025-05-07",
      "bid": "147.60",
      "ask": "148.20",
      "open": "148.80",
      "high": "149.00",
      "low": "147.40",
      "close": "147.60",
      "average": "148.2816",
      "volume": "9580",
      "turnover": "1420234.88",
      "trades": "238"
    },
    {
      "date": "2025-05-08",
      "bid": "125.00",
      "ask": "125.40",
      "open": "136.20",
      "high": "136.20",
      "low": "123.00",
      "close": "125.00",
      "average": "127.0681",
      "volume": "87956",
      "turnover": "11172136.8",
      "trades": "1772"
    },
    {
      "date": "2025-05-09",
      "bid": "124.80",
      "ask": "125.20",
      "open": "125.60",
      "high": "127.60",
      "low": "124.60",
      "close": "125.20",
      "average": "125.0688",
      "volume": "18952",
      "turnover": "2371325.6",
      "trades": "557"
    },
    {
      "date": "2025-05-12",
      "bid": "125.00",
      "ask": "125.80",
      "open": "127.60",
      "high": "127.60",
      "low": "124.40",
      "close": "124.40",
      "average": "125.2364",
      "volume": "33785",
      "turnover": "4232989.9",
      "trades": "531"
    },
    {
      "date": "2025-05-13",
      "bid": "124.80",
      "ask": "125.00",
      "open": "126.00",
      "high": "126.00",
      "low": "124.00",
      "close": "124.00",
      "average": "125.0333",
      "volume": "17639",
      "turnover": "2208690",
      "trades": "304"
    },
    {
      "date": "2025-05-14",
      "bid": "124.80",
      "ask": "125.20",
      "open": "125.20",
      "high": "126.00",
      "low": "124.00",
      "close": "124.80",
      "average": "124.9998",
      "volume": "45808",
      "turnover": "5728972.2",
      "trades": "578"
    },
    {
      "date": "2025-05-15",
      "bid": "117.60",
      "ask": "118.00",
      "open": "122.60",
      "high": "122.60",
      "low": "117.20",
      "close": "118.00",
      "average": "118.4859",
      "volume": "35470",
      "turnover": "4204165.9",
      "trades": "914"
    },
    {
      "date": "2025-05-16",
      "bid": "117.00",
      "ask": "117.40",
      "open": "118.00",
      "high": "118.00",
      "low": "115.60",
      "close": "116.40",
      "average": "116.6901",
      "volume": "23389",
      "turnover": "2729372",
      "trades": "557"
    },
    {
      "date": "2025-05-19",
      "bid": "111.80",
      "ask": "112.00",
      "open": "116.40",
      "high": "116.80",
      "low": "111.60",
      "close": "111.80",
      "average": "113.4632",
      "volume": "32904",
      "turnover": "3734191.3",
      "trades": "664"
    },
    {
      "date": "2025-05-20",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.00",
      "high": "114.40",
      "low": "111.60",
      "close": "112.40",
      "average": "112.8357",
      "volume": "19257",
      "turnover": "2172510.4",
      "trades": "642"
    },
    {
      "date": "2025-05-21",
      "bid": "115.60",
      "ask": "115.80",
      "open": "113.60",
      "high": "117.60",
      "low": "112.40",
      "close": "115.40",
      "average": "115.0408",
      "volume": "17279",
      "turnover": "1986939.6",
      "trades": "702"
    },
    {
      "date": "2025-05-22",
      "bid": "115.80",
      "ask": "116.40",
      "open": "116.00",
      "high": "118.00",
      "low": "115.20",
      "close": "115.60",
      "average": "116.2403",
      "volume": "13819",
      "turnover": "1606676.4",
      "trades": "469"
    },
    {
      "date": "2025-05-23",
      "bid": "111.60",
      "ask": "111.80",
      "open": "115.00",
      "high": "115.60",
      "low": "111.00",
      "close": "111.80",
      "average": "112.5931",
      "volume": "24952",
      "turnover": "2809916.8",
      "trades": "815"
    },
    {
      "date": "2025-05-26",
      "bid": "110.80",
      "ask": "111.00",
      "open": "111.60",
      "high": "113.40",
      "low": "110.80",
      "close": "111.00",
      "average": "111.8211",
      "volume": "15352",
      "turnover": "1716896.1",
      "trades": "420"
    },
    {
      "date": "2025-05-27",
      "bid": "109.00",
      "ask": "109.60",
      "open": "110.00",
      "high": "110.00",
      "low": "108.20",
      "close": "109.20",
      "average": "109.1002",
      "volume": "28848",
      "turnover": "3147427.1",
      "trades": "822"
    },
    {
      "date": "2025-05-28",
      "bid": "105.00",
      "ask": "105.40",
      "open": "109.00",
      "high": "109.60",
      "low": "104.40",
      "close": "105.00",
      "average": "107.1114",
      "volume": "20136",
      "turnover": "2156924.29",
      "trades": "512"
    },
    {
      "date": "2025-05-30",
      "bid": "103.60",
      "ask": "104.20",
      "open": "104.80",
      "high": "104.80",
      "low": "100.00",
      "close": "103.60",
      "average": "102.4669",
      "volume": "231542",
      "turnover": "23726041.8",
      "trades": "808"
    },
    {
      "date": "2025-06-02",
      "bid": "105.40",
      "ask": "105.80",
      "open": "103.60",
      "high": "107.00",
      "low": "102.40",
      "close": "105.40",
      "average": "105.0117",
      "volume": "16193",
      "turnover": "1701567.4",
      "trades": "332"
    },
    {
      "date": "2025-06-03",
      "bid": "104.60",
      "ask": "105.80",
      "open": "106.00",
      "high": "106.60",
      "low": "104.00",
      "close": "104.60",
      "average": "104.9372",
      "volume": "9451",
      "turnover": "991883.9",
      "trades": "311"
    },
    {
      "date": "2025-06-04",
      "bid": "105.60",
      "ask": "106.60",
      "open": "104.60",
      "high": "106.60",
      "low": "104.40",
      "close": "105.40",
      "average": "105.2384",
      "volume": "17262",
      "turnover": "1816595.1",
      "trades": "308"
    },
    {
      "date": "2025-06-05",
      "bid": "105.00",
      "ask": "105.40",
      "open": "105.60",
      "high": "105.60",
      "low": "103.00",
      "close": "105.40",
      "average": "104.1006",
      "volume": "16443",
      "turnover": "1711897.4",
      "trades": "380"
    },
    {
      "date": "2025-06-09",
      "bid": "106.80",
      "ask": "107.40",
      "open": "105.00",
      "high": "108.40",
      "low": "104.20",
      "close": "106.80",
      "average": "106.7476",
      "volume": "15672",
      "turnover": "1674202.3",
      "trades": "270"
    },
    {
      "date": "2025-06-10",
      "bid": "106.40",
      "ask": "107.00",
      "open": "107.20",
      "high": "107.20",
      "low": "105.80",
      "close": "106.60",
      "average": "106.5392",
      "volume": "10340",
      "turnover": "1101601.3",
      "trades": "196"
    },
    {
      "date": "2025-06-11",
      "bid": "105.80",
      "ask": "106.40",
      "open": "106.40",
      "high": "107.80",
      "low": "105.80",
      "close": "105.80",
      "average": "106.4568",
      "volume": "10798",
      "turnover": "1149581.7",
      "trades": "269"
    },
    {
      "date": "2025-06-12",
      "bid": "103.80",
      "ask": "104.40",
      "open": "105.80",
      "high": "105.80",
      "low": "103.40",
      "close": "103.60",
      "average": "104.4366",
      "volume": "11005",
      "turnover": "1149363.6",
      "trades": "276"
    },
    {
      "date": "2025-06-13",
      "bid": "102.40",
      "ask": "103.60",
      "open": "103.20",
      "high": "103.20",
      "low": "100.00",
      "close": "102.60",
      "average": "102.4034",
      "volume": "14708",
      "turnover": "1506658.4",
      "trades": "327"
    },
    {
      "date": "2025-06-16",
      "bid": "102.20",
      "ask": "102.60",
      "open": "103.80",
      "high": "104.60",
      "low": "102.20",
      "close": "102.20",
      "average": "102.8498",
      "volume": "6953",
      "turnover": "714961",
      "trades": "220"
    },
    {
      "date": "2025-06-17",
      "bid": "101.60",
      "ask": "101.80",
      "open": "102.80",
      "high": "104.00",
      "low": "101.20",
      "close": "101.60",
      "average": "101.9427",
      "volume": "8325",
      "turnover": "848734.6",
      "trades": "252"
    },
    {
      "date": "2025-06-18",
      "bid": "101.80",
      "ask": "102.00",
      "open": "101.20",
      "high": "102.60",
      "low": "101.00",
      "close": "102.00",
      "average": "101.777",
      "volume": "12096",
      "turnover": "1231115.6",
      "trades": "224"
    },
    {
      "date": "2025-06-19",
      "bid": "101.80",
      "ask": "102.20",
      "open": "101.40",
      "high": "102.60",
      "low": "101.20",
      "close": "101.40",
      "average": "101.7776",
      "volume": "5444",
      "turnover": "554112.1",
      "trades": "175"
    },
    {
      "date": "2025-06-23",
      "bid": "101.80",
      "ask": "102.40",
      "open": "101.40",
      "high": "102.40",
      "low": "100.00",
      "close": "101.80",
      "average": "100.9997",
      "volume": "15437",
      "turnover": "1558757.7",
      "trades": "289"
    },
    {
      "date": "2025-06-24",
      "bid": "101.80",
      "ask": "102.60",
      "open": "102.40",
      "high": "104.00",
      "low": "101.60",
      "close": "102.20",
      "average": "102.7479",
      "volume": "9954",
      "turnover": "1023581.3",
      "trades": "267"
    },
    {
      "date": "2025-06-25",
      "bid": "103.40",
      "ask": "103.80",
      "open": "102.60",
      "high": "105.60",
      "low": "102.60",
      "close": "103.60",
      "average": "103.8799",
      "volume": "14877",
      "turnover": "1546557.2",
      "trades": "265"
    },
    {
      "date": "2025-06-26",
      "bid": "101.80",
      "ask": "102.20",
      "open": "103.80",
      "high": "103.80",
      "low": "101.60",
      "close": "101.60",
      "average": "102.9885",
      "volume": "6933",
      "turnover": "713975",
      "trades": "238"
    },
    {
      "date": "2025-06-27",
      "bid": "102.60",
      "ask": "103.00",
      "open": "102.40",
      "high": "103.40",
      "low": "102.20",
      "close": "103.00",
      "average": "102.8598",
      "volume": "13338",
      "turnover": "1371937.4",
      "trades": "202"
    },
    {
      "date": "2025-06-30",
      "bid": "102.60",
      "ask": "103.20",
      "open": "103.20",
      "high": "105.00",
      "low": "102.40",
      "close": "102.60",
      "average": "103.3214",
      "volume": "11227",
      "turnover": "1160105.39",
      "trades": "231"
    },
    {
      "date": "2025-07-01",
      "bid": "101.60",
      "ask": "102.20",
      "open": "102.60",
      "high": "103.60",
      "low": "101.00",
      "close": "102.00",
      "average": "101.9961",
      "volume": "11575",
      "turnover": "1180520.89",
      "trades": "343"
    },
    {
      "date": "2025-07-02",
      "bid": "101.80",
      "ask": "102.20",
      "open": "101.80",
      "high": "102.80",
      "low": "101.00",
      "close": "101.80",
      "average": "101.6023",
      "volume": "16172",
      "turnover": "1643168.5",
      "trades": "259"
    },
    {
      "date": "2025-07-03",
      "bid": "105.00",
      "ask": "106.00",
      "open": "102.00",
      "high": "106.00",
      "low": "101.80",
      "close": "105.60",
      "average": "103.99",
      "volume": "12217",
      "turnover": "1271283",
      "trades": "279"
    },
    {
      "date": "2025-07-04",
      "bid": "107.20",
      "ask": "107.60",
      "open": "105.60",
      "high": "107.80",
      "low": "104.40",
      "close": "107.80",
      "average": "106.5079",
      "volume": "6598",
      "turnover": "702718.3",
      "trades": "198"
    },
    {
      "date": "2025-07-07",
      "bid": "106.00",
      "ask": "107.00",
      "open": "107.60",
      "high": "108.40",
      "low": "105.60",
      "close": "105.80",
      "average": "106.9283",
      "volume": "15961",
      "turnover": "1706458.4",
      "trades": "259"
    },
    {
      "date": "2025-07-08",
      "bid": "107.60",
      "ask": "108.00",
      "open": "107.00",
      "high": "108.40",
      "low": "106.00",
      "close": "108.00",
      "average": "106.8282",
      "volume": "9922",
      "turnover": "1059939.7",
      "trades": "148"
    },
    {
      "date": "2025-07-09",
      "bid": "106.40",
      "ask": "107.00",
      "open": "108.00",
      "high": "109.00",
      "low": "106.20",
      "close": "106.20",
      "average": "107.2326",
      "volume": "12037",
      "turnover": "1290932.2",
      "trades": "274"
    },
    {
      "date": "2025-07-10",
      "bid": "106.60",
      "ask": "108.00",
      "open": "107.20",
      "high": "107.20",
      "low": "106.20",
      "close": "107.20",
      "average": "106.7618",
      "volume": "8807",
      "turnover": "940233.8",
      "trades": "144"
    },
    {
      "date": "2025-07-11",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.80",
      "high": "106.80",
      "low": "105.00",
      "close": "106.00",
      "average": "105.8282",
      "volume": "6963",
      "turnover": "736977.2",
      "trades": "187"
    },
    {
      "date": "2025-07-14",
      "bid": "105.20",
      "ask": "105.60",
      "open": "106.00",
      "high": "106.40",
      "low": "104.80",
      "close": "105.00",
      "average": "105.5746",
      "volume": "5670",
      "turnover": "598651.6",
      "trades": "141"
    },
    {
      "date": "2025-07-15",
      "bid": "107.00",
      "ask": "107.20",
      "open": "105.80",
      "high": "107.20",
      "low": "105.00",
      "close": "106.80",
      "average": "106.1165",
      "volume": "5617",
      "turnover": "596477.3",
      "trades": "137"
    },
    {
      "date": "2025-07-16",
      "bid": "105.00",
      "ask": "105.20",
      "open": "106.80",
      "high": "106.80",
      "low": "105.00",
      "close": "105.00",
      "average": "105.6033",
      "volume": "7611",
      "turnover": "803840.1",
      "trades": "181"
    },
    {
      "date": "2025-07-17",
      "bid": "103.00",
      "ask": "103.40",
      "open": "105.00",
      "high": "106.80",
      "low": "102.80",
      "close": "103.60",
      "average": "104.9834",
      "volume": "14203",
      "turnover": "1491254.3",
      "trades": "263"
    },
    {
      "date": "2025-07-18",
      "bid": "108.60",
      "ask": "108.80",
      "open": "103.40",
      "high": "113.00",
      "low": "103.00",
      "close": "108.80",
      "average": "108.3351",
      "volume": "34924",
      "turnover": "3785359.7",
      "trades": "384"
    },
    {
      "date": "2025-07-21",
      "bid": "108.60",
      "ask": "109.60",
      "open": "108.80",
      "high": "113.60",
      "low": "107.80",
      "close": "108.60",
      "average": "109.7426",
      "volume": "18245",
      "turnover": "2004871.3",
      "trades": "319"
    },
    {
      "date": "2025-07-22",
      "bid": "106.80",
      "ask": "107.20",
      "open": "110.40",
      "high": "110.40",
      "low": "106.60",
      "close": "106.80",
      "average": "107.34",
      "volume": "9528",
      "turnover": "1022671.2",
      "trades": "161"
    },
    {
      "date": "2025-07-23",
      "bid": "107.00",
      "ask": "107.20",
      "open": "107.20",
      "high": "107.80",
      "low": "105.80",
      "close": "107.00",
      "average": "106.95",
      "volume": "8714",
      "turnover": "932690",
      "trades": "182"
    },
    {
      "date": "2025-07-24",
      "bid": "106.60",
      "ask": "107.40",
      "open": "107.00",
      "high": "107.40",
      "low": "105.80",
      "close": "107.40",
      "average": "106.8266",
      "volume": "10435",
      "turnover": "1114737.5",
      "trades": "227"
    },
    {
      "date": "2025-07-25",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.40",
      "high": "108.00",
      "low": "106.60",
      "close": "107.60",
      "average": "107.1525",
      "volume": "7931",
      "turnover": "849808.1",
      "trades": "236"
    },
    {
      "date": "2025-07-28",
      "bid": "106.60",
      "ask": "107.00",
      "open": "107.40",
      "high": "109.20",
      "low": "106.20",
      "close": "107.20",
      "average": "107.54",
      "volume": "11238",
      "turnover": "1208469",
      "trades": "264"
    },
    {
      "date": "2025-07-29",
      "bid": "106.20",
      "ask": "106.60",
      "open": "107.20",
      "high": "107.20",
      "low": "106.00",
      "close": "106.20",
      "average": "106.7252",
      "volume": "12325",
      "turnover": "1315381.3",
      "trades": "230"
    },
    {
      "date": "2025-07-30",
      "bid": "106.40",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.00",
      "low": "105.80",
      "close": "106.40",
      "average": "106.511",
      "volume": "13942",
      "turnover": "1484978.4",
      "trades": "192"
    },
    {
      "date": "2025-07-31",
      "bid": "105.60",
      "ask": "106.40",
      "open": "106.40",
      "high": "107.00",
      "low": "105.40",
      "close": "106.00",
      "average": "106.4707",
      "volume": "6083",
      "turnover": "647660.8",
      "trades": "175"
    },
    {
      "date": "2025-08-01",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.20",
      "low": "106.00",
      "close": "106.40",
      "average": "106.723",
      "volume": "6803",
      "turnover": "726015.3",
      "trades": "190"
    },
    {
      "date": "2025-08-04",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.80",
      "high": "107.60",
      "low": "106.00",
      "close": "106.00",
      "average": "106.5465",
      "volume": "5862",
      "turnover": "625161.1",
      "trades": "130"
    },
    {
      "date": "2025-08-05",
      "bid": "106.60",
      "ask": "107.00",
      "open": "106.20",
      "high": "107.60",
      "low": "106.00",
      "close": "107.20",
      "average": "106.6066",
      "volume": "7580",
      "turnover": "808049.6",
      "trades": "152"
    },
    {
      "date": "2025-08-06",
      "bid": "106.20",
      "ask": "106.80",
      "open": "107.00",
      "high": "107.40",
      "low": "105.20",
      "close": "106.20",
      "average": "106.1693",
      "volume": "122587",
      "turnover": "12995288.6",
      "trades": "194"
    },
    {
      "date": "2025-08-07",
      "bid": "109.80",
      "ask": "110.00",
      "open": "106.20",
      "high": "111.40",
      "low": "106.20",
      "close": "111.40",
      "average": "108.9077",
      "volume": "9900",
      "turnover": "1077818.8",
      "trades": "191"
    },
    {
      "date": "2025-08-08",
      "bid": "110.40",
      "ask": "110.60",
      "open": "110.20",
      "high": "111.20",
      "low": "109.80",
      "close": "111.00",
      "average": "110.5421",
      "volume": "8247",
      "turnover": "911668.8",
      "trades": "151"
    },
    {
      "date": "2025-08-11",
      "bid": "109.60",
      "ask": "110.80",
      "open": "111.00",
      "high": "111.00",
      "low": "109.00",
      "close": "109.80",
      "average": "110.4945",
      "volume": "8857",
      "turnover": "978620.3",
      "trades": "145"
    },
    {
      "date": "2025-08-12",
      "bid": "109.00",
      "ask": "109.60",
      "open": "109.80",
      "high": "110.80",
      "low": "108.80",
      "close": "108.80",
      "average": "110.031",
      "volume": "5060",
      "turnover": "556612.5",
      "trades": "100"
    },
    {
      "date": "2025-08-13",
      "bid": "108.20",
      "ask": "108.40",
      "open": "110.40",
      "high": "110.40",
      "low": "107.60",
      "close": "107.60",
      "average": "109.0177",
      "volume": "2353",
      "turnover": "256617.3",
      "trades": "82"
    },
    {
      "date": "2025-08-14",
      "bid": "106.40",
      "ask": "106.80",
      "open": "107.60",
      "high": "108.00",
      "low": "106.00",
      "close": "106.20",
      "average": "106.8198",
      "volume": "4127",
      "turnover": "440692.7",
      "trades": "138"
    },
    {
      "date": "2025-08-15",
      "bid": "107.00",
      "ask": "107.40",
      "open": "106.40",
      "high": "108.80",
      "low": "106.40",
      "close": "106.80",
      "average": "107.2039",
      "volume": "6140",
      "turnover": "658253.7",
      "trades": "115"
    },
    {
      "date": "2025-08-18",
      "bid": "107.20",
      "ask": "107.60",
      "open": "106.40",
      "high": "107.80",
      "low": "106.00",
      "close": "107.80",
      "average": "106.7879",
      "volume": "2167",
      "turnover": "231421.2",
      "trades": "89"
    },
    {
      "date": "2025-08-19",
      "bid": "108.60",
      "ask": "109.00",
      "open": "108.00",
      "high": "109.00",
      "low": "108.00",
      "close": "108.60",
      "average": "108.8333",
      "volume": "2841",
      "turnover": "309166.4",
      "trades": "106"
    },
    {
      "date": "2025-08-20",
      "bid": "108.80",
      "ask": "109.80",
      "open": "109.20",
      "high": "110.00",
      "low": "108.80",
      "close": "109.00",
      "average": "109.2912",
      "volume": "7436",
      "turnover": "812685.5",
      "trades": "151"
    },
    {
      "date": "2025-08-21",
      "bid": "109.20",
      "ask": "109.60",
      "open": "109.80",
      "high": "110.00",
      "low": "108.60",
      "close": "109.60",
      "average": "109.4922",
      "volume": "3667",
      "turnover": "401398.8",
      "trades": "140"
    },
    {
      "date": "2025-08-22",
      "bid": "112.60",
      "ask": "112.80",
      "open": "109.60",
      "high": "114.40",
      "low": "109.20",
      "close": "112.60",
      "average": "111.1409",
      "volume": "15966",
      "turnover": "1774876.1",
      "trades": "243"
    },
    {
      "date": "2025-08-25",
      "bid": "112.60",
      "ask": "114.40",
      "open": "111.00",
      "high": "115.20",
      "low": "110.60",
      "close": "113.60",
      "average": "113.4532",
      "volume": "14133",
      "turnover": "1603845.3",
      "trades": "284"
    },
    {
      "date": "2025-08-26",
      "bid": "113.60",
      "ask": "114.00",
      "open": "113.20",
      "high": "114.80",
      "low": "112.60",
      "close": "113.80",
      "average": "113.7707",
      "volume": "6141",
      "turnover": "698575",
      "trades": "171"
    },
    {
      "date": "2025-08-27",
      "bid": "112.40",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.8907",
      "volume": "6314",
      "turnover": "712775.8",
      "trades": "185"
    },
    {
      "date": "2025-08-28",
      "bid": "112.40",
      "ask": "112.80",
      "open": "113.20",
      "high": "114.60",
      "low": "112.20",
      "close": "113.20",
      "average": "113.4063",
      "volume": "5030",
      "turnover": "570374.2",
      "trades": "125"
    },
    {
      "date": "2025-08-29",
      "bid": "112.40",
      "ask": "113.20",
      "open": "112.20",
      "high": "113.80",
      "low": "112.00",
      "close": "112.20",
      "average": "112.4049",
      "volume": "4691",
      "turnover": "527248.4",
      "trades": "166"
    },
    {
      "date": "2025-09-01",
      "bid": "111.60",
      "ask": "112.00",
      "open": "112.20",
      "high": "113.80",
      "low": "110.40",
      "close": "111.60",
      "average": "111.8226",
      "volume": "7458",
      "turnover": "833913.5",
      "trades": "226"
    },
    {
      "date": "2025-09-02",
      "bid": "110.80",
      "ask": "111.20",
      "open": "112.20",
      "high": "113.40",
      "low": "109.20",
      "close": "109.20",
      "average": "110.7783",
      "volume": "8481",
      "turnover": "940126.7",
      "trades": "188"
    },
    {
      "date": "2025-09-03",
      "bid": "112.80",
      "ask": "113.20",
      "open": "110.60",
      "high": "113.20",
      "low": "110.60",
      "close": "112.80",
      "average": "112.4861",
      "volume": "7599",
      "turnover": "854743.2",
      "trades": "178"
    },
    {
      "date": "2025-09-04",
      "bid": "113.40",
      "ask": "114.20",
      "open": "113.80",
      "high": "114.40",
      "low": "113.20",
      "close": "113.40",
      "average": "113.7426",
      "volume": "3644",
      "turnover": "414471.8",
      "trades": "105"
    },
    {
      "date": "2025-09-05",
      "bid": "112.60",
      "ask": "113.20",
      "open": "114.20",
      "high": "114.40",
      "low": "112.60",
      "close": "112.60",
      "average": "113.3828",
      "volume": "3414",
      "turnover": "387095.2",
      "trades": "122"
    },
    {
      "date": "2025-09-08",
      "bid": "112.80",
      "ask": "113.00",
      "open": "113.40",
      "high": "142.00",
      "low": "113.00",
      "close": "142.00",
      "average": "136.3814",
      "volume": "13555",
      "turnover": "1846098.5",
      "trades": "165"
    },
    {
      "date": "2025-09-09",
      "bid": "111.00",
      "ask": "111.60",
      "open": "116.80",
      "high": "117.20",
      "low": "111.00",
      "close": "111.60",
      "average": "112.9025",
      "volume": "11310",
      "turnover": "1277184.7",
      "trades": "220"
    },
    {
      "date": "2025-09-10",
      "bid": "111.40",
      "ask": "111.60",
      "open": "111.40",
      "high": "113.60",
      "low": "111.00",
      "close": "111.80",
      "average": "112.0013",
      "volume": "6571",
      "turnover": "736110.3",
      "trades": "173"
    },
    {
      "date": "2025-09-11",
      "bid": "111.00",
      "ask": "111.40",
      "open": "111.60",
      "high": "113.40",
      "low": "110.80",
      "close": "111.20",
      "average": "111.724",
      "volume": "4219",
      "turnover": "471363.7",
      "trades": "111"
    },
    {
      "date": "2025-09-12",
      "bid": "110.00",
      "ask": "110.60",
      "open": "111.40",
      "high": "112.60",
      "low": "110.00",
      "close": "110.20",
      "average": "110.6867",
      "volume": "4903",
      "turnover": "542296.7",
      "trades": "199"
    },
    {
      "date": "2025-09-15",
      "bid": "110.20",
      "ask": "110.40",
      "open": "110.20",
      "high": "111.80",
      "low": "109.60",
      "close": "110.20",
      "average": "110.712",
      "volume": "3720",
      "turnover": "411944.4",
      "trades": "148"
    },
    {
      "date": "2025-09-16",
      "bid": "109.40",
      "ask": "110.60",
      "open": "110.20",
      "high": "111.60",
      "low": "109.80",
      "close": "110.00",
      "average": "110.681",
      "volume": "5698",
      "turnover": "630665",
      "trades": "137"
    },
    {
      "date": "2025-09-17",
      "bid": "110.40",
      "ask": "111.60",
      "open": "110.60",
      "high": "111.80",
      "low": "109.20",
      "close": "111.00",
      "average": "110.3414",
      "volume": "4726",
      "turnover": "521473.6",
      "trades": "114"
    },
    {
      "date": "2025-09-18",
      "bid": "111.40",
      "ask": "112.00",
      "open": "111.80",
      "high": "113.00",
      "low": "110.60",
      "close": "112.40",
      "average": "112.2057",
      "volume": "4600",
      "turnover": "516146.2",
      "trades": "121"
    },
    {
      "date": "2025-09-19",
      "bid": "112.20",
      "ask": "112.60",
      "open": "111.40",
      "high": "113.60",
      "low": "111.40",
      "close": "112.80",
      "average": "112.5683",
      "volume": "2375",
      "turnover": "267349.8",
      "trades": "125"
    },
    {
      "date": "2025-09-22",
      "bid": "113.60",
      "ask": "113.80",
      "open": "113.40",
      "high": "114.60",
      "low": "111.60",
      "close": "113.80",
      "average": "113.2983",
      "volume": "7967",
      "turnover": "902377.8",
      "trades": "153"
    },
    {
      "date": "2025-09-23",
      "bid": "110.80",
      "ask": "111.60",
      "open": "113.80",
      "high": "113.80",
      "low": "110.60",
      "close": "111.40",
      "average": "111.8283",
      "volume": "7252",
      "turnover": "810965",
      "trades": "173"
    },
    {
      "date": "2025-09-24",
      "bid": "111.40",
      "ask": "112.00",
      "open": "110.80",
      "high": "112.00",
      "low": "110.60",
      "close": "111.40",
      "average": "111.0497",
      "volume": "3492",
      "turnover": "387785.6",
      "trades": "118"
    },
    {
      "date": "2025-09-25",
      "bid": "110.40",
      "ask": "110.60",
      "open": "111.20",
      "high": "111.40",
      "low": "109.40",
      "close": "110.60",
      "average": "110.4176",
      "volume": "5822",
      "turnover": "642813.3",
      "trades": "211"
    },
    {
      "date": "2025-09-26",
      "bid": "109.80",
      "ask": "110.00",
      "open": "110.80",
      "high": "111.40",
      "low": "109.20",
      "close": "110.00",
      "average": "110.0786",
      "volume": "4319",
      "turnover": "475410.2",
      "trades": "182"
    },
    {
      "date": "2025-09-29",
      "bid": "109.80",
      "ask": "111.00",
      "open": "110.20",
      "high": "112.60",
      "low": "109.80",
      "close": "111.20",
      "average": "111.0063",
      "volume": "9672",
      "turnover": "1074030.39",
      "trades": "178"
    },
    {
      "date": "2025-09-30",
      "bid": "110.20",
      "ask": "110.80",
      "open": "110.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.40",
      "average": "110.3885",
      "volume": "3510",
      "turnover": "388020.7",
      "trades": "118"
    },
    {
      "date": "2025-10-01",
      "bid": "108.00",
      "ask": "108.20",
      "open": "109.80",
      "high": "110.80",
      "low": "108.00",
      "close": "108.00",
      "average": "109.0794",
      "volume": "5705",
      "turnover": "622542.8",
      "trades": "218"
    },
    {
      "date": "2025-10-02",
      "bid": "105.80",
      "ask": "106.40",
      "open": "108.60",
      "high": "109.00",
      "low": "106.00",
      "close": "106.60",
      "average": "106.7573",
      "volume": "8197",
      "turnover": "875175.9",
      "trades": "288"
    },
    {
      "date": "2025-10-03",
      "bid": "106.80",
      "ask": "107.20",
      "open": "106.40",
      "high": "109.20",
      "low": "105.40",
      "close": "106.80",
      "average": "106.8861",
      "volume": "5051",
      "turnover": "540008.7",
      "trades": "175"
    },
    {
      "date": "2025-10-06",
      "bid": "106.00",
      "ask": "106.40",
      "open": "107.40",
      "high": "109.80",
      "low": "105.80",
      "close": "106.00",
      "average": "107.0017",
      "volume": "5184",
      "turnover": "555850.4",
      "trades": "161"
    },
    {
      "date": "2025-10-07",
      "bid": "104.60",
      "ask": "106.00",
      "open": "106.40",
      "high": "106.60",
      "low": "104.40",
      "close": "104.40",
      "average": "105.5812",
      "volume": "3678",
      "turnover": "388252.7",
      "trades": "163"
    },
    {
      "date": "2025-10-08",
      "bid": "105.00",
      "ask": "105.60",
      "open": "104.60",
      "high": "107.20",
      "low": "104.00",
      "close": "105.00",
      "average": "104.9391",
      "volume": "6690",
      "turnover": "702138.5",
      "trades": "166"
    },
    {
      "date": "2025-10-09",
      "bid": "104.20",
      "ask": "105.00",
      "open": "105.40",
      "high": "105.40",
      "low": "104.00",
      "close": "104.80",
      "average": "104.6662",
      "volume": "4939",
      "turnover": "517297",
      "trades": "171"
    },
    {
      "date": "2025-10-10",
      "bid": "106.00",
      "ask": "106.60",
      "open": "104.80",
      "high": "107.40",
      "low": "104.20",
      "close": "106.60",
      "average": "105.431",
      "volume": "62405",
      "turnover": "6556673.5",
      "trades": "130"
    },
    {
      "date": "2025-10-13",
      "bid": "106.60",
      "ask": "107.40",
      "open": "106.80",
      "high": "108.60",
      "low": "106.00",
      "close": "107.60",
      "average": "107.0357",
      "volume": "5197",
      "turnover": "555886.7",
      "trades": "89"
    },
    {
      "date": "2025-10-14",
      "bid": "106.80",
      "ask": "107.20",
      "open": "107.60",
      "high": "107.80",
      "low": "106.60",
      "close": "107.40",
      "average": "107.1224",
      "volume": "2734",
      "turnover": "292952.4",
      "trades": "95"
    },
    {
      "date": "2025-10-15",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.40",
      "high": "108.80",
      "low": "106.80",
      "close": "108.00",
      "average": "107.8441",
      "volume": "4139",
      "turnover": "446318.6",
      "trades": "117"
    },
    {
      "date": "2025-10-16",
      "bid": "106.60",
      "ask": "107.00",
      "open": "107.60",
      "high": "107.60",
      "low": "106.40",
      "close": "106.60",
      "average": "106.855",
      "volume": "3619",
      "turnover": "386814.4",
      "trades": "142"
    },
    {
      "date": "2025-10-17",
      "bid": "105.40",
      "ask": "105.80",
      "open": "107.40",
      "high": "107.40",
      "low": "104.80",
      "close": "106.00",
      "average": "105.5115",
      "volume": "6795",
      "turnover": "716930.1",
      "trades": "160"
    },
    {
      "date": "2025-10-20",
      "bid": "105.40",
      "ask": "106.80",
      "open": "106.00",
      "high": "106.60",
      "low": "105.00",
      "close": "106.60",
      "average": "105.8686",
      "volume": "8645",
      "turnover": "915776.2",
      "trades": "153"
    },
    {
      "date": "2025-10-21",
      "bid": "105.40",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.20",
      "low": "105.00",
      "close": "106.00",
      "average": "105.5027",
      "volume": "11290",
      "turnover": "1191127.8",
      "trades": "166"
    },
    {
      "date": "2025-10-22",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.00",
      "high": "108.00",
      "low": "104.80",
      "close": "106.00",
      "average": "105.5025",
      "volume": "6123",
      "turnover": "646748.5",
      "trades": "156"
    },
    {
      "date": "2025-10-23",
      "bid": "97.40",
      "ask": "97.50",
      "open": "104.80",
      "high": "104.80",
      "low": "95.00",
      "close": "97.50",
      "average": "97.8726",
      "volume": "74158",
      "turnover": "7253021.4",
      "trades": "1166"
    },
    {
      "date": "2025-10-24",
      "bid": "100.20",
      "ask": "101.00",
      "open": "97.70",
      "high": "101.00",
      "low": "97.10",
      "close": "100.80",
      "average": "98.2515",
      "volume": "30605",
      "turnover": "3006642.65",
      "trades": "543"
    },
    {
      "date": "2025-10-27",
      "bid": "97.80",
      "ask": "98.10",
      "open": "101.00",
      "high": "101.00",
      "low": "97.50",
      "close": "97.50",
      "average": "98.9066",
      "volume": "26590",
      "turnover": "2628070.65",
      "trades": "555"
    },
    {
      "date": "2025-10-28",
      "bid": "96.60",
      "ask": "97.20",
      "open": "97.90",
      "high": "98.10",
      "low": "96.50",
      "close": "96.90",
      "average": "97.3773",
      "volume": "16539",
      "turnover": "1611141.85",
      "trades": "255"
    },
    {
      "date": "2025-10-29",
      "bid": "96.40",
      "ask": "96.50",
      "open": "97.00",
      "high": "98.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.6325",
      "volume": "18330",
      "turnover": "1771601.05",
      "trades": "214"
    },
    {
      "date": "2025-10-30",
      "bid": "94.80",
      "ask": "95.10",
      "open": "96.30",
      "high": "96.40",
      "low": "94.50",
      "close": "94.50",
      "average": "95.2158",
      "volume": "12093",
      "turnover": "1151997.7",
      "trades": "340"
    },
    {
      "date": "2025-10-31",
      "bid": "95.40",
      "ask": "95.70",
      "open": "95.00",
      "high": "97.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.7051",
      "volume": "6248",
      "turnover": "598861",
      "trades": "150"
    },
    {
      "date": "2025-11-03",
      "bid": "94.00",
      "ask": "94.20",
      "open": "95.10",
      "high": "95.40",
      "low": "93.70",
      "close": "93.70",
      "average": "94.3612",
      "volume": "14793",
      "turnover": "1396130.35",
      "trades": "298"
    },
    {
      "date": "2025-11-04",
      "bid": "92.80",
      "ask": "93.00",
      "open": "93.50",
      "high": "94.00",
      "low": "92.00",
      "close": "92.20",
      "average": "92.6494",
      "volume": "15430",
      "turnover": "1432448.25",
      "trades": "242"
    },
    {
      "date": "2025-11-05",
      "bid": "90.00",
      "ask": "90.70",
      "open": "92.20",
      "high": "92.90",
      "low": "89.90",
      "close": "89.90",
      "average": "91.1444",
      "volume": "15393",
      "turnover": "1404236.75",
      "trades": "311"
    },
    {
      "date": "2025-11-06",
      "bid": "89.90",
      "ask": "90.10",
      "open": "90.80",
      "high": "91.80",
      "low": "89.60",
      "close": "89.60",
      "average": "90.446",
      "volume": "12945",
      "turnover": "1171491.64",
      "trades": "202"
    },
    {
      "date": "2025-11-07",
      "bid": "87.30",
      "ask": "87.60",
      "open": "89.80",
      "high": "90.00",
      "low": "87.00",
      "close": "87.00",
      "average": "88.3083",
      "volume": "20341",
      "turnover": "1796224.4",
      "trades": "441"
    },
    {
      "date": "2025-11-10",
      "bid": "89.20",
      "ask": "89.50",
      "open": "87.60",
      "high": "90.10",
      "low": "87.60",
      "close": "88.60",
      "average": "88.82",
      "volume": "13039",
      "turnover": "1158803.55",
      "trades": "215"
    },
    {
      "date": "2025-11-11",
      "bid": "86.10",
      "ask": "87.30",
      "open": "88.50",
      "high": "89.40",
      "low": "86.00",
      "close": "86.10",
      "average": "87.4352",
      "volume": "12299",
      "turnover": "1077264.6",
      "trades": "318"
    },
    {
      "date": "2025-11-12",
      "bid": "88.10",
      "ask": "88.40",
      "open": "87.10",
      "high": "88.40",
      "low": "86.00",
      "close": "87.70",
      "average": "87.0077",
      "volume": "28330",
      "turnover": "2470841.4",
      "trades": "242"
    },
    {
      "date": "2025-11-13",
      "bid": "88.50",
      "ask": "88.60",
      "open": "88.50",
      "high": "89.70",
      "low": "88.00",
      "close": "88.20",
      "average": "88.366",
      "volume": "11434",
      "turnover": "1012233.1",
      "trades": "235"
    },
    {
      "date": "2025-11-14",
      "bid": "88.60",
      "ask": "88.90",
      "open": "88.50",
      "high": "89.20",
      "low": "87.60",
      "close": "88.90",
      "average": "88.73",
      "volume": "13970",
      "turnover": "1239651.89",
      "trades": "157"
    },
    {
      "date": "2025-11-17",
      "bid": "90.10",
      "ask": "90.20",
      "open": "88.90",
      "high": "92.00",
      "low": "88.90",
      "close": "90.00",
      "average": "90.5748",
      "volume": "20897",
      "turnover": "1891553.15",
      "trades": "252"
    },
    {
      "date": "2025-11-18",
      "bid": "86.10",
      "ask": "86.60",
      "open": "89.90",
      "high": "89.90",
      "low": "85.70",
      "close": "85.70",
      "average": "87.6326",
      "volume": "20257",
      "turnover": "1776818.4",
      "trades": "316"
    },
    {
      "date": "2025-11-19",
      "bid": "87.00",
      "ask": "87.20",
      "open": "87.30",
      "high": "88.60",
      "low": "86.90",
      "close": "86.90",
      "average": "87.1567",
      "volume": "12067",
      "turnover": "1052765",
      "trades": "169"
    },
    {
      "date": "2025-11-20",
      "bid": "88.70",
      "ask": "89.10",
      "open": "87.00",
      "high": "91.30",
      "low": "86.50",
      "close": "89.00",
      "average": "88.2311",
      "volume": "44939",
      "turnover": "3957305.25",
      "trades": "372"
    },
    {
      "date": "2025-11-21",
      "bid": "88.40",
      "ask": "88.50",
      "open": "88.70",
      "high": "88.70",
      "low": "86.90",
      "close": "88.50",
      "average": "88.0178",
      "volume": "35619",
      "turnover": "3132017.75",
      "trades": "298"
    },
    {
      "date": "2025-11-24",
      "bid": "87.30",
      "ask": "87.70",
      "open": "88.60",
      "high": "90.70",
      "low": "87.20",
      "close": "87.20",
      "average": "88.8468",
      "volume": "11202",
      "turnover": "996572.3",
      "trades": "193"
    },
    {
      "date": "2025-11-25",
      "bid": "89.40",
      "ask": "89.50",
      "open": "87.40",
      "high": "90.40",
      "low": "87.40",
      "close": "89.00",
      "average": "89.1462",
      "volume": "7054",
      "turnover": "628815.5",
      "trades": "203"
    },
    {
      "date": "2025-11-26",
      "bid": "88.20",
      "ask": "89.90",
      "open": "89.50",
      "high": "90.60",
      "low": "88.10",
      "close": "88.30",
      "average": "89.4764",
      "volume": "15866",
      "turnover": "1419758.7",
      "trades": "246"
    },
    {
      "date": "2025-11-27",
      "bid": "91.90",
      "ask": "93.30",
      "open": "88.20",
      "high": "93.30",
      "low": "88.20",
      "close": "92.90",
      "average": "91.0848",
      "volume": "12195",
      "turnover": "1110502.5",
      "trades": "204"
    },
    {
      "date": "2025-11-28",
      "bid": "95.70",
      "ask": "96.20",
      "open": "93.30",
      "high": "96.70",
      "low": "92.80",
      "close": "95.50",
      "average": "94.9503",
      "volume": "14390",
      "turnover": "1365959.9",
      "trades": "245"
    },
    {
      "date": "2025-12-01",
      "bid": "92.10",
      "ask": "92.60",
      "open": "95.50",
      "high": "95.50",
      "low": "91.30",
      "close": "92.00",
      "average": "92.6733",
      "volume": "15129",
      "turnover": "1401861.8",
      "trades": "329"
    },
    {
      "date": "2025-12-02",
      "bid": "92.50",
      "ask": "92.80",
      "open": "92.60",
      "high": "94.00",
      "low": "91.70",
      "close": "92.50",
      "average": "92.7666",
      "volume": "9544",
      "turnover": "886077.2",
      "trades": "199"
    },
    {
      "date": "2025-12-03",
      "bid": "94.00",
      "ask": "94.60",
      "open": "92.50",
      "high": "95.20",
      "low": "91.80",
      "close": "94.10",
      "average": "93.8691",
      "volume": "12914",
      "turnover": "1212584.35",
      "trades": "253"
    },
    {
      "date": "2025-12-04",
      "bid": "95.20",
      "ask": "95.90",
      "open": "94.00",
      "high": "96.00",
      "low": "93.70",
      "close": "95.10",
      "average": "95.1272",
      "volume": "13023",
      "turnover": "1238940.6",
      "trades": "199"
    },
    {
      "date": "2025-12-05",
      "bid": "97.00",
      "ask": "98.50",
      "open": "95.80",
      "high": "98.80",
      "low": "94.90",
      "close": "98.40",
      "average": "96.8131",
      "volume": "20260",
      "turnover": "1961537",
      "trades": "274"
    },
    {
      "date": "2025-12-08",
      "bid": "95.80",
      "ask": "96.10",
      "open": "98.60",
      "high": "99.40",
      "low": "95.20",
      "close": "95.40",
      "average": "96.8619",
      "volume": "17984",
      "turnover": "1740625",
      "trades": "300"
    },
    {
      "date": "2025-12-09",
      "bid": "94.10",
      "ask": "94.40",
      "open": "95.80",
      "high": "96.30",
      "low": "93.80",
      "close": "93.80",
      "average": "94.9192",
      "volume": "14122",
      "turnover": "1340545.75",
      "trades": "229"
    },
    {
      "date": "2025-12-10",
      "bid": "93.60",
      "ask": "94.20",
      "open": "93.30",
      "high": "94.50",
      "low": "93.30",
      "close": "93.50",
      "average": "93.7734",
      "volume": "5368",
      "turnover": "503446.1",
      "trades": "169"
    },
    {
      "date": "2025-12-11",
      "bid": "92.80",
      "ask": "93.20",
      "open": "93.50",
      "high": "93.50",
      "low": "92.20",
      "close": "92.80",
      "average": "92.8592",
      "volume": "12471",
      "turnover": "1157909.95",
      "trades": "170"
    },
    {
      "date": "2025-12-12",
      "bid": "96.50",
      "ask": "97.50",
      "open": "93.30",
      "high": "97.60",
      "low": "93.20",
      "close": "96.90",
      "average": "95.9713",
      "volume": "14626",
      "turnover": "1403623.65",
      "trades": "209"
    },
    {
      "date": "2025-12-15",
      "bid": "95.80",
      "ask": "96.40",
      "open": "96.50",
      "high": "97.50",
      "low": "95.20",
      "close": "96.20",
      "average": "96.0361",
      "volume": "7102",
      "turnover": "682376.45",
      "trades": "149"
    },
    {
      "date": "2025-12-16",
      "bid": "96.40",
      "ask": "96.60",
      "open": "95.50",
      "high": "96.90",
      "low": "93.60",
      "close": "96.40",
      "average": "95.0613",
      "volume": "10273",
      "turnover": "976507.5",
      "trades": "135"
    },
    {
      "date": "2025-12-17",
      "bid": "95.60",
      "ask": "95.90",
      "open": "96.90",
      "high": "97.00",
      "low": "95.60",
      "close": "95.60",
      "average": "95.8106",
      "volume": "4632",
      "turnover": "443798.4",
      "trades": "91"
    },
    {
      "date": "2025-12-18",
      "bid": "95.10",
      "ask": "95.50",
      "open": "95.60",
      "high": "95.60",
      "low": "94.50",
      "close": "95.40",
      "average": "94.9098",
      "volume": "6551",
      "turnover": "621736.9",
      "trades": "122"
    },
    {
      "date": "2025-12-19",
      "bid": "93.90",
      "ask": "94.30",
      "open": "95.50",
      "high": "97.30",
      "low": "94.00",
      "close": "94.00",
      "average": "95.4708",
      "volume": "29167",
      "turnover": "2784671.25",
      "trades": "285"
    },
    {
      "date": "2025-12-22",
      "bid": "95.60",
      "ask": "96.40",
      "open": "94.10",
      "high": "97.10",
      "low": "92.60",
      "close": "95.90",
      "average": "94.5411",
      "volume": "19095",
      "turnover": "1805216.65",
      "trades": "254"
    },
    {
      "date": "2025-12-23",
      "bid": "98.20",
      "ask": "98.30",
      "open": "96.50",
      "high": "98.90",
      "low": "96.50",
      "close": "98.40",
      "average": "98.1581",
      "volume": "18488",
      "turnover": "1814356.45",
      "trades": "217"
    },
    {
      "date": "2025-12-29",
      "bid": "97.10",
      "ask": "97.70",
      "open": "98.20",
      "high": "101.00",
      "low": "97.40",
      "close": "97.60",
      "average": "99.6237",
      "volume": "47446",
      "turnover": "4726866.09",
      "trades": "483"
    },
    {
      "date": "2025-12-30",
      "bid": "95.70",
      "ask": "96.00",
      "open": "97.10",
      "high": "97.10",
      "low": "94.80",
      "close": "95.90",
      "average": "95.5622",
      "volume": "21463",
      "turnover": "2051008.3",
      "trades": "406"
    },
    {
      "date": "2026-01-02",
      "bid": "97.00",
      "ask": "97.50",
      "open": "95.90",
      "high": "102.00",
      "low": "95.70",
      "close": "98.00",
      "average": "98.302",
      "volume": "32040",
      "turnover": "3149315.95",
      "trades": "381"
    },
    {
      "date": "2026-01-05",
      "bid": "95.20",
      "ask": "95.70",
      "open": "98.00",
      "high": "99.30",
      "low": "95.00",
      "close": "95.10",
      "average": "95.8593",
      "volume": "13043",
      "turnover": "1250312.45",
      "trades": "212"
    },
    {
      "date": "2026-01-07",
      "bid": "97.00",
      "ask": "97.70",
      "open": "95.70",
      "high": "98.10",
      "low": "95.20",
      "close": "97.50",
      "average": "96.6863",
      "volume": "9611",
      "turnover": "929359.25",
      "trades": "229"
    },
    {
      "date": "2026-01-08",
      "bid": "96.90",
      "ask": "97.50",
      "open": "97.50",
      "high": "98.20",
      "low": "96.00",
      "close": "97.60",
      "average": "96.7963",
      "volume": "9755",
      "turnover": "944268.1",
      "trades": "192"
    },
    {
      "date": "2026-01-09",
      "bid": "97.70",
      "ask": "98.90",
      "open": "97.60",
      "high": "98.90",
      "low": "96.90",
      "close": "97.70",
      "average": "97.5733",
      "volume": "9666",
      "turnover": "943135.9",
      "trades": "240"
    },
    {
      "date": "2026-01-12",
      "bid": "97.20",
      "ask": "97.70",
      "open": "97.70",
      "high": "98.90",
      "low": "96.70",
      "close": "97.10",
      "average": "97.2581",
      "volume": "12358",
      "turnover": "1201976.5",
      "trades": "242"
    },
    {
      "date": "2026-01-13",
      "bid": "97.70",
      "ask": "98.50",
      "open": "97.10",
      "high": "98.60",
      "low": "95.50",
      "close": "97.80",
      "average": "96.5309",
      "volume": "13140",
      "turnover": "1268484.95",
      "trades": "206"
    },
    {
      "date": "2026-01-14",
      "bid": "97.20",
      "ask": "97.30",
      "open": "97.70",
      "high": "97.80",
      "low": "96.20",
      "close": "97.30",
      "average": "97.2083",
      "volume": "8516",
      "turnover": "827831.3",
      "trades": "190"
    },
    {
      "date": "2026-01-15",
      "bid": "96.50",
      "ask": "96.90",
      "open": "97.30",
      "high": "97.80",
      "low": "95.80",
      "close": "96.50",
      "average": "96.5306",
      "volume": "13693",
      "turnover": "1321857.75",
      "trades": "213"
    },
    {
      "date": "2026-01-16",
      "bid": "96.40",
      "ask": "96.70",
      "open": "96.20",
      "high": "97.00",
      "low": "95.30",
      "close": "96.50",
      "average": "96.0843",
      "volume": "13532",
      "turnover": "1300213.39",
      "trades": "188"
    },
    {
      "date": "2026-01-19",
      "bid": "95.80",
      "ask": "96.50",
      "open": "95.00",
      "high": "96.70",
      "low": "94.30",
      "close": "95.90",
      "average": "95.4534",
      "volume": "12845",
      "turnover": "1226119.95",
      "trades": "173"
    },
    {
      "date": "2026-01-20",
      "bid": "94.40",
      "ask": "94.60",
      "open": "96.50",
      "high": "96.50",
      "low": "94.40",
      "close": "94.40",
      "average": "94.7016",
      "volume": "9184",
      "turnover": "869739.8",
      "trades": "154"
    },
    {
      "date": "2026-01-21",
      "bid": "94.50",
      "ask": "95.00",
      "open": "94.50",
      "high": "95.10",
      "low": "94.30",
      "close": "94.60",
      "average": "94.6083",
      "volume": "7365",
      "turnover": "696790.3",
      "trades": "128"
    },
    {
      "date": "2026-01-22",
      "bid": "95.70",
      "ask": "95.90",
      "open": "96.40",
      "high": "96.40",
      "low": "94.60",
      "close": "95.70",
      "average": "95.8356",
      "volume": "16027",
      "turnover": "1535958.2",
      "trades": "143"
    },
    {
      "date": "2026-01-23",
      "bid": "95.60",
      "ask": "95.70",
      "open": "95.20",
      "high": "95.90",
      "low": "95.00",
      "close": "95.60",
      "average": "95.5468",
      "volume": "4554",
      "turnover": "435120.1",
      "trades": "141"
    },
    {
      "date": "2026-01-26",
      "bid": "95.20",
      "ask": "95.60",
      "open": "95.60",
      "high": "95.80",
      "low": "95.20",
      "close": "95.30",
      "average": "95.3627",
      "volume": "9392",
      "turnover": "895646.1",
      "trades": "156"
    },
    {
      "date": "2026-01-27",
      "bid": "95.00",
      "ask": "95.10",
      "open": "95.60",
      "high": "95.80",
      "low": "95.00",
      "close": "95.00",
      "average": "95.3127",
      "volume": "4875",
      "turnover": "464649.2",
      "trades": "145"
    },
    {
      "date": "2026-01-28",
      "bid": "92.80",
      "ask": "93.00",
      "open": "95.00",
      "high": "95.00",
      "low": "91.30",
      "close": "93.00",
      "average": "92.5233",
      "volume": "18368",
      "turnover": "1699468",
      "trades": "386"
    },
    {
      "date": "2026-01-29",
      "bid": "92.20",
      "ask": "92.40",
      "open": "93.10",
      "high": "94.30",
      "low": "91.80",
      "close": "91.90",
      "average": "93.3494",
      "volume": "16069",
      "turnover": "1499890.9",
      "trades": "219"
    },
    {
      "date": "2026-01-30",
      "bid": "94.80",
      "ask": "95.10",
      "open": "92.40",
      "high": "95.30",
      "low": "92.10",
      "close": "95.10",
      "average": "94.1199",
      "volume": "10260",
      "turnover": "965670.3",
      "trades": "226"
    },
    {
      "date": "2026-02-02",
      "bid": "93.60",
      "ask": "93.70",
      "open": "94.80",
      "high": "94.80",
      "low": "92.70",
      "close": "93.50",
      "average": "93.3629",
      "volume": "23136",
      "turnover": "2160069",
      "trades": "329"
    },
    {
      "date": "2026-02-03",
      "bid": "96.30",
      "ask": "97.00",
      "open": "93.50",
      "high": "97.10",
      "low": "93.10",
      "close": "97.10",
      "average": "94.6764",
      "volume": "24251",
      "turnover": "2295998",
      "trades": "227"
    },
    {
      "date": "2026-02-04",
      "bid": "93.00",
      "ask": "93.50",
      "open": "97.10",
      "high": "97.10",
      "low": "93.00",
      "close": "93.00",
      "average": "94.7072",
      "volume": "18313",
      "turnover": "1734373.6",
      "trades": "265"
    },
    {
      "date": "2026-02-05",
      "bid": "92.00",
      "ask": "92.20",
      "open": "93.30",
      "high": "93.90",
      "low": "91.20",
      "close": "92.10",
      "average": "92.1613",
      "volume": "14829",
      "turnover": "1366660.6",
      "trades": "228"
    },
    {
      "date": "2026-02-06",
      "bid": "91.20",
      "ask": "91.40",
      "open": "92.00",
      "high": "92.70",
      "low": "91.00",
      "close": "91.40",
      "average": "91.7902",
      "volume": "17047",
      "turnover": "1564746.8",
      "trades": "227"
    },
    {
      "date": "2026-02-09",
      "bid": "93.00",
      "ask": "93.90",
      "open": "91.30",
      "high": "94.00",
      "low": "91.30",
      "close": "93.30",
      "average": "92.7979",
      "volume": "12038",
      "turnover": "1117102.7",
      "trades": "152"
    },
    {
      "date": "2026-02-10",
      "bid": "94.20",
      "ask": "94.40",
      "open": "92.90",
      "high": "94.60",
      "low": "92.90",
      "close": "94.60",
      "average": "93.6883",
      "volume": "5982",
      "turnover": "560469.2",
      "trades": "121"
    },
    {
      "date": "2026-02-11",
      "bid": "92.40",
      "ask": "92.90",
      "open": "94.60",
      "high": "94.60",
      "low": "92.00",
      "close": "92.70",
      "average": "93.1966",
      "volume": "23729",
      "turnover": "2211342.4",
      "trades": "304"
    },
    {
      "date": "2026-02-12",
      "bid": "90.50",
      "ask": "90.70",
      "open": "93.00",
      "high": "93.80",
      "low": "90.50",
      "close": "90.50",
      "average": "92.0613",
      "volume": "12688",
      "turnover": "1168074.3",
      "trades": "181"
    },
    {
      "date": "2026-02-13",
      "bid": "88.20",
      "ask": "88.80",
      "open": "90.30",
      "high": "90.30",
      "low": "88.00",
      "close": "88.20",
      "average": "88.8778",
      "volume": "13567",
      "turnover": "1205805",
      "trades": "251"
    },
    {
      "date": "2026-02-16",
      "bid": "88.40",
      "ask": "88.90",
      "open": "88.10",
      "high": "91.50",
      "low": "87.20",
      "close": "88.10",
      "average": "88.07",
      "volume": "10285",
      "turnover": "905756.7",
      "trades": "214"
    },
    {
      "date": "2026-02-17",
      "bid": "88.20",
      "ask": "88.60",
      "open": "88.10",
      "high": "89.10",
      "low": "87.80",
      "close": "88.10",
      "average": "88.6028",
      "volume": "18413",
      "turnover": "1631786.6",
      "trades": "167"
    },
    {
      "date": "2026-02-18",
      "bid": "89.30",
      "ask": "90.00",
      "open": "88.50",
      "high": "90.30",
      "low": "88.20",
      "close": "89.30",
      "average": "88.8399",
      "volume": "6748",
      "turnover": "599491.9",
      "trades": "164"
    },
    {
      "date": "2026-02-19",
      "bid": "67.80",
      "ask": "68.00",
      "open": "69.00",
      "high": "69.90",
      "low": "65.20",
      "close": "68.00",
      "average": "67.0308",
      "volume": "282778",
      "turnover": "18956211.1",
      "trades": "2151"
    },
    {
      "date": "2026-02-20",
      "bid": "69.90",
      "ask": "70.40",
      "open": "67.70",
      "high": "70.60",
      "low": "67.40",
      "close": "70.00",
      "average": "69.6007",
      "volume": "83219",
      "turnover": "5791938.3",
      "trades": "729"
    },
    {
      "date": "2026-02-23",
      "bid": "69.10",
      "ask": "69.40",
      "open": "70.00",
      "high": "70.80",
      "low": "68.90",
      "close": "68.90",
      "average": "69.8602",
      "volume": "40498",
      "turnover": "2829012.2",
      "trades": "405"
    },
    {
      "date": "2026-02-24",
      "bid": "64.00",
      "ask": "64.30",
      "open": "68.90",
      "high": "68.90",
      "low": "63.10",
      "close": "63.80",
      "average": "66.9265",
      "volume": "334912",
      "turnover": "22411105.5",
      "trades": "992"
    },
    {
      "date": "2026-02-25",
      "bid": "62.50",
      "ask": "62.70",
      "open": "63.90",
      "high": "64.00",
      "low": "62.00",
      "close": "62.70",
      "average": "62.8477",
      "volume": "41396",
      "turnover": "2601603.7",
      "trades": "621"
    },
    {
      "date": "2026-02-26",
      "bid": "60.80",
      "ask": "60.90",
      "open": "62.50",
      "high": "62.70",
      "low": "60.50",
      "close": "60.90",
      "average": "61.2254",
      "volume": "63613",
      "turnover": "3894695.5",
      "trades": "652"
    },
    {
      "date": "2026-02-27",
      "bid": "66.50",
      "ask": "67.30",
      "open": "61.10",
      "high": "68.40",
      "low": "61.10",
      "close": "67.20",
      "average": "64.3209",
      "volume": "64335",
      "turnover": "4137325.2",
      "trades": "658"
    },
    {
      "date": "2026-03-02",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.00",
      "high": "67.60",
      "low": "65.40",
      "close": "67.00",
      "average": "66.8855",
      "volume": "31796",
      "turnover": "2126022.79",
      "trades": "388"
    },
    {
      "date": "2026-03-03",
      "bid": "66.60",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.50",
      "low": "66.50",
      "close": "66.60",
      "average": "66.8545",
      "volume": "140802",
      "turnover": "9413252.3",
      "trades": "402"
    },
    {
      "date": "2026-03-04",
      "bid": "66.90",
      "ask": "67.60",
      "open": "66.50",
      "high": "67.80",
      "low": "66.50",
      "close": "67.50",
      "average": "67.2227",
      "volume": "20941",
      "turnover": "1407660.6",
      "trades": "218"
    },
    {
      "date": "2026-03-05",
      "bid": "67.80",
      "ask": "68.20",
      "open": "67.20",
      "high": "68.50",
      "low": "65.40",
      "close": "67.80",
      "average": "67.369",
      "volume": "34234",
      "turnover": "2306399.15",
      "trades": "330"
    },
    {
      "date": "2026-03-06",
      "bid": "67.80",
      "ask": "68.70",
      "open": "67.70",
      "high": "68.40",
      "low": "66.90",
      "close": "68.40",
      "average": "67.5737",
      "volume": "18733",
      "turnover": "1265767",
      "trades": "205"
    },
    {
      "date": "2026-03-09",
      "bid": "67.70",
      "ask": "67.80",
      "open": "67.50",
      "high": "67.80",
      "low": "66.00",
      "close": "67.30",
      "average": "67.0135",
      "volume": "9364",
      "turnover": "627514.8",
      "trades": "172"
    },
    {
      "date": "2026-03-10",
      "bid": "66.80",
      "ask": "67.20",
      "open": "67.60",
      "high": "69.10",
      "low": "66.40",
      "close": "66.40",
      "average": "67.7138",
      "volume": "15341",
      "turnover": "1038876.6",
      "trades": "187"
    },
    {
      "date": "2026-03-11",
      "bid": "66.50",
      "ask": "66.90",
      "open": "66.70",
      "high": "67.50",
      "low": "65.90",
      "close": "66.60",
      "average": "66.5221",
      "volume": "10471",
      "turnover": "696553.1",
      "trades": "156"
    },
    {
      "date": "2026-03-12",
      "bid": "65.00",
      "ask": "65.20",
      "open": "66.40",
      "high": "66.90",
      "low": "64.80",
      "close": "64.80",
      "average": "65.5127",
      "volume": "12546",
      "turnover": "821922.9",
      "trades": "204"
    },
    {
      "date": "2026-03-13",
      "bid": "63.70",
      "ask": "64.00",
      "open": "64.70",
      "high": "65.30",
      "low": "63.40",
      "close": "63.50",
      "average": "64.2908",
      "volume": "9698",
      "turnover": "623492.3",
      "trades": "238"
    },
    {
      "date": "2026-03-16",
      "bid": "64.90",
      "ask": "65.00",
      "open": "65.30",
      "high": "65.80",
      "low": "64.40",
      "close": "64.90",
      "average": "65.0169",
      "volume": "10734",
      "turnover": "697877.6",
      "trades": "157"
    },
    {
      "date": "2026-03-17",
      "bid": "66.00",
      "ask": "66.30",
      "open": "65.00",
      "high": "66.50",
      "low": "64.00",
      "close": "65.70",
      "average": "65.152",
      "volume": "10033",
      "turnover": "653670.4",
      "trades": "141"
    },
    {
      "date": "2026-03-18",
      "bid": "66.20",
      "ask": "66.60",
      "open": "65.90",
      "high": "67.00",
      "low": "65.20",
      "close": "66.70",
      "average": "66.2407",
      "volume": "11366",
      "turnover": "753479.6",
      "trades": "151"
    },
    {
      "date": "2026-03-19",
      "bid": "65.40",
      "ask": "65.70",
      "open": "66.60",
      "high": "67.00",
      "low": "65.20",
      "close": "65.20",
      "average": "66.2213",
      "volume": "10395",
      "turnover": "688370",
      "trades": "170"
    },
    {
      "date": "2026-03-20",
      "bid": "66.00",
      "ask": "66.30",
      "open": "65.80",
      "high": "66.70",
      "low": "65.30",
      "close": "66.10",
      "average": "65.972",
      "volume": "13873",
      "turnover": "915229.1",
      "trades": "154"
    },
    {
      "date": "2026-03-23",
      "bid": "64.30",
      "ask": "64.80",
      "open": "65.90",
      "high": "65.90",
      "low": "63.40",
      "close": "64.10",
      "average": "64.6203",
      "volume": "13882",
      "turnover": "897058.9",
      "trades": "220"
    },
    {
      "date": "2026-03-24",
      "bid": "63.30",
      "ask": "63.40",
      "open": "64.80",
      "high": "65.80",
      "low": "62.80",
      "close": "62.80",
      "average": "64.4988",
      "volume": "16718",
      "turnover": "1078291.3",
      "trades": "143"
    },
    {
      "date": "2026-03-25",
      "bid": "67.20",
      "ask": "67.40",
      "open": "63.10",
      "high": "67.80",
      "low": "62.80",
      "close": "67.60",
      "average": "65.5711",
      "volume": "15997",
      "turnover": "1048940.6",
      "trades": "175"
    },
    {
      "date": "2026-03-26",
      "bid": "66.40",
      "ask": "66.80",
      "open": "67.80",
      "high": "68.00",
      "low": "66.00",
      "close": "66.20",
      "average": "66.7675",
      "volume": "11342",
      "turnover": "757277.5",
      "trades": "158"
    },
    {
      "date": "2026-03-27",
      "bid": "63.40",
      "ask": "64.00",
      "open": "66.10",
      "high": "66.20",
      "low": "63.20",
      "close": "63.20",
      "average": "64.3488",
      "volume": "12112",
      "turnover": "779393.1",
      "trades": "232"
    },
    {
      "date": "2026-03-30",
      "bid": "64.30",
      "ask": "64.90",
      "open": "63.50",
      "high": "64.90",
      "low": "62.10",
      "close": "64.20",
      "average": "63.0311",
      "volume": "23207",
      "turnover": "1462709.5",
      "trades": "187"
    },
    {
      "date": "2026-03-31",
      "bid": "67.50",
      "ask": "67.80",
      "open": "65.00",
      "high": "68.20",
      "low": "64.90",
      "close": "67.90",
      "average": "67.2872",
      "volume": "18168",
      "turnover": "1222474",
      "trades": "218"
    },
    {
      "date": "2026-04-01",
      "bid": "67.70",
      "ask": "68.00",
      "open": "67.90",
      "high": "68.00",
      "low": "67.50",
      "close": "68.00",
      "average": "67.9593",
      "volume": "31637",
      "turnover": "2150028.5",
      "trades": "228"
    },
    {
      "date": "2026-04-02",
      "bid": "67.60",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.00",
      "low": "67.50",
      "close": "67.60",
      "average": "67.842",
      "volume": "5509",
      "turnover": "373741.7",
      "trades": "101"
    },
    {
      "date": "2026-04-07",
      "bid": "67.80",
      "ask": "68.20",
      "open": "68.00",
      "high": "68.50",
      "low": "67.60",
      "close": "67.80",
      "average": "67.9397",
      "volume": "9333",
      "turnover": "634083.25",
      "trades": "156"
    },
    {
      "date": "2026-04-08",
      "bid": "68.20",
      "ask": "68.50",
      "open": "68.20",
      "high": "68.80",
      "low": "68.20",
      "close": "68.20",
      "average": "68.5584",
      "volume": "7364",
      "turnover": "504864.3",
      "trades": "140"
    },
    {
      "date": "2026-04-09",
      "bid": "68.70",
      "ask": "69.00",
      "open": "68.50",
      "high": "69.00",
      "low": "68.30",
      "close": "68.70",
      "average": "68.5925",
      "volume": "6293",
      "turnover": "431652.6",
      "trades": "130"
    },
    {
      "date": "2026-04-10",
      "bid": "69.70",
      "ask": "69.80",
      "open": "69.10",
      "high": "69.90",
      "low": "69.00",
      "close": "69.60",
      "average": "69.4888",
      "volume": "9199",
      "turnover": "638714",
      "trades": "146"
    },
    {
      "date": "2026-04-13",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.50",
      "high": "70.50",
      "low": "69.20",
      "close": "70.00",
      "average": "69.619",
      "volume": "4258",
      "turnover": "296437.9",
      "trades": "121"
    },
    {
      "date": "2026-04-14",
      "bid": "73.30",
      "ask": "73.50",
      "open": "70.00",
      "high": "74.90",
      "low": "70.00",
      "close": "73.70",
      "average": "72.5115",
      "volume": "15127",
      "turnover": "1096937.6",
      "trades": "212"
    },
    {
      "date": "2026-04-15",
      "bid": "74.30",
      "ask": "74.70",
      "open": "73.80",
      "high": "74.80",
      "low": "73.00",
      "close": "74.80",
      "average": "73.7886",
      "volume": "11645",
      "turnover": "859268.2",
      "trades": "187"
    },
    {
      "date": "2026-04-16",
      "bid": "75.80",
      "ask": "76.10",
      "open": "74.90",
      "high": "76.90",
      "low": "74.70",
      "close": "75.60",
      "average": "75.4884",
      "volume": "14380",
      "turnover": "1085539.95",
      "trades": "172"
    },
    {
      "date": "2026-04-17",
      "bid": "77.60",
      "ask": "78.80",
      "open": "77.40",
      "high": "78.90",
      "low": "76.10",
      "close": "77.30",
      "average": "77.4191",
      "volume": "12691",
      "turnover": "982526.3",
      "trades": "197"
    },
    {
      "date": "2026-04-20",
      "bid": "78.00",
      "ask": "78.30",
      "open": "77.50",
      "high": "78.80",
      "low": "76.50",
      "close": "77.90",
      "average": "77.6894",
      "volume": "10004",
      "turnover": "777204.7",
      "trades": "180"
    },
    {
      "date": "2026-04-21",
      "bid": "76.80",
      "ask": "77.40",
      "open": "78.30",
      "high": "78.90",
      "low": "76.60",
      "close": "76.80",
      "average": "77.9561",
      "volume": "9379",
      "turnover": "731150.2",
      "trades": "133"
    },
    {
      "date": "2026-04-22",
      "bid": "75.80",
      "ask": "76.00",
      "open": "77.00",
      "high": "77.40",
      "low": "75.40",
      "close": "75.40",
      "average": "76.6057",
      "volume": "10841",
      "turnover": "830506.5",
      "trades": "118"
    },
    {
      "date": "2026-04-23",
      "bid": "73.80",
      "ask": "74.30",
      "open": "75.50",
      "high": "75.80",
      "low": "73.40",
      "close": "73.80",
      "average": "74.3107",
      "volume": "5686",
      "turnover": "422338.5",
      "trades": "129"
    },
    {
      "date": "2026-04-24",
      "bid": "77.00",
      "ask": "77.40",
      "open": "74.40",
      "high": "77.40",
      "low": "74.30",
      "close": "77.20",
      "average": "75.9929",
      "volume": "13496",
      "turnover": "1025600.1",
      "trades": "175"
    },
    {
      "date": "2026-04-27",
      "bid": "76.10",
      "ask": "76.70",
      "open": "77.30",
      "high": "78.80",
      "low": "75.30",
      "close": "76.00",
      "average": "77.1176",
      "volume": "20997",
      "turnover": "1619238",
      "trades": "238"
    },
    {
      "date": "2026-04-28",
      "bid": "68.90",
      "ask": "70.00",
      "open": "76.70",
      "high": "78.70",
      "low": "65.20",
      "close": "69.00",
      "average": "70.5463",
      "volume": "78342",
      "turnover": "5526232",
      "trades": "854"
    },
    {
      "date": "2026-04-29",
      "bid": "64.00",
      "ask": "64.60",
      "open": "67.70",
      "high": "67.70",
      "low": "63.60",
      "close": "63.70",
      "average": "65.3038",
      "volume": "26463",
      "turnover": "1728135.2",
      "trades": "389"
    },
    {
      "date": "2026-04-30",
      "bid": "64.10",
      "ask": "64.50",
      "open": "63.70",
      "high": "66.00",
      "low": "63.50",
      "close": "64.00",
      "average": "64.7656",
      "volume": "16766",
      "turnover": "1085912.45",
      "trades": "139"
    },
    {
      "date": "2026-05-04",
      "bid": "61.50",
      "ask": "61.90",
      "open": "63.90",
      "high": "64.00",
      "low": "61.10",
      "close": "61.60",
      "average": "62.3314",
      "volume": "24484",
      "turnover": "1526122.6",
      "trades": "254"
    },
    {
      "date": "2026-05-05",
      "bid": "62.10",
      "ask": "62.20",
      "open": "61.70",
      "high": "63.00",
      "low": "61.70",
      "close": "61.80",
      "average": "62.2201",
      "volume": "11500",
      "turnover": "715531.3",
      "trades": "145"
    },
    {
      "date": "2026-05-06",
      "bid": "64.00",
      "ask": "64.80",
      "open": "62.20",
      "high": "67.00",
      "low": "62.20",
      "close": "64.00",
      "average": "65.2048",
      "volume": "20525",
      "turnover": "1338398.75",
      "trades": "324"
    },
    {
      "date": "2026-05-07",
      "bid": "62.20",
      "ask": "62.60",
      "open": "64.90",
      "high": "65.10",
      "low": "62.00",
      "close": "62.00",
      "average": "63.3077",
      "volume": "15074",
      "turnover": "954961.4",
      "trades": "243"
    },
    {
      "date": "2026-05-08",
      "bid": "61.70",
      "ask": "61.90",
      "open": "62.60",
      "high": "62.70",
      "low": "61.60",
      "close": "62.00",
      "average": "62.0613",
      "volume": "6638",
      "turnover": "411963",
      "trades": "132"
    },
    {
      "date": "2026-05-11",
      "bid": "60.70",
      "ask": "61.30",
      "open": "61.60",
      "high": "61.70",
      "low": "60.70",
      "close": "61.40",
      "average": "61.2747",
      "volume": "14504",
      "turnover": "888728.3",
      "trades": "278"
    },
    {
      "date": "2026-05-12",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.30",
      "high": "61.70",
      "low": "60.70",
      "close": "60.80",
      "average": "60.8964",
      "volume": "9015",
      "turnover": "549278.4",
      "trades": "129"
    },
    {
      "date": "2026-05-13",
      "bid": "59.70",
      "ask": "60.20",
      "open": "60.80",
      "high": "61.00",
      "low": "59.00",
      "close": "60.30",
      "average": "59.871",
      "volume": "20857",
      "turnover": "1248728.5",
      "trades": "208"
    },
    {
      "date": "2026-05-15",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.30",
      "high": "61.30",
      "low": "60.20",
      "close": "60.90",
      "average": "60.7687",
      "volume": "8066",
      "turnover": "490160.1",
      "trades": "181"
    },
    {
      "date": "2026-05-18",
      "bid": "60.80",
      "ask": "61.60",
      "open": "60.10",
      "high": "61.80",
      "low": "59.00",
      "close": "61.80",
      "average": "59.7399",
      "volume": "22538",
      "turnover": "1346417.1",
      "trades": "218"
    },
    {
      "date": "2026-05-19",
      "bid": "61.40",
      "ask": "61.70",
      "open": "61.80",
      "high": "62.90",
      "low": "60.80",
      "close": "62.00",
      "average": "62.0103",
      "volume": "15071",
      "turnover": "934557.3",
      "trades": "147"
    },
    {
      "date": "2026-05-20",
      "bid": "59.80",
      "ask": "60.20",
      "open": "61.70",
      "high": "61.70",
      "low": "59.40",
      "close": "59.60",
      "average": "60.1375",
      "volume": "32947",
      "turnover": "1981350.5",
      "trades": "268"
    },
    {
      "date": "2026-05-21",
      "bid": "59.90",
      "ask": "60.30",
      "open": "60.20",
      "high": "60.90",
      "low": "59.60",
      "close": "60.10",
      "average": "59.9929",
      "volume": "9934",
      "turnover": "595969.7",
      "trades": "156"
    },
    {
      "date": "2026-05-22",
      "bid": "60.00",
      "ask": "60.60",
      "open": "59.80",
      "high": "61.50",
      "low": "59.80",
      "close": "60.00",
      "average": "60.458",
      "volume": "12264",
      "turnover": "741457.1",
      "trades": "162"
    },
    {
      "date": "2026-05-25",
      "bid": "61.90",
      "ask": "62.30",
      "open": "60.70",
      "high": "62.50",
      "low": "60.70",
      "close": "62.40",
      "average": "61.7474",
      "volume": "17112",
      "turnover": "1056367.89",
      "trades": "206"
    },
    {
      "date": "2026-05-26",
      "bid": "62.20",
      "ask": "62.50",
      "open": "62.30",
      "high": "62.60",
      "low": "60.60",
      "close": "62.50",
      "average": "61.6896",
      "volume": "4966",
      "turnover": "306350.6",
      "trades": "132"
    },
    {
      "date": "2026-05-27",
      "bid": "61.80",
      "ask": "62.30",
      "open": "62.10",
      "high": "62.30",
      "low": "61.20",
      "close": "62.30",
      "average": "62.018",
      "volume": "7127",
      "turnover": "441993.5",
      "trades": "106"
    },
    {
      "date": "2026-05-28",
      "bid": "61.90",
      "ask": "62.20",
      "open": "61.70",
      "high": "62.20",
      "low": "61.30",
      "close": "62.20",
      "average": "61.6425",
      "volume": "5873",
      "turnover": "362026.3",
      "trades": "94"
    },
    {
      "date": "2026-05-29",
      "bid": "61.00",
      "ask": "61.60",
      "open": "62.20",
      "high": "62.20",
      "low": "59.10",
      "close": "61.50",
      "average": "60.1418",
      "volume": "35594",
      "turnover": "2140686.6",
      "trades": "337"
    },
    {
      "date": "2026-06-01",
      "bid": "61.20",
      "ask": "61.40",
      "open": "60.90",
      "high": "61.70",
      "low": "60.30",
      "close": "61.00",
      "average": "60.8551",
      "volume": "11885",
      "turnover": "723263.3",
      "trades": "181"
    },
    {
      "date": "2026-06-02",
      "bid": "60.50",
      "ask": "60.70",
      "open": "61.00",
      "high": "61.20",
      "low": "60.30",
      "close": "60.90",
      "average": "60.8039",
      "volume": "10377",
      "turnover": "630962",
      "trades": "160"
    },
    {
      "date": "2026-06-03",
      "bid": "60.10",
      "ask": "60.70",
      "open": "60.50",
      "high": "60.80",
      "low": "59.20",
      "close": "59.70",
      "average": "59.7319",
      "volume": "10775",
      "turnover": "643610.9",
      "trades": "166"
    },
    {
      "date": "2026-06-04",
      "bid": "60.10",
      "ask": "60.70",
      "open": "60.00",
      "high": "60.80",
      "low": "59.50",
      "close": "60.60",
      "average": "60.1443",
      "volume": "11869",
      "turnover": "713859.6",
      "trades": "145"
    },
    {
      "date": "2026-06-05",
      "bid": "59.20",
      "ask": "59.50",
      "open": "60.50",
      "high": "60.50",
      "low": "59.30",
      "close": "59.40",
      "average": "59.7878",
      "volume": "9983",
      "turnover": "596861.5",
      "trades": "117"
    },
    {
      "date": "2026-06-08",
      "bid": "58.60",
      "ask": "58.90",
      "open": "59.20",
      "high": "59.40",
      "low": "58.20",
      "close": "58.90",
      "average": "58.7294",
      "volume": "10881",
      "turnover": "639034.1",
      "trades": "121"
    },
    {
      "date": "2026-06-09",
      "bid": "56.80",
      "ask": "57.30",
      "open": "59.20",
      "high": "59.20",
      "low": "56.80",
      "close": "57.30",
      "average": "57.6143",
      "volume": "10728",
      "turnover": "617832.45",
      "trades": "220"
    },
    {
      "date": "2026-06-10",
      "bid": "57.70",
      "ask": "58.00",
      "open": "57.30",
      "high": "58.60",
      "low": "57.30",
      "close": "57.90",
      "average": "57.6041",
      "volume": "5041",
      "turnover": "290382.3",
      "trades": "66"
    },
    {
      "date": "2026-06-11",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.70",
      "high": "57.70",
      "low": "56.80",
      "close": "56.80",
      "average": "57.0733",
      "volume": "7047",
      "turnover": "402195.4",
      "trades": "120"
    },
    {
      "date": "2026-06-12",
      "bid": "57.50",
      "ask": "57.70",
      "open": "57.30",
      "high": "58.00",
      "low": "56.10",
      "close": "58.00",
      "average": "56.9958",
      "volume": "4987",
      "turnover": "284238.1",
      "trades": "137"
    },
    {
      "date": "2026-06-15",
      "bid": "57.60",
      "ask": "58.20",
      "open": "57.40",
      "high": "58.80",
      "low": "57.10",
      "close": "57.50",
      "average": "58.0288",
      "volume": "6137",
      "turnover": "356123",
      "trades": "108"
    },
    {
      "date": "2026-06-16",
      "bid": "57.30",
      "ask": "57.90",
      "open": "57.60",
      "high": "59.00",
      "low": "56.80",
      "close": "57.10",
      "average": "57.3317",
      "volume": "7700",
      "turnover": "441454.4",
      "trades": "102"
    },
    {
      "date": "2026-06-17",
      "bid": "56.40",
      "ask": "56.90",
      "open": "57.70",
      "high": "57.70",
      "low": "56.10",
      "close": "56.90",
      "average": "56.6871",
      "volume": "4961",
      "turnover": "281224.9",
      "trades": "112"
    },
    {
      "date": "2026-06-18",
      "bid": "55.80",
      "ask": "56.10",
      "open": "56.30",
      "high": "56.40",
      "low": "55.00",
      "close": "56.10",
      "average": "55.5124",
      "volume": "12228",
      "turnover": "678574.8",
      "trades": "151"
    },
    {
      "date": "2026-06-22",
      "bid": "55.50",
      "ask": "55.90",
      "open": "55.70",
      "high": "55.90",
      "low": "55.10",
      "close": "55.30",
      "average": "55.4598",
      "volume": "9379",
      "turnover": "520157.6",
      "trades": "118"
    },
    {
      "date": "2026-06-23",
      "bid": "54.40",
      "ask": "54.90",
      "open": "55.20",
      "high": "55.30",
      "low": "54.30",
      "close": "55.00",
      "average": "54.6472",
      "volume": "8985",
      "turnover": "490873.5",
      "trades": "140"
    },
    {
      "date": "2026-06-24",
      "bid": "57.30",
      "ask": "57.60",
      "open": "54.40",
      "high": "58.60",
      "low": "54.30",
      "close": "57.60",
      "average": "57.3878",
      "volume": "17873",
      "turnover": "1025787",
      "trades": "180"
    },
    {
      "date": "2026-06-25",
      "bid": "60.50",
      "ask": "61.00",
      "open": "58.90",
      "high": "61.30",
      "low": "58.90",
      "close": "60.50",
      "average": "60.4099",
      "volume": "13009",
      "turnover": "786323.3",
      "trades": "185"
    },
    {
      "date": "2026-06-26",
      "bid": "61.70",
      "ask": "62.30",
      "open": "61.00",
      "high": "62.30",
      "low": "60.50",
      "close": "62.30",
      "average": "61.6699",
      "volume": "11580",
      "turnover": "714137.7",
      "trades": "127"
    },
    {
      "date": "2026-06-29",
      "bid": "61.00",
      "ask": "61.70",
      "open": "61.70",
      "high": "63.20",
      "low": "60.80",
      "close": "60.80",
      "average": "62.0599",
      "volume": "10545",
      "turnover": "654421.7",
      "trades": "144"
    },
    {
      "date": "2026-06-30",
      "bid": "59.20",
      "ask": "60.00",
      "open": "61.70",
      "high": "61.90",
      "low": "59.00",
      "close": "59.00",
      "average": "60.0856",
      "volume": "7503",
      "turnover": "450810.75",
      "trades": "170"
    },
    {
      "date": "2026-07-01",
      "bid": "59.50",
      "ask": "59.90",
      "open": "59.20",
      "high": "59.90",
      "low": "58.20",
      "close": "59.90",
      "average": "58.9039",
      "volume": "7478",
      "turnover": "440483.1",
      "trades": "97"
    },
    {
      "date": "2026-07-02",
      "bid": "60.90",
      "ask": "61.90",
      "open": "59.50",
      "high": "63.00",
      "low": "59.00",
      "close": "60.80",
      "average": "61.3947",
      "volume": "23829",
      "turnover": "1461324",
      "trades": "158"
    },
    {
      "date": "2026-07-03",
      "bid": "60.70",
      "ask": "61.30",
      "open": "61.20",
      "high": "61.90",
      "low": "59.90",
      "close": "60.70",
      "average": "61.3078",
      "volume": "11790",
      "turnover": "722893.6",
      "trades": "87"
    },
    {
      "date": "2026-07-06",
      "bid": "61.10",
      "ask": "62.00",
      "open": "60.60",
      "high": "62.20",
      "low": "60.50",
      "close": "61.00",
      "average": "61.3299",
      "volume": "4728",
      "turnover": "289967.9",
      "trades": "77"
    },
    {
      "date": "2026-07-07",
      "bid": "61.70",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.90",
      "low": "60.80",
      "close": "61.50",
      "average": "61.6584",
      "volume": "3619",
      "turnover": "223141.6",
      "trades": "59"
    },
    {
      "date": "2026-07-08",
      "bid": "60.10",
      "ask": "61.60",
      "open": "61.50",
      "high": "62.20",
      "low": "59.60",
      "close": "60.10",
      "average": "60.4485",
      "volume": "5853",
      "turnover": "353803.6",
      "trades": "98"
    },
    {
      "date": "2026-07-09",
      "bid": "59.10",
      "ask": "59.50",
      "open": "60.10",
      "high": "60.70",
      "low": "58.50",
      "close": "58.50",
      "average": "59.4205",
      "volume": "4515",
      "turnover": "268283.6",
      "trades": "108"
    },
    {
      "date": "2026-07-10",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.30",
      "high": "59.00",
      "low": "58.10",
      "close": "58.50",
      "average": "58.5419",
      "volume": "4692",
      "turnover": "274678.6",
      "trades": "50"
    },
    {
      "date": "2026-07-13",
      "bid": "57.80",
      "ask": "58.00",
      "open": "58.70",
      "high": "59.00",
      "low": "57.50",
      "close": "57.90",
      "average": "57.9758",
      "volume": "4757",
      "turnover": "275790.9",
      "trades": "102"
    },
    {
      "date": "2026-07-14",
      "bid": "58.10",
      "ask": "58.90",
      "open": "57.80",
      "high": "59.00",
      "low": "57.80",
      "close": "58.80",
      "average": "58.3467",
      "volume": "2890",
      "turnover": "168622",
      "trades": "79"
    },
    {
      "date": "2026-07-15",
      "bid": "57.80",
      "ask": "58.40",
      "open": "58.10",
      "high": "58.60",
      "low": "57.60",
      "close": "57.80",
      "average": "58.1806",
      "volume": "5047",
      "turnover": "293637.3",
      "trades": "87"
    },
    {
      "date": "2026-07-16",
      "bid": "57.90",
      "ask": "58.50",
      "open": "57.70",
      "high": "58.80",
      "low": "57.60",
      "close": "58.80",
      "average": "58.1944",
      "volume": "6061",
      "turnover": "352716.4",
      "trades": "90"
    },
    {
      "date": "2026-07-17",
      "bid": "59.70",
      "ask": "60.90",
      "open": "58.70",
      "high": "60.50",
      "low": "58.00",
      "close": "59.50",
      "average": "58.7137",
      "volume": "12042",
      "turnover": "707254.35",
      "trades": "115"
    },
    {
      "date": "2026-07-20",
      "bid": "59.30",
      "ask": "60.00",
      "open": "59.50",
      "high": "60.00",
      "low": "57.80",
      "close": "59.00",
      "average": "59.1374",
      "volume": "7864",
      "turnover": "465084",
      "trades": "109"
    },
    {
      "date": "2026-07-21",
      "bid": "58.80",
      "ask": "59.30",
      "open": "59.00",
      "high": "60.00",
      "low": "58.00",
      "close": "59.30",
      "average": "58.9408",
      "volume": "12590",
      "turnover": "742061.5",
      "trades": "133"
    },
    {
      "date": "2026-07-22",
      "bid": "59.60",
      "ask": "59.90",
      "open": "59.30",
      "high": "60.00",
      "low": "59.30",
      "close": "59.90",
      "average": "59.8123",
      "volume": "4399",
      "turnover": "263114.3",
      "trades": "78"
    },
    {
      "date": "2026-07-23",
      "bid": "58.90",
      "ask": "59.50",
      "open": "59.90",
      "high": "59.90",
      "low": "58.30",
      "close": "58.90",
      "average": "59.4283",
      "volume": "4090",
      "turnover": "243332.9",
      "trades": "72"
    },
    {
      "date": "2026-07-24",
      "bid": "58.60",
      "ask": "59.30",
      "open": "58.90",
      "high": "59.50",
      "low": "58.30",
      "close": "59.30",
      "average": "58.7982",
      "volume": "5011",
      "turnover": "294434.5",
      "trades": "99"
    },
    {
      "date": "2026-07-27",
      "bid": "58.60",
      "ask": "59.30",
      "open": "58.60",
      "high": "59.30",
      "low": "58.50",
      "close": "59.20",
      "average": "58.95",
      "volume": "5899",
      "turnover": "347926.85",
      "trades": "158"
    },
    {
      "date": "2026-07-28",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.60",
      "high": "59.10",
      "low": "58.30",
      "close": "59.00",
      "average": "58.7188",
      "volume": "5142",
      "turnover": "301932.4",
      "trades": "91"
    },
    {
      "date": "2026-07-29",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.60",
      "high": "59.00",
      "low": "58.00",
      "close": "59.00",
      "average": "58.4801",
      "volume": "6727",
      "turnover": "393372.3",
      "trades": "107"
    },
    {
      "date": "2026-07-30",
      "bid": "59.50",
      "ask": "59.90",
      "open": "59.00",
      "high": "59.90",
      "low": "58.70",
      "close": "59.90",
      "average": "59.4158",
      "volume": "2944",
      "turnover": "174912.9",
      "trades": "73"
    },
    {
      "date": "2026-07-31",
      "bid": "59.00",
      "ask": "59.60",
      "open": "59.90",
      "high": "59.90",
      "low": "58.30",
      "close": "59.40",
      "average": "59.0026",
      "volume": "5739",
      "turnover": "338662.7",
      "trades": "111"
    },
    {
      "date": "2026-08-03",
      "bid": "58.70",
      "ask": "59.30",
      "open": "59.00",
      "high": "59.90",
      "low": "58.30",
      "close": "58.90",
      "average": "58.9375",
      "volume": "6173",
      "turnover": "363834.6",
      "trades": "125"
    },
    {
      "date": "2026-08-04",
      "bid": "58.50",
      "ask": "59.10",
      "open": "58.80",
      "high": "59.90",
      "low": "58.40",
      "close": "58.80",
      "average": "58.7179",
      "volume": "7623",
      "turnover": "447603.3",
      "trades": "105"
    },
    {
      "date": "2026-08-05",
      "bid": "58.50",
      "ask": "58.90",
      "open": "58.70",
      "high": "59.20",
      "low": "58.40",
      "close": "58.50",
      "average": "58.5818",
      "volume": "3022",
      "turnover": "177036.65",
      "trades": "56"
    }
  ]
}