{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX166/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/prof-b?id=TX166",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX166",
    "asset_class": "SHARES",
    "isin": "SE0000393860",
    "symbol": "PROF B",
    "company": "Profilgruppen B",
    "market": null,
    "last_sale_price": "SEK 116.50",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "117.00",
      "ask": "117.50",
      "open": "116.00",
      "high": "117.00",
      "low": "113.00",
      "close": "117.00",
      "average": "116.1736",
      "volume": "5579",
      "turnover": "648132.5",
      "trades": "43"
    },
    {
      "date": "2021-08-10",
      "bid": "115.50",
      "ask": "116.00",
      "open": "117.00",
      "high": "118.00",
      "low": "115.50",
      "close": "116.00",
      "average": "116.6896",
      "volume": "1514",
      "turnover": "176668",
      "trades": "18"
    },
    {
      "date": "2021-08-11",
      "bid": "115.50",
      "ask": "116.00",
      "open": "118.00",
      "high": "118.00",
      "low": "115.50",
      "close": "115.50",
      "average": "117.2236",
      "volume": "805",
      "turnover": "94365",
      "trades": "18"
    },
    {
      "date": "2021-08-12",
      "bid": "113.50",
      "ask": "116.00",
      "open": "115.00",
      "high": "115.50",
      "low": "112.50",
      "close": "115.50",
      "average": "114.3867",
      "volume": "2653",
      "turnover": "303468",
      "trades": "30"
    },
    {
      "date": "2021-08-13",
      "bid": "114.50",
      "ask": "118.00",
      "open": "113.50",
      "high": "118.00",
      "low": "113.50",
      "close": "114.50",
      "average": "115.9126",
      "volume": "3866",
      "turnover": "448118",
      "trades": "34"
    },
    {
      "date": "2021-08-16",
      "bid": "117.00",
      "ask": "118.00",
      "open": "115.50",
      "high": "119.50",
      "low": "115.50",
      "close": "118.00",
      "average": "117.7436",
      "volume": "10290",
      "turnover": "1211581.5",
      "trades": "89"
    },
    {
      "date": "2021-08-17",
      "bid": "123.50",
      "ask": "124.00",
      "open": "118.00",
      "high": "124.00",
      "low": "118.00",
      "close": "124.00",
      "average": "119.2463",
      "volume": "8199",
      "turnover": "977700.5",
      "trades": "70"
    },
    {
      "date": "2021-08-18",
      "bid": "123.00",
      "ask": "125.00",
      "open": "123.50",
      "high": "125.00",
      "low": "122.00",
      "close": "123.00",
      "average": "123.4292",
      "volume": "8084",
      "turnover": "997801.5",
      "trades": "61"
    },
    {
      "date": "2021-08-19",
      "bid": "121.50",
      "ask": "122.00",
      "open": "125.00",
      "high": "125.00",
      "low": "120.00",
      "close": "121.50",
      "average": "121.7412",
      "volume": "3790",
      "turnover": "461399",
      "trades": "48"
    },
    {
      "date": "2021-08-20",
      "bid": "123.50",
      "ask": "124.50",
      "open": "120.50",
      "high": "125.00",
      "low": "120.50",
      "close": "124.50",
      "average": "124.0246",
      "volume": "2459",
      "turnover": "304976.5",
      "trades": "29"
    },
    {
      "date": "2021-08-23",
      "bid": "126.00",
      "ask": "127.50",
      "open": "124.50",
      "high": "129.00",
      "low": "124.50",
      "close": "127.50",
      "average": "126.0298",
      "volume": "4206",
      "turnover": "530081.5",
      "trades": "50"
    },
    {
      "date": "2021-08-24",
      "bid": "125.00",
      "ask": "128.00",
      "open": "128.00",
      "high": "128.00",
      "low": "123.00",
      "close": "128.00",
      "average": "126.1498",
      "volume": "3257",
      "turnover": "410870",
      "trades": "54"
    },
    {
      "date": "2021-08-25",
      "bid": "127.00",
      "ask": "127.50",
      "open": "128.00",
      "high": "128.00",
      "low": "125.00",
      "close": "127.00",
      "average": "126.8149",
      "volume": "1569",
      "turnover": "198972.5",
      "trades": "29"
    },
    {
      "date": "2021-08-26",
      "bid": "125.00",
      "ask": "127.00",
      "open": "128.00",
      "high": "129.50",
      "low": "125.00",
      "close": "127.00",
      "average": "128.6693",
      "volume": "8384",
      "turnover": "1078763.5",
      "trades": "54"
    },
    {
      "date": "2021-08-27",
      "bid": "128.00",
      "ask": "128.50",
      "open": "126.00",
      "high": "129.50",
      "low": "124.00",
      "close": "128.50",
      "average": "127.6807",
      "volume": "3132",
      "turnover": "399896",
      "trades": "48"
    },
    {
      "date": "2021-08-30",
      "bid": "129.50",
      "ask": "130.00",
      "open": "129.50",
      "high": "132.50",
      "low": "129.00",
      "close": "130.00",
      "average": "130.5452",
      "volume": "8239",
      "turnover": "1075562",
      "trades": "65"
    },
    {
      "date": "2021-08-31",
      "bid": "125.00",
      "ask": "126.50",
      "open": "130.00",
      "high": "132.50",
      "low": "124.50",
      "close": "125.00",
      "average": "127.7884",
      "volume": "7652",
      "turnover": "977837",
      "trades": "82"
    },
    {
      "date": "2021-09-01",
      "bid": "129.50",
      "ask": "130.00",
      "open": "125.00",
      "high": "130.00",
      "low": "125.00",
      "close": "130.00",
      "average": "129.1254",
      "volume": "2979",
      "turnover": "384664.5",
      "trades": "37"
    },
    {
      "date": "2021-09-02",
      "bid": "130.50",
      "ask": "131.00",
      "open": "130.00",
      "high": "132.00",
      "low": "129.00",
      "close": "131.00",
      "average": "130.3457",
      "volume": "3950",
      "turnover": "514865.5",
      "trades": "48"
    },
    {
      "date": "2021-09-03",
      "bid": "129.00",
      "ask": "130.50",
      "open": "131.00",
      "high": "132.00",
      "low": "128.00",
      "close": "130.50",
      "average": "129.8829",
      "volume": "2472",
      "turnover": "321070.5",
      "trades": "32"
    },
    {
      "date": "2021-09-06",
      "bid": "130.50",
      "ask": "131.00",
      "open": "130.50",
      "high": "131.00",
      "low": "128.00",
      "close": "131.00",
      "average": "129.8107",
      "volume": "4927",
      "turnover": "639577.5",
      "trades": "44"
    },
    {
      "date": "2021-09-07",
      "bid": "129.50",
      "ask": "130.50",
      "open": "131.50",
      "high": "132.50",
      "low": "128.00",
      "close": "129.50",
      "average": "130.1788",
      "volume": "2724",
      "turnover": "354607",
      "trades": "41"
    },
    {
      "date": "2021-09-08",
      "bid": "127.00",
      "ask": "127.50",
      "open": "129.50",
      "high": "129.50",
      "low": "125.00",
      "close": "127.00",
      "average": "126.8991",
      "volume": "7356",
      "turnover": "933469.5",
      "trades": "45"
    },
    {
      "date": "2021-09-09",
      "bid": "125.00",
      "ask": "126.00",
      "open": "127.00",
      "high": "127.00",
      "low": "125.00",
      "close": "125.00",
      "average": "126.1072",
      "volume": "8834",
      "turnover": "1114031",
      "trades": "36"
    },
    {
      "date": "2021-09-10",
      "bid": "124.00",
      "ask": "125.00",
      "open": "125.00",
      "high": "127.00",
      "low": "124.00",
      "close": "125.00",
      "average": "124.9968",
      "volume": "3111",
      "turnover": "388865",
      "trades": "27"
    },
    {
      "date": "2021-09-13",
      "bid": "123.50",
      "ask": "124.50",
      "open": "122.00",
      "high": "124.00",
      "low": "120.50",
      "close": "124.00",
      "average": "122.3744",
      "volume": "17011",
      "turnover": "2081711",
      "trades": "126"
    },
    {
      "date": "2021-09-14",
      "bid": "120.00",
      "ask": "121.50",
      "open": "123.50",
      "high": "123.50",
      "low": "117.00",
      "close": "120.00",
      "average": "119.899",
      "volume": "5470",
      "turnover": "655847.5",
      "trades": "83"
    },
    {
      "date": "2021-09-15",
      "bid": "122.00",
      "ask": "122.50",
      "open": "120.00",
      "high": "122.50",
      "low": "118.50",
      "close": "122.50",
      "average": "120.3397",
      "volume": "5247",
      "turnover": "631422.5",
      "trades": "45"
    },
    {
      "date": "2021-09-16",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.50",
      "high": "122.50",
      "low": "119.00",
      "close": "122.00",
      "average": "121.4619",
      "volume": "3920",
      "turnover": "476130.5",
      "trades": "36"
    },
    {
      "date": "2021-09-17",
      "bid": "120.00",
      "ask": "120.50",
      "open": "119.50",
      "high": "121.00",
      "low": "116.00",
      "close": "120.00",
      "average": "119.379",
      "volume": "7786",
      "turnover": "929485",
      "trades": "62"
    },
    {
      "date": "2021-09-20",
      "bid": "117.00",
      "ask": "122.00",
      "open": "120.00",
      "high": "122.00",
      "low": "114.00",
      "close": "121.50",
      "average": "118.9028",
      "volume": "7724",
      "turnover": "918405",
      "trades": "70"
    },
    {
      "date": "2021-09-21",
      "bid": "115.00",
      "ask": "120.00",
      "open": "121.50",
      "high": "121.50",
      "low": "114.00",
      "close": "116.00",
      "average": "117.3182",
      "volume": "9584",
      "turnover": "1124378",
      "trades": "82"
    },
    {
      "date": "2021-09-22",
      "bid": "119.00",
      "ask": "119.50",
      "open": "112.50",
      "high": "119.50",
      "low": "112.50",
      "close": "119.00",
      "average": "117.3181",
      "volume": "2067",
      "turnover": "242496.5",
      "trades": "34"
    },
    {
      "date": "2021-09-23",
      "bid": "117.00",
      "ask": "119.00",
      "open": "119.00",
      "high": "119.50",
      "low": "116.00",
      "close": "119.00",
      "average": "117.5173",
      "volume": "1071",
      "turnover": "125861",
      "trades": "25"
    },
    {
      "date": "2021-09-24",
      "bid": "118.00",
      "ask": "118.50",
      "open": "119.00",
      "high": "119.50",
      "low": "116.00",
      "close": "118.50",
      "average": "117.2818",
      "volume": "3164",
      "turnover": "371079.5",
      "trades": "29"
    },
    {
      "date": "2021-09-27",
      "bid": "116.50",
      "ask": "118.00",
      "open": "118.50",
      "high": "121.50",
      "low": "115.00",
      "close": "118.00",
      "average": "117.7248",
      "volume": "2547",
      "turnover": "299845",
      "trades": "39"
    },
    {
      "date": "2021-09-28",
      "bid": "114.00",
      "ask": "116.50",
      "open": "118.00",
      "high": "118.50",
      "low": "114.00",
      "close": "114.00",
      "average": "116.9712",
      "volume": "5845",
      "turnover": "683696.5",
      "trades": "45"
    },
    {
      "date": "2021-09-29",
      "bid": "116.00",
      "ask": "118.00",
      "open": "118.00",
      "high": "121.00",
      "low": "113.50",
      "close": "118.00",
      "average": "117.8905",
      "volume": "3201",
      "turnover": "377367.5",
      "trades": "42"
    },
    {
      "date": "2021-09-30",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.00",
      "low": "117.00",
      "close": "120.00",
      "average": "119.8903",
      "volume": "8277",
      "turnover": "992332",
      "trades": "47"
    },
    {
      "date": "2021-10-01",
      "bid": "119.50",
      "ask": "120.50",
      "open": "120.50",
      "high": "120.50",
      "low": "115.00",
      "close": "119.50",
      "average": "119.0634",
      "volume": "6598",
      "turnover": "785580",
      "trades": "38"
    },
    {
      "date": "2021-10-04",
      "bid": "116.00",
      "ask": "118.00",
      "open": "119.50",
      "high": "119.50",
      "low": "115.50",
      "close": "118.00",
      "average": "118.2351",
      "volume": "723",
      "turnover": "85484",
      "trades": "15"
    },
    {
      "date": "2021-10-05",
      "bid": "118.00",
      "ask": "118.50",
      "open": "118.00",
      "high": "120.50",
      "low": "115.00",
      "close": "118.50",
      "average": "117.1807",
      "volume": "3043",
      "turnover": "356581",
      "trades": "35"
    },
    {
      "date": "2021-10-06",
      "bid": "117.50",
      "ask": "119.50",
      "open": "119.00",
      "high": "119.50",
      "low": "117.00",
      "close": "119.50",
      "average": "119.0869",
      "volume": "2734",
      "turnover": "325583.5",
      "trades": "32"
    },
    {
      "date": "2021-10-07",
      "bid": "118.50",
      "ask": "119.00",
      "open": "118.50",
      "high": "119.50",
      "low": "118.50",
      "close": "118.50",
      "average": "119.3453",
      "volume": "708",
      "turnover": "84496.5",
      "trades": "13"
    },
    {
      "date": "2021-10-08",
      "bid": "116.50",
      "ask": "117.00",
      "open": "118.00",
      "high": "118.50",
      "low": "114.00",
      "close": "117.00",
      "average": "117.3012",
      "volume": "2133",
      "turnover": "250203.5",
      "trades": "26"
    },
    {
      "date": "2021-10-11",
      "bid": "115.50",
      "ask": "119.00",
      "open": "113.00",
      "high": "120.00",
      "low": "110.00",
      "close": "119.00",
      "average": "116.1727",
      "volume": "4490",
      "turnover": "521615.5",
      "trades": "49"
    },
    {
      "date": "2021-10-12",
      "bid": "118.00",
      "ask": "119.00",
      "open": "117.50",
      "high": "119.00",
      "low": "117.00",
      "close": "119.00",
      "average": "117.5908",
      "volume": "1701",
      "turnover": "200022",
      "trades": "12"
    },
    {
      "date": "2021-10-13",
      "bid": "119.00",
      "ask": "120.50",
      "open": "120.00",
      "high": "120.50",
      "low": "118.00",
      "close": "120.50",
      "average": "118.7951",
      "volume": "3172",
      "turnover": "376818",
      "trades": "20"
    },
    {
      "date": "2021-10-14",
      "bid": "120.50",
      "ask": "122.50",
      "open": "120.50",
      "high": "124.00",
      "low": "120.50",
      "close": "120.50",
      "average": "121.0712",
      "volume": "3579",
      "turnover": "433314",
      "trades": "27"
    },
    {
      "date": "2021-10-15",
      "bid": "120.00",
      "ask": "121.50",
      "open": "120.50",
      "high": "120.50",
      "low": "118.00",
      "close": "120.00",
      "average": "119.6277",
      "volume": "2897",
      "turnover": "346561.5",
      "trades": "29"
    },
    {
      "date": "2021-10-18",
      "bid": "126.00",
      "ask": "127.00",
      "open": "121.50",
      "high": "127.00",
      "low": "120.50",
      "close": "127.00",
      "average": "124.0968",
      "volume": "9785",
      "turnover": "1214287",
      "trades": "74"
    },
    {
      "date": "2021-10-19",
      "bid": "119.00",
      "ask": "121.50",
      "open": "128.00",
      "high": "134.50",
      "low": "115.00",
      "close": "121.50",
      "average": "125.7292",
      "volume": "24701",
      "turnover": "3105636",
      "trades": "231"
    },
    {
      "date": "2021-10-20",
      "bid": "116.50",
      "ask": "118.50",
      "open": "123.00",
      "high": "123.00",
      "low": "114.00",
      "close": "116.50",
      "average": "116.9509",
      "volume": "7999",
      "turnover": "935490.5",
      "trades": "86"
    },
    {
      "date": "2021-10-21",
      "bid": "116.50",
      "ask": "117.00",
      "open": "117.50",
      "high": "119.50",
      "low": "115.50",
      "close": "116.50",
      "average": "116.0059",
      "volume": "3893",
      "turnover": "451611",
      "trades": "31"
    },
    {
      "date": "2021-10-22",
      "bid": "115.00",
      "ask": "115.50",
      "open": "116.00",
      "high": "118.50",
      "low": "115.50",
      "close": "116.00",
      "average": "116.0031",
      "volume": "56410",
      "turnover": "6543736.5",
      "trades": "27"
    },
    {
      "date": "2021-10-25",
      "bid": "116.00",
      "ask": "118.50",
      "open": "116.00",
      "high": "123.00",
      "low": "114.00",
      "close": "118.50",
      "average": "116.0825",
      "volume": "5571",
      "turnover": "646695.5",
      "trades": "81"
    },
    {
      "date": "2021-10-26",
      "bid": "116.00",
      "ask": "117.50",
      "open": "119.50",
      "high": "119.50",
      "low": "115.50",
      "close": "117.50",
      "average": "116.1644",
      "volume": "5870",
      "turnover": "681885",
      "trades": "53"
    },
    {
      "date": "2021-10-27",
      "bid": "117.00",
      "ask": "118.00",
      "open": "116.00",
      "high": "118.00",
      "low": "116.00",
      "close": "117.00",
      "average": "116.999",
      "volume": "5584",
      "turnover": "653322.5",
      "trades": "13"
    },
    {
      "date": "2021-10-28",
      "bid": "115.50",
      "ask": "117.00",
      "open": "116.50",
      "high": "119.50",
      "low": "115.50",
      "close": "117.00",
      "average": "118.0199",
      "volume": "4433",
      "turnover": "523182",
      "trades": "28"
    },
    {
      "date": "2021-10-29",
      "bid": "116.00",
      "ask": "117.00",
      "open": "117.00",
      "high": "119.00",
      "low": "116.00",
      "close": "117.00",
      "average": "116.3741",
      "volume": "878",
      "turnover": "102176.5",
      "trades": "12"
    },
    {
      "date": "2021-11-01",
      "bid": "116.50",
      "ask": "118.50",
      "open": "117.50",
      "high": "119.00",
      "low": "116.50",
      "close": "116.50",
      "average": "117.842",
      "volume": "886",
      "turnover": "104408",
      "trades": "30"
    },
    {
      "date": "2021-11-02",
      "bid": "115.00",
      "ask": "115.50",
      "open": "116.50",
      "high": "117.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.9608",
      "volume": "1545",
      "turnover": "179159.5",
      "trades": "21"
    },
    {
      "date": "2021-11-03",
      "bid": "115.00",
      "ask": "116.00",
      "open": "115.50",
      "high": "116.00",
      "low": "115.00",
      "close": "116.00",
      "average": "115.6096",
      "volume": "634",
      "turnover": "73296.5",
      "trades": "13"
    },
    {
      "date": "2021-11-04",
      "bid": "117.00",
      "ask": "118.00",
      "open": "113.00",
      "high": "119.00",
      "low": "113.00",
      "close": "118.00",
      "average": "116.4713",
      "volume": "9555",
      "turnover": "1112883",
      "trades": "36"
    },
    {
      "date": "2021-11-05",
      "bid": "115.00",
      "ask": "117.00",
      "open": "117.50",
      "high": "118.00",
      "low": "115.00",
      "close": "117.00",
      "average": "116.3063",
      "volume": "3026",
      "turnover": "351943",
      "trades": "35"
    },
    {
      "date": "2021-11-08",
      "bid": "114.00",
      "ask": "114.50",
      "open": "117.00",
      "high": "117.50",
      "low": "113.50",
      "close": "114.00",
      "average": "115.3156",
      "volume": "5858",
      "turnover": "675519",
      "trades": "55"
    },
    {
      "date": "2021-11-09",
      "bid": "114.00",
      "ask": "114.50",
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "114.50",
      "average": "114.3254",
      "volume": "3069",
      "turnover": "350864.5",
      "trades": "25"
    },
    {
      "date": "2021-11-10",
      "bid": "113.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.50",
      "low": "111.50",
      "close": "114.50",
      "average": "113.305",
      "volume": "2369",
      "turnover": "268419.5",
      "trades": "29"
    },
    {
      "date": "2021-11-11",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "114.9471",
      "volume": "21717",
      "turnover": "2496306.5",
      "trades": "62"
    },
    {
      "date": "2021-11-12",
      "bid": "115.00",
      "ask": "116.00",
      "open": "115.00",
      "high": "116.00",
      "low": "114.50",
      "close": "116.00",
      "average": "114.9701",
      "volume": "1973",
      "turnover": "226836",
      "trades": "31"
    },
    {
      "date": "2021-11-15",
      "bid": "114.50",
      "ask": "115.00",
      "open": "112.00",
      "high": "116.00",
      "low": "112.00",
      "close": "114.50",
      "average": "114.4745",
      "volume": "1724",
      "turnover": "197354",
      "trades": "22"
    },
    {
      "date": "2021-11-16",
      "bid": "114.50",
      "ask": "115.00",
      "open": "114.50",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.7211",
      "volume": "1678",
      "turnover": "192502",
      "trades": "22"
    },
    {
      "date": "2021-11-17",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "114.50",
      "low": "112.00",
      "close": "114.00",
      "average": "113.6433",
      "volume": "2972",
      "turnover": "337748",
      "trades": "31"
    },
    {
      "date": "2021-11-18",
      "bid": "114.00",
      "ask": "114.50",
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.2471",
      "volume": "1633",
      "turnover": "186565.5",
      "trades": "16"
    },
    {
      "date": "2021-11-19",
      "bid": "113.50",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.00",
      "low": "113.50",
      "close": "115.00",
      "average": "114.8905",
      "volume": "4134",
      "turnover": "474957.5",
      "trades": "21"
    },
    {
      "date": "2021-11-22",
      "bid": "113.50",
      "ask": "114.00",
      "open": "114.00",
      "high": "114.00",
      "low": "113.00",
      "close": "113.50",
      "average": "113.6196",
      "volume": "514",
      "turnover": "58400.5",
      "trades": "19"
    },
    {
      "date": "2021-11-23",
      "bid": "114.50",
      "ask": "116.00",
      "open": "114.50",
      "high": "115.00",
      "low": "112.50",
      "close": "115.00",
      "average": "114.6687",
      "volume": "6166",
      "turnover": "707047",
      "trades": "26"
    },
    {
      "date": "2021-11-24",
      "bid": "115.00",
      "ask": "116.00",
      "open": "113.50",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "114.6633",
      "volume": "5445",
      "turnover": "624341.5",
      "trades": "19"
    },
    {
      "date": "2021-11-25",
      "bid": "114.00",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.6531",
      "volume": "418",
      "turnover": "47925",
      "trades": "15"
    },
    {
      "date": "2021-11-26",
      "bid": "113.50",
      "ask": "115.50",
      "open": "113.50",
      "high": "116.50",
      "low": "112.00",
      "close": "113.00",
      "average": "114.8579",
      "volume": "19133",
      "turnover": "2197576",
      "trades": "61"
    },
    {
      "date": "2021-11-29",
      "bid": "115.50",
      "ask": "118.00",
      "open": "112.00",
      "high": "119.50",
      "low": "112.00",
      "close": "118.00",
      "average": "116.4067",
      "volume": "5304",
      "turnover": "617421",
      "trades": "54"
    },
    {
      "date": "2021-11-30",
      "bid": "115.00",
      "ask": "115.50",
      "open": "118.00",
      "high": "118.00",
      "low": "113.00",
      "close": "116.50",
      "average": "115.8892",
      "volume": "9803",
      "turnover": "1136062",
      "trades": "42"
    },
    {
      "date": "2021-12-01",
      "bid": "114.50",
      "ask": "117.00",
      "open": "117.00",
      "high": "117.00",
      "low": "115.00",
      "close": "115.00",
      "average": "116.1355",
      "volume": "2126",
      "turnover": "246904",
      "trades": "23"
    },
    {
      "date": "2021-12-02",
      "bid": "114.00",
      "ask": "115.50",
      "open": "114.00",
      "high": "115.50",
      "low": "113.50",
      "close": "115.50",
      "average": "114.1011",
      "volume": "2131",
      "turnover": "243149.5",
      "trades": "23"
    },
    {
      "date": "2021-12-03",
      "bid": "113.50",
      "ask": "115.50",
      "open": "115.00",
      "high": "115.50",
      "low": "113.50",
      "close": "113.50",
      "average": "114.5805",
      "volume": "4578",
      "turnover": "524549.5",
      "trades": "26"
    },
    {
      "date": "2021-12-06",
      "bid": "115.50",
      "ask": "116.50",
      "open": "114.50",
      "high": "116.50",
      "low": "114.50",
      "close": "116.50",
      "average": "116.1033",
      "volume": "1060",
      "turnover": "123069.5",
      "trades": "16"
    },
    {
      "date": "2021-12-07",
      "bid": "114.50",
      "ask": "116.50",
      "open": "116.50",
      "high": "117.00",
      "low": "113.50",
      "close": "116.50",
      "average": "115.5127",
      "volume": "706",
      "turnover": "81552",
      "trades": "26"
    },
    {
      "date": "2021-12-08",
      "bid": "115.00",
      "ask": "116.00",
      "open": "116.50",
      "high": "116.50",
      "low": "114.00",
      "close": "116.00",
      "average": "115.0932",
      "volume": "735",
      "turnover": "84593.5",
      "trades": "12"
    },
    {
      "date": "2021-12-09",
      "bid": "116.00",
      "ask": "117.00",
      "open": "114.00",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "115.0191",
      "volume": "419",
      "turnover": "48193",
      "trades": "6"
    },
    {
      "date": "2021-12-10",
      "bid": "116.00",
      "ask": "117.00",
      "open": "116.50",
      "high": "117.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.0023",
      "volume": "3226",
      "turnover": "374223.5",
      "trades": "7"
    },
    {
      "date": "2021-12-13",
      "bid": "116.50",
      "ask": "117.50",
      "open": "118.50",
      "high": "118.50",
      "low": "116.00",
      "close": "117.50",
      "average": "117.5502",
      "volume": "4479",
      "turnover": "526507.5",
      "trades": "24"
    },
    {
      "date": "2021-12-14",
      "bid": "114.00",
      "ask": "114.50",
      "open": "116.50",
      "high": "117.00",
      "low": "114.00",
      "close": "114.50",
      "average": "115.4968",
      "volume": "316",
      "turnover": "36497",
      "trades": "13"
    },
    {
      "date": "2021-12-15",
      "bid": "114.00",
      "ask": "114.50",
      "open": "114.00",
      "high": "115.50",
      "low": "114.00",
      "close": "114.50",
      "average": "114.4723",
      "volume": "1550",
      "turnover": "177432",
      "trades": "17"
    },
    {
      "date": "2021-12-16",
      "bid": "115.00",
      "ask": "117.00",
      "open": "114.00",
      "high": "115.50",
      "low": "114.00",
      "close": "115.00",
      "average": "114.8159",
      "volume": "4331",
      "turnover": "497267.5",
      "trades": "15"
    },
    {
      "date": "2021-12-17",
      "bid": "115.00",
      "ask": "115.50",
      "open": "115.00",
      "high": "116.00",
      "low": "114.50",
      "close": "115.50",
      "average": "115.4194",
      "volume": "689",
      "turnover": "79524",
      "trades": "11"
    },
    {
      "date": "2021-12-20",
      "bid": "114.00",
      "ask": "115.00",
      "open": "115.50",
      "high": "116.00",
      "low": "114.00",
      "close": "115.00",
      "average": "115.2345",
      "volume": "3595",
      "turnover": "414268",
      "trades": "16"
    },
    {
      "date": "2021-12-21",
      "bid": "115.00",
      "ask": "116.00",
      "open": "114.00",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "115.1482",
      "volume": "1380",
      "turnover": "158904.5",
      "trades": "16"
    },
    {
      "date": "2021-12-22",
      "bid": "115.00",
      "ask": "116.00",
      "open": "116.00",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "115.5482",
      "volume": "301",
      "turnover": "34780",
      "trades": "6"
    },
    {
      "date": "2021-12-23",
      "bid": "114.50",
      "ask": "115.50",
      "open": "116.00",
      "high": "116.00",
      "low": "114.50",
      "close": "115.50",
      "average": "114.9514",
      "volume": "1019",
      "turnover": "117135.5",
      "trades": "20"
    },
    {
      "date": "2021-12-27",
      "bid": "115.00",
      "ask": "115.50",
      "open": "115.50",
      "high": "115.50",
      "low": "114.00",
      "close": "115.50",
      "average": "115.1555",
      "volume": "1495",
      "turnover": "172157.5",
      "trades": "19"
    },
    {
      "date": "2021-12-28",
      "bid": "114.00",
      "ask": "114.50",
      "open": "115.50",
      "high": "115.50",
      "low": "113.50",
      "close": "114.00",
      "average": "114.7713",
      "volume": "1493",
      "turnover": "171353.5",
      "trades": "27"
    },
    {
      "date": "2021-12-29",
      "bid": "115.00",
      "ask": "117.00",
      "open": "115.50",
      "high": "117.00",
      "low": "114.50",
      "close": "117.00",
      "average": "115.9111",
      "volume": "3669",
      "turnover": "425278",
      "trades": "27"
    },
    {
      "date": "2021-12-30",
      "bid": "117.00",
      "ask": "117.50",
      "open": "117.00",
      "high": "117.00",
      "low": "114.50",
      "close": "117.00",
      "average": "116.4757",
      "volume": "6413",
      "turnover": "746958.5",
      "trades": "29"
    },
    {
      "date": "2022-01-03",
      "bid": "118.50",
      "ask": "120.00",
      "open": "117.00",
      "high": "121.00",
      "low": "115.00",
      "close": "120.00",
      "average": "118.576",
      "volume": "3164",
      "turnover": "375174.5",
      "trades": "56"
    },
    {
      "date": "2022-01-04",
      "bid": "122.00",
      "ask": "122.50",
      "open": "122.00",
      "high": "122.50",
      "low": "120.50",
      "close": "122.00",
      "average": "121.39",
      "volume": "5420",
      "turnover": "657934",
      "trades": "58"
    },
    {
      "date": "2022-01-05",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.00",
      "high": "124.00",
      "low": "121.00",
      "close": "122.00",
      "average": "122.2104",
      "volume": "2559",
      "turnover": "312736.5",
      "trades": "37"
    },
    {
      "date": "2022-01-07",
      "bid": "121.50",
      "ask": "123.50",
      "open": "124.00",
      "high": "125.00",
      "low": "119.00",
      "close": "122.50",
      "average": "122.0302",
      "volume": "2435",
      "turnover": "297143.5",
      "trades": "50"
    },
    {
      "date": "2022-01-10",
      "bid": "118.00",
      "ask": "119.00",
      "open": "122.50",
      "high": "125.00",
      "low": "118.00",
      "close": "119.00",
      "average": "121.8003",
      "volume": "1728",
      "turnover": "210471",
      "trades": "44"
    },
    {
      "date": "2022-01-11",
      "bid": "119.00",
      "ask": "120.00",
      "open": "119.50",
      "high": "121.50",
      "low": "117.00",
      "close": "119.50",
      "average": "119.162",
      "volume": "676",
      "turnover": "80553.5",
      "trades": "25"
    },
    {
      "date": "2022-01-12",
      "bid": "119.50",
      "ask": "120.50",
      "open": "120.00",
      "high": "121.00",
      "low": "119.00",
      "close": "120.50",
      "average": "120.03",
      "volume": "1132",
      "turnover": "135874",
      "trades": "25"
    },
    {
      "date": "2022-01-13",
      "bid": "118.00",
      "ask": "120.00",
      "open": "121.00",
      "high": "121.00",
      "low": "116.50",
      "close": "119.50",
      "average": "118.2457",
      "volume": "1526",
      "turnover": "180443",
      "trades": "29"
    },
    {
      "date": "2022-01-14",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.00",
      "low": "117.00",
      "close": "120.50",
      "average": "119.6718",
      "volume": "1365",
      "turnover": "163352",
      "trades": "20"
    },
    {
      "date": "2022-01-17",
      "bid": "117.00",
      "ask": "117.50",
      "open": "120.00",
      "high": "120.00",
      "low": "116.50",
      "close": "117.50",
      "average": "117.5086",
      "volume": "1339",
      "turnover": "157344",
      "trades": "21"
    },
    {
      "date": "2022-01-18",
      "bid": "116.00",
      "ask": "118.00",
      "open": "117.00",
      "high": "120.00",
      "low": "114.50",
      "close": "118.00",
      "average": "117.5564",
      "volume": "4344",
      "turnover": "510665",
      "trades": "38"
    },
    {
      "date": "2022-01-19",
      "bid": "117.00",
      "ask": "117.50",
      "open": "118.00",
      "high": "118.00",
      "low": "113.00",
      "close": "117.00",
      "average": "115.6766",
      "volume": "1874",
      "turnover": "216778",
      "trades": "34"
    },
    {
      "date": "2022-01-20",
      "bid": "119.00",
      "ask": "119.50",
      "open": "117.00",
      "high": "119.50",
      "low": "117.00",
      "close": "119.50",
      "average": "118.0909",
      "volume": "820",
      "turnover": "96834.5",
      "trades": "11"
    },
    {
      "date": "2022-01-21",
      "bid": "114.00",
      "ask": "116.00",
      "open": "119.50",
      "high": "119.50",
      "low": "108.00",
      "close": "113.50",
      "average": "111.0699",
      "volume": "2239",
      "turnover": "248685.5",
      "trades": "45"
    },
    {
      "date": "2022-01-24",
      "bid": "110.00",
      "ask": "112.00",
      "open": "112.00",
      "high": "112.00",
      "low": "106.00",
      "close": "110.00",
      "average": "108.2207",
      "volume": "3856",
      "turnover": "417299",
      "trades": "67"
    },
    {
      "date": "2022-01-25",
      "bid": "110.00",
      "ask": "114.50",
      "open": "110.00",
      "high": "115.50",
      "low": "110.00",
      "close": "110.00",
      "average": "112.8878",
      "volume": "2705",
      "turnover": "305361.5",
      "trades": "43"
    },
    {
      "date": "2022-01-26",
      "bid": "111.50",
      "ask": "112.00",
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.50",
      "average": "111.7337",
      "volume": "1029",
      "turnover": "114974",
      "trades": "14"
    },
    {
      "date": "2022-01-27",
      "bid": "111.50",
      "ask": "117.50",
      "open": "111.00",
      "high": "118.00",
      "low": "108.00",
      "close": "113.50",
      "average": "111.4818",
      "volume": "1212",
      "turnover": "135116",
      "trades": "45"
    },
    {
      "date": "2022-01-28",
      "bid": "113.50",
      "ask": "114.00",
      "open": "114.00",
      "high": "118.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.8015",
      "volume": "597",
      "turnover": "67939.5",
      "trades": "14"
    },
    {
      "date": "2022-01-31",
      "bid": "113.00",
      "ask": "114.00",
      "open": "113.00",
      "high": "114.00",
      "low": "111.50",
      "close": "114.00",
      "average": "112.748",
      "volume": "369",
      "turnover": "41604",
      "trades": "13"
    },
    {
      "date": "2022-02-01",
      "bid": "113.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.00",
      "low": "109.00",
      "close": "113.00",
      "average": "113.228",
      "volume": "1263",
      "turnover": "143007",
      "trades": "23"
    },
    {
      "date": "2022-02-02",
      "bid": "113.00",
      "ask": "115.00",
      "open": "115.00",
      "high": "117.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.0653",
      "volume": "1577",
      "turnover": "181458",
      "trades": "23"
    },
    {
      "date": "2022-02-03",
      "bid": "113.50",
      "ask": "114.50",
      "open": "115.00",
      "high": "117.50",
      "low": "113.00",
      "close": "113.50",
      "average": "114.2128",
      "volume": "1137",
      "turnover": "129860",
      "trades": "16"
    },
    {
      "date": "2022-02-04",
      "bid": "112.50",
      "ask": "114.50",
      "open": "115.00",
      "high": "117.50",
      "low": "112.50",
      "close": "113.00",
      "average": "115.2283",
      "volume": "784",
      "turnover": "90339",
      "trades": "20"
    },
    {
      "date": "2022-02-07",
      "bid": "113.00",
      "ask": "115.50",
      "open": "115.00",
      "high": "116.50",
      "low": "113.00",
      "close": "113.00",
      "average": "114.8259",
      "volume": "425",
      "turnover": "48801",
      "trades": "5"
    },
    {
      "date": "2022-02-08",
      "bid": "114.00",
      "ask": "117.00",
      "open": "114.00",
      "high": "117.00",
      "low": "114.00",
      "close": "117.00",
      "average": "115.1233",
      "volume": "908",
      "turnover": "104532",
      "trades": "9"
    },
    {
      "date": "2022-02-09",
      "bid": "117.50",
      "ask": "120.00",
      "open": "117.00",
      "high": "121.00",
      "low": "116.00",
      "close": "119.00",
      "average": "118.834",
      "volume": "1416",
      "turnover": "168269",
      "trades": "27"
    },
    {
      "date": "2022-02-10",
      "bid": "134.00",
      "ask": "135.00",
      "open": "116.00",
      "high": "135.00",
      "low": "115.00",
      "close": "134.00",
      "average": "129.0039",
      "volume": "49076",
      "turnover": "6330993.5",
      "trades": "322"
    },
    {
      "date": "2022-02-11",
      "bid": "130.00",
      "ask": "132.50",
      "open": "134.00",
      "high": "134.50",
      "low": "128.00",
      "close": "130.00",
      "average": "132.1214",
      "volume": "15745",
      "turnover": "2080251",
      "trades": "168"
    },
    {
      "date": "2022-02-14",
      "bid": "127.00",
      "ask": "128.00",
      "open": "132.00",
      "high": "132.00",
      "low": "126.00",
      "close": "128.00",
      "average": "128.457",
      "volume": "9459",
      "turnover": "1215074.5",
      "trades": "111"
    },
    {
      "date": "2022-02-15",
      "bid": "129.50",
      "ask": "130.00",
      "open": "125.00",
      "high": "131.00",
      "low": "125.00",
      "close": "129.00",
      "average": "128.9809",
      "volume": "9680",
      "turnover": "1248535",
      "trades": "109"
    },
    {
      "date": "2022-02-16",
      "bid": "129.00",
      "ask": "130.50",
      "open": "129.00",
      "high": "131.00",
      "low": "129.00",
      "close": "130.50",
      "average": "129.9394",
      "volume": "9466",
      "turnover": "1230006.5",
      "trades": "72"
    },
    {
      "date": "2022-02-17",
      "bid": "130.00",
      "ask": "130.50",
      "open": "132.00",
      "high": "132.00",
      "low": "129.00",
      "close": "130.50",
      "average": "130.6146",
      "volume": "2370",
      "turnover": "309556.5",
      "trades": "56"
    },
    {
      "date": "2022-02-18",
      "bid": "128.00",
      "ask": "129.50",
      "open": "130.00",
      "high": "130.50",
      "low": "128.00",
      "close": "129.50",
      "average": "129.0144",
      "volume": "4419",
      "turnover": "570114.5",
      "trades": "54"
    },
    {
      "date": "2022-02-21",
      "bid": "125.50",
      "ask": "126.50",
      "open": "129.50",
      "high": "129.50",
      "low": "125.00",
      "close": "126.50",
      "average": "127.0554",
      "volume": "3836",
      "turnover": "487384.5",
      "trades": "68"
    },
    {
      "date": "2022-02-22",
      "bid": "127.50",
      "ask": "128.50",
      "open": "126.00",
      "high": "129.50",
      "low": "125.00",
      "close": "127.50",
      "average": "127.5829",
      "volume": "2943",
      "turnover": "375476.5",
      "trades": "75"
    },
    {
      "date": "2022-02-23",
      "bid": "127.00",
      "ask": "128.00",
      "open": "126.00",
      "high": "130.00",
      "low": "125.50",
      "close": "127.00",
      "average": "126.6126",
      "volume": "3455",
      "turnover": "437446.5",
      "trades": "55"
    },
    {
      "date": "2022-02-24",
      "bid": "119.00",
      "ask": "120.00",
      "open": "124.00",
      "high": "125.50",
      "low": "117.00",
      "close": "119.00",
      "average": "121.2534",
      "volume": "8104",
      "turnover": "982637.5",
      "trades": "107"
    },
    {
      "date": "2022-02-25",
      "bid": "124.00",
      "ask": "126.00",
      "open": "121.00",
      "high": "127.50",
      "low": "121.00",
      "close": "125.00",
      "average": "125.6553",
      "volume": "4363",
      "turnover": "548234",
      "trades": "95"
    },
    {
      "date": "2022-02-28",
      "bid": "122.50",
      "ask": "125.00",
      "open": "124.00",
      "high": "128.00",
      "low": "120.00",
      "close": "122.50",
      "average": "123.3839",
      "volume": "7206",
      "turnover": "889104.5",
      "trades": "92"
    },
    {
      "date": "2022-03-01",
      "bid": "137.50",
      "ask": "138.00",
      "open": "128.00",
      "high": "146.50",
      "low": "128.00",
      "close": "138.00",
      "average": "136.2417",
      "volume": "29970",
      "turnover": "4083164",
      "trades": "449"
    },
    {
      "date": "2022-03-02",
      "bid": "144.50",
      "ask": "145.00",
      "open": "138.00",
      "high": "145.50",
      "low": "138.00",
      "close": "145.00",
      "average": "143.2087",
      "volume": "38346",
      "turnover": "5491480.5",
      "trades": "357"
    },
    {
      "date": "2022-03-03",
      "bid": "147.50",
      "ask": "150.00",
      "open": "145.00",
      "high": "150.00",
      "low": "140.00",
      "close": "147.00",
      "average": "145.7152",
      "volume": "13205",
      "turnover": "1924169",
      "trades": "186"
    },
    {
      "date": "2022-03-04",
      "bid": "135.00",
      "ask": "136.50",
      "open": "147.00",
      "high": "149.50",
      "low": "133.00",
      "close": "133.00",
      "average": "141.3839",
      "volume": "16991",
      "turnover": "2402253",
      "trades": "304"
    },
    {
      "date": "2022-03-07",
      "bid": "136.50",
      "ask": "139.00",
      "open": "133.00",
      "high": "140.00",
      "low": "124.50",
      "close": "138.00",
      "average": "133.3841",
      "volume": "19357",
      "turnover": "2581916.5",
      "trades": "318"
    },
    {
      "date": "2022-03-08",
      "bid": "142.50",
      "ask": "143.00",
      "open": "138.00",
      "high": "144.50",
      "low": "138.00",
      "close": "140.50",
      "average": "140.8711",
      "volume": "16241",
      "turnover": "2287888",
      "trades": "196"
    },
    {
      "date": "2022-03-09",
      "bid": "143.00",
      "ask": "143.50",
      "open": "140.50",
      "high": "144.50",
      "low": "139.00",
      "close": "143.00",
      "average": "142.7503",
      "volume": "4570",
      "turnover": "652369",
      "trades": "87"
    },
    {
      "date": "2022-03-10",
      "bid": "142.00",
      "ask": "142.50",
      "open": "144.50",
      "high": "144.50",
      "low": "140.00",
      "close": "142.00",
      "average": "142.4235",
      "volume": "8819",
      "turnover": "1256033",
      "trades": "127"
    },
    {
      "date": "2022-03-11",
      "bid": "148.00",
      "ask": "149.50",
      "open": "144.50",
      "high": "152.00",
      "low": "142.50",
      "close": "149.50",
      "average": "149.1043",
      "volume": "9406",
      "turnover": "1402475",
      "trades": "178"
    },
    {
      "date": "2022-03-14",
      "bid": "154.50",
      "ask": "156.00",
      "open": "150.00",
      "high": "157.00",
      "low": "149.50",
      "close": "155.00",
      "average": "153.8346",
      "volume": "21877",
      "turnover": "3365440.5",
      "trades": "222"
    },
    {
      "date": "2022-03-15",
      "bid": "151.50",
      "ask": "154.00",
      "open": "155.00",
      "high": "156.50",
      "low": "148.00",
      "close": "151.00",
      "average": "151.0903",
      "volume": "9076",
      "turnover": "1371295.5",
      "trades": "151"
    },
    {
      "date": "2022-03-16",
      "bid": "151.00",
      "ask": "152.50",
      "open": "155.00",
      "high": "158.00",
      "low": "149.50",
      "close": "150.50",
      "average": "154.3889",
      "volume": "11128",
      "turnover": "1718039.5",
      "trades": "149"
    },
    {
      "date": "2022-03-17",
      "bid": "158.00",
      "ask": "159.00",
      "open": "152.50",
      "high": "159.00",
      "low": "152.50",
      "close": "157.50",
      "average": "156.7122",
      "volume": "11596",
      "turnover": "1817235",
      "trades": "214"
    },
    {
      "date": "2022-03-18",
      "bid": "169.00",
      "ask": "170.00",
      "open": "157.50",
      "high": "173.50",
      "low": "157.50",
      "close": "169.00",
      "average": "167.2635",
      "volume": "19829",
      "turnover": "3316668.5",
      "trades": "309"
    },
    {
      "date": "2022-03-21",
      "bid": "178.50",
      "ask": "179.50",
      "open": "172.00",
      "high": "197.50",
      "low": "172.00",
      "close": "178.00",
      "average": "185.6692",
      "volume": "65002",
      "turnover": "12068870.5",
      "trades": "912"
    },
    {
      "date": "2022-03-22",
      "bid": "187.00",
      "ask": "189.00",
      "open": "185.00",
      "high": "190.00",
      "low": "184.50",
      "close": "189.00",
      "average": "187.1156",
      "volume": "34893",
      "turnover": "6529023",
      "trades": "493"
    },
    {
      "date": "2022-03-23",
      "bid": "181.00",
      "ask": "181.50",
      "open": "189.50",
      "high": "192.00",
      "low": "169.50",
      "close": "181.50",
      "average": "178.7858",
      "volume": "35802",
      "turnover": "6400888",
      "trades": "565"
    },
    {
      "date": "2022-03-24",
      "bid": "172.00",
      "ask": "175.00",
      "open": "181.50",
      "high": "181.50",
      "low": "166.50",
      "close": "172.00",
      "average": "173.437",
      "volume": "20841",
      "turnover": "3614600.5",
      "trades": "399"
    },
    {
      "date": "2022-03-25",
      "bid": "170.00",
      "ask": "172.50",
      "open": "173.00",
      "high": "180.00",
      "low": "168.00",
      "close": "169.00",
      "average": "175.3261",
      "volume": "14812",
      "turnover": "2596930",
      "trades": "297"
    },
    {
      "date": "2022-03-28",
      "bid": "155.50",
      "ask": "158.00",
      "open": "169.00",
      "high": "169.00",
      "low": "152.00",
      "close": "157.50",
      "average": "156.3215",
      "volume": "36858",
      "turnover": "5761697.5",
      "trades": "662"
    },
    {
      "date": "2022-03-29",
      "bid": "162.00",
      "ask": "162.50",
      "open": "157.50",
      "high": "166.00",
      "low": "157.50",
      "close": "162.50",
      "average": "162.2136",
      "volume": "10988",
      "turnover": "1782403.5",
      "trades": "227"
    },
    {
      "date": "2022-03-30",
      "bid": "162.00",
      "ask": "164.00",
      "open": "164.00",
      "high": "165.00",
      "low": "159.00",
      "close": "162.00",
      "average": "162.1288",
      "volume": "9617",
      "turnover": "1559192.5",
      "trades": "190"
    },
    {
      "date": "2022-03-31",
      "bid": "156.00",
      "ask": "156.50",
      "open": "162.00",
      "high": "162.00",
      "low": "154.00",
      "close": "154.50",
      "average": "158.01",
      "volume": "8017",
      "turnover": "1266766",
      "trades": "189"
    },
    {
      "date": "2022-04-01",
      "bid": "155.00",
      "ask": "155.50",
      "open": "155.00",
      "high": "166.00",
      "low": "153.00",
      "close": "156.00",
      "average": "158.9391",
      "volume": "26731",
      "turnover": "4248601",
      "trades": "482"
    },
    {
      "date": "2022-04-04",
      "bid": "165.00",
      "ask": "168.00",
      "open": "157.00",
      "high": "170.00",
      "low": "157.00",
      "close": "169.00",
      "average": "166.8907",
      "volume": "20836",
      "turnover": "3477334.5",
      "trades": "388"
    },
    {
      "date": "2022-04-05",
      "bid": "180.50",
      "ask": "182.50",
      "open": "171.00",
      "high": "182.50",
      "low": "169.00",
      "close": "180.50",
      "average": "177.5489",
      "volume": "16989",
      "turnover": "3016379",
      "trades": "509"
    },
    {
      "date": "2022-04-06",
      "bid": "175.00",
      "ask": "176.00",
      "open": "180.50",
      "high": "183.00",
      "low": "172.00",
      "close": "175.00",
      "average": "177.4005",
      "volume": "11226",
      "turnover": "1991510",
      "trades": "359"
    },
    {
      "date": "2022-04-07",
      "bid": "178.00",
      "ask": "179.00",
      "open": "177.50",
      "high": "182.50",
      "low": "176.00",
      "close": "178.50",
      "average": "179.4111",
      "volume": "12185",
      "turnover": "2186124",
      "trades": "282"
    },
    {
      "date": "2022-04-08",
      "bid": "187.50",
      "ask": "189.00",
      "open": "183.00",
      "high": "189.00",
      "low": "180.50",
      "close": "187.50",
      "average": "185.2077",
      "volume": "20139",
      "turnover": "3729898",
      "trades": "379"
    },
    {
      "date": "2022-04-11",
      "bid": "208.00",
      "ask": "209.00",
      "open": "187.50",
      "high": "216.00",
      "low": "187.50",
      "close": "207.00",
      "average": "204.9842",
      "volume": "70448",
      "turnover": "14440725.5",
      "trades": "1160"
    },
    {
      "date": "2022-04-12",
      "bid": "209.00",
      "ask": "212.00",
      "open": "207.00",
      "high": "213.00",
      "low": "200.00",
      "close": "212.00",
      "average": "206.6506",
      "volume": "28548",
      "turnover": "5899460",
      "trades": "664"
    },
    {
      "date": "2022-04-13",
      "bid": "239.00",
      "ask": "240.00",
      "open": "215.00",
      "high": "240.00",
      "low": "213.00",
      "close": "240.00",
      "average": "224.3643",
      "volume": "70595",
      "turnover": "15838996",
      "trades": "1225"
    },
    {
      "date": "2022-04-14",
      "bid": "217.00",
      "ask": "220.00",
      "open": "239.00",
      "high": "239.00",
      "low": "214.00",
      "close": "220.00",
      "average": "221.9077",
      "volume": "69610",
      "turnover": "15446993",
      "trades": "1190"
    },
    {
      "date": "2022-04-19",
      "bid": "214.00",
      "ask": "218.00",
      "open": "220.00",
      "high": "221.00",
      "low": "201.00",
      "close": "213.00",
      "average": "208.2613",
      "volume": "67332",
      "turnover": "14022652",
      "trades": "1054"
    },
    {
      "date": "2022-04-20",
      "bid": "212.00",
      "ask": "213.00",
      "open": "214.00",
      "high": "220.00",
      "low": "206.00",
      "close": "214.00",
      "average": "213.8183",
      "volume": "22837",
      "turnover": "4882968",
      "trades": "483"
    },
    {
      "date": "2022-04-21",
      "bid": "239.00",
      "ask": "240.00",
      "open": "219.00",
      "high": "248.00",
      "low": "216.00",
      "close": "238.00",
      "average": "232.5804",
      "volume": "117956",
      "turnover": "27434257",
      "trades": "1679"
    },
    {
      "date": "2022-04-22",
      "bid": "237.00",
      "ask": "240.00",
      "open": "235.00",
      "high": "245.00",
      "low": "230.00",
      "close": "237.00",
      "average": "236.8998",
      "volume": "33998",
      "turnover": "8054121",
      "trades": "595"
    },
    {
      "date": "2022-04-25",
      "bid": "198.50",
      "ask": "199.00",
      "open": "238.00",
      "high": "238.00",
      "low": "195.00",
      "close": "199.50",
      "average": "207.4914",
      "volume": "73799",
      "turnover": "15312659",
      "trades": "1675"
    },
    {
      "date": "2022-04-26",
      "bid": "193.00",
      "ask": "196.00",
      "open": "203.00",
      "high": "205.00",
      "low": "186.50",
      "close": "195.50",
      "average": "193.3834",
      "volume": "46903",
      "turnover": "9070263",
      "trades": "907"
    },
    {
      "date": "2022-04-27",
      "bid": "173.00",
      "ask": "174.50",
      "open": "189.00",
      "high": "189.50",
      "low": "156.50",
      "close": "174.00",
      "average": "167.3879",
      "volume": "82592",
      "turnover": "13824903.5",
      "trades": "1300"
    },
    {
      "date": "2022-04-28",
      "bid": "160.50",
      "ask": "161.50",
      "open": "174.00",
      "high": "175.50",
      "low": "154.00",
      "close": "162.00",
      "average": "159.8304",
      "volume": "81046",
      "turnover": "12953612",
      "trades": "853"
    },
    {
      "date": "2022-04-29",
      "bid": "172.50",
      "ask": "174.50",
      "open": "161.50",
      "high": "177.00",
      "low": "159.00",
      "close": "174.50",
      "average": "167.199",
      "volume": "33120",
      "turnover": "5537632",
      "trades": "631"
    },
    {
      "date": "2022-05-02",
      "bid": "164.00",
      "ask": "167.00",
      "open": "174.00",
      "high": "174.00",
      "low": "162.00",
      "close": "162.00",
      "average": "168.3826",
      "volume": "17315",
      "turnover": "2915545.5",
      "trades": "366"
    },
    {
      "date": "2022-05-03",
      "bid": "150.50",
      "ask": "152.00",
      "open": "162.00",
      "high": "165.00",
      "low": "150.00",
      "close": "150.50",
      "average": "155.7572",
      "volume": "24428",
      "turnover": "3804836",
      "trades": "659"
    },
    {
      "date": "2022-05-04",
      "bid": "143.00",
      "ask": "144.50",
      "open": "150.50",
      "high": "151.50",
      "low": "141.50",
      "close": "143.00",
      "average": "145.4631",
      "volume": "32752",
      "turnover": "4764207.5",
      "trades": "528"
    },
    {
      "date": "2022-05-05",
      "bid": "137.50",
      "ask": "139.00",
      "open": "143.50",
      "high": "147.50",
      "low": "138.00",
      "close": "140.00",
      "average": "143.1292",
      "volume": "19651",
      "turnover": "2812631",
      "trades": "293"
    },
    {
      "date": "2022-05-06",
      "bid": "138.50",
      "ask": "140.50",
      "open": "136.50",
      "high": "140.50",
      "low": "131.00",
      "close": "139.00",
      "average": "135.0658",
      "volume": "34283",
      "turnover": "4630461",
      "trades": "396"
    },
    {
      "date": "2022-05-09",
      "bid": "130.50",
      "ask": "131.50",
      "open": "139.00",
      "high": "140.00",
      "low": "128.50",
      "close": "130.50",
      "average": "132.98",
      "volume": "49292",
      "turnover": "6554851.5",
      "trades": "369"
    },
    {
      "date": "2022-05-10",
      "bid": "136.50",
      "ask": "140.50",
      "open": "131.50",
      "high": "140.50",
      "low": "128.50",
      "close": "137.00",
      "average": "134.3763",
      "volume": "22823",
      "turnover": "3066869.5",
      "trades": "279"
    },
    {
      "date": "2022-05-11",
      "bid": "139.00",
      "ask": "140.50",
      "open": "137.50",
      "high": "142.50",
      "low": "133.50",
      "close": "140.50",
      "average": "137.9728",
      "volume": "11328",
      "turnover": "1562955.5",
      "trades": "245"
    },
    {
      "date": "2022-05-12",
      "bid": "144.00",
      "ask": "146.00",
      "open": "138.00",
      "high": "146.00",
      "low": "131.00",
      "close": "145.50",
      "average": "137.2711",
      "volume": "16804",
      "turnover": "2306703.5",
      "trades": "206"
    },
    {
      "date": "2022-05-13",
      "bid": "142.00",
      "ask": "143.00",
      "open": "145.50",
      "high": "146.50",
      "low": "140.00",
      "close": "143.00",
      "average": "142.3095",
      "volume": "7887",
      "turnover": "1122395",
      "trades": "195"
    },
    {
      "date": "2022-05-16",
      "bid": "140.00",
      "ask": "142.00",
      "open": "143.50",
      "high": "148.50",
      "low": "140.50",
      "close": "142.50",
      "average": "145.2717",
      "volume": "14303",
      "turnover": "2077821.5",
      "trades": "187"
    },
    {
      "date": "2022-05-17",
      "bid": "144.00",
      "ask": "145.00",
      "open": "143.00",
      "high": "148.50",
      "low": "142.50",
      "close": "145.00",
      "average": "145.8679",
      "volume": "8412",
      "turnover": "1227041",
      "trades": "162"
    },
    {
      "date": "2022-05-18",
      "bid": "139.00",
      "ask": "140.50",
      "open": "145.00",
      "high": "145.00",
      "low": "138.00",
      "close": "141.00",
      "average": "140.4848",
      "volume": "6704",
      "turnover": "941810",
      "trades": "138"
    },
    {
      "date": "2022-05-19",
      "bid": "143.50",
      "ask": "144.00",
      "open": "139.00",
      "high": "144.00",
      "low": "135.50",
      "close": "143.50",
      "average": "138.106",
      "volume": "4557",
      "turnover": "629349",
      "trades": "79"
    },
    {
      "date": "2022-05-20",
      "bid": "147.00",
      "ask": "151.50",
      "open": "144.50",
      "high": "154.50",
      "low": "143.00",
      "close": "148.00",
      "average": "150.8139",
      "volume": "9434",
      "turnover": "1422778",
      "trades": "207"
    },
    {
      "date": "2022-05-23",
      "bid": "146.00",
      "ask": "150.00",
      "open": "150.50",
      "high": "151.00",
      "low": "145.00",
      "close": "145.50",
      "average": "147.1368",
      "volume": "4676",
      "turnover": "688011.5",
      "trades": "119"
    },
    {
      "date": "2022-05-24",
      "bid": "140.00",
      "ask": "142.50",
      "open": "145.50",
      "high": "147.50",
      "low": "139.50",
      "close": "144.00",
      "average": "143.5597",
      "volume": "11216",
      "turnover": "1610165.5",
      "trades": "235"
    },
    {
      "date": "2022-05-25",
      "bid": "139.00",
      "ask": "140.00",
      "open": "144.00",
      "high": "145.50",
      "low": "138.50",
      "close": "139.50",
      "average": "141.0833",
      "volume": "3975",
      "turnover": "560806",
      "trades": "112"
    },
    {
      "date": "2022-05-27",
      "bid": "148.00",
      "ask": "151.50",
      "open": "139.50",
      "high": "151.50",
      "low": "139.50",
      "close": "151.00",
      "average": "146.1997",
      "volume": "9905",
      "turnover": "1448108",
      "trades": "212"
    },
    {
      "date": "2022-05-30",
      "bid": "155.50",
      "ask": "157.00",
      "open": "154.00",
      "high": "157.00",
      "low": "146.50",
      "close": "157.00",
      "average": "152.592",
      "volume": "15127",
      "turnover": "2308259.5",
      "trades": "216"
    },
    {
      "date": "2022-05-31",
      "bid": "164.00",
      "ask": "165.00",
      "open": "156.50",
      "high": "166.50",
      "low": "155.00",
      "close": "164.50",
      "average": "162.7122",
      "volume": "24239",
      "turnover": "3943981",
      "trades": "333"
    },
    {
      "date": "2022-06-01",
      "bid": "170.50",
      "ask": "172.00",
      "open": "166.50",
      "high": "176.00",
      "low": "160.50",
      "close": "172.00",
      "average": "168.325",
      "volume": "21391",
      "turnover": "3600640",
      "trades": "372"
    },
    {
      "date": "2022-06-02",
      "bid": "170.00",
      "ask": "172.00",
      "open": "173.50",
      "high": "176.00",
      "low": "167.00",
      "close": "171.50",
      "average": "170.7326",
      "volume": "11671",
      "turnover": "1992620.5",
      "trades": "254"
    },
    {
      "date": "2022-06-03",
      "bid": "166.00",
      "ask": "168.00",
      "open": "171.50",
      "high": "172.00",
      "low": "165.50",
      "close": "166.00",
      "average": "168.5191",
      "volume": "4248",
      "turnover": "715869",
      "trades": "128"
    },
    {
      "date": "2022-06-07",
      "bid": "184.50",
      "ask": "186.00",
      "open": "160.00",
      "high": "187.00",
      "low": "160.00",
      "close": "186.00",
      "average": "179.0553",
      "volume": "36179",
      "turnover": "6478040.5",
      "trades": "589"
    },
    {
      "date": "2022-06-08",
      "bid": "180.50",
      "ask": "183.00",
      "open": "187.50",
      "high": "192.00",
      "low": "180.00",
      "close": "182.00",
      "average": "185.0171",
      "volume": "20570",
      "turnover": "3805802",
      "trades": "391"
    },
    {
      "date": "2022-06-09",
      "bid": "178.00",
      "ask": "180.00",
      "open": "182.00",
      "high": "185.00",
      "low": "177.50",
      "close": "180.00",
      "average": "181.696",
      "volume": "7777",
      "turnover": "1413050",
      "trades": "173"
    },
    {
      "date": "2022-06-10",
      "bid": "171.00",
      "ask": "172.00",
      "open": "180.00",
      "high": "180.00",
      "low": "171.50",
      "close": "171.50",
      "average": "174.6325",
      "volume": "6652",
      "turnover": "1161655.5",
      "trades": "130"
    },
    {
      "date": "2022-06-13",
      "bid": "169.00",
      "ask": "171.50",
      "open": "170.00",
      "high": "173.00",
      "low": "166.00",
      "close": "173.00",
      "average": "167.3126",
      "volume": "9111",
      "turnover": "1524385",
      "trades": "156"
    },
    {
      "date": "2022-06-14",
      "bid": "156.50",
      "ask": "160.50",
      "open": "173.00",
      "high": "179.50",
      "low": "157.50",
      "close": "158.50",
      "average": "164.6382",
      "volume": "5837",
      "turnover": "960993",
      "trades": "167"
    },
    {
      "date": "2022-06-15",
      "bid": "162.50",
      "ask": "167.00",
      "open": "159.00",
      "high": "167.00",
      "low": "158.50",
      "close": "164.00",
      "average": "162.1318",
      "volume": "8799",
      "turnover": "1426598",
      "trades": "139"
    },
    {
      "date": "2022-06-16",
      "bid": "151.00",
      "ask": "155.00",
      "open": "164.50",
      "high": "170.50",
      "low": "151.00",
      "close": "155.00",
      "average": "158.0683",
      "volume": "13403",
      "turnover": "2118590",
      "trades": "203"
    },
    {
      "date": "2022-06-17",
      "bid": "150.50",
      "ask": "157.00",
      "open": "156.00",
      "high": "160.50",
      "low": "148.50",
      "close": "151.00",
      "average": "153.6291",
      "volume": "2211",
      "turnover": "339674",
      "trades": "74"
    },
    {
      "date": "2022-06-20",
      "bid": "151.00",
      "ask": "166.00",
      "open": "151.00",
      "high": "159.00",
      "low": "140.00",
      "close": "159.00",
      "average": "146.269",
      "volume": "17363",
      "turnover": "2539668",
      "trades": "148"
    },
    {
      "date": "2022-06-21",
      "bid": "152.00",
      "ask": "154.00",
      "open": "159.00",
      "high": "161.50",
      "low": "152.00",
      "close": "152.00",
      "average": "157.0352",
      "volume": "8487",
      "turnover": "1332757.5",
      "trades": "123"
    },
    {
      "date": "2022-06-22",
      "bid": "150.50",
      "ask": "153.00",
      "open": "152.00",
      "high": "153.50",
      "low": "146.00",
      "close": "151.00",
      "average": "149.6792",
      "volume": "7581",
      "turnover": "1134718",
      "trades": "120"
    },
    {
      "date": "2022-06-23",
      "bid": "148.00",
      "ask": "155.50",
      "open": "147.00",
      "high": "151.00",
      "low": "142.50",
      "close": "151.00",
      "average": "147.5696",
      "volume": "11554",
      "turnover": "1705019",
      "trades": "147"
    },
    {
      "date": "2022-06-27",
      "bid": "157.50",
      "ask": "160.00",
      "open": "153.00",
      "high": "161.50",
      "low": "151.50",
      "close": "160.00",
      "average": "156.6691",
      "volume": "8435",
      "turnover": "1321504",
      "trades": "148"
    },
    {
      "date": "2022-06-28",
      "bid": "168.50",
      "ask": "169.00",
      "open": "166.00",
      "high": "169.50",
      "low": "161.00",
      "close": "168.50",
      "average": "165.1496",
      "volume": "5483",
      "turnover": "905515",
      "trades": "169"
    },
    {
      "date": "2022-06-29",
      "bid": "168.00",
      "ask": "169.00",
      "open": "168.50",
      "high": "172.00",
      "low": "166.50",
      "close": "168.00",
      "average": "169.0018",
      "volume": "3262",
      "turnover": "551284",
      "trades": "136"
    },
    {
      "date": "2022-06-30",
      "bid": "161.50",
      "ask": "170.00",
      "open": "168.00",
      "high": "170.00",
      "low": "159.50",
      "close": "167.00",
      "average": "163.1241",
      "volume": "12285",
      "turnover": "2003979.5",
      "trades": "210"
    },
    {
      "date": "2022-07-01",
      "bid": "162.50",
      "ask": "165.00",
      "open": "167.00",
      "high": "167.00",
      "low": "157.50",
      "close": "162.50",
      "average": "161.1878",
      "volume": "3736",
      "turnover": "602197.5",
      "trades": "116"
    },
    {
      "date": "2022-07-04",
      "bid": "163.00",
      "ask": "164.00",
      "open": "162.50",
      "high": "170.00",
      "low": "148.50",
      "close": "165.00",
      "average": "164.3362",
      "volume": "5009",
      "turnover": "823160",
      "trades": "173"
    },
    {
      "date": "2022-07-05",
      "bid": "157.00",
      "ask": "159.50",
      "open": "165.00",
      "high": "165.50",
      "low": "155.00",
      "close": "158.50",
      "average": "160.0739",
      "volume": "1691",
      "turnover": "270685",
      "trades": "83"
    },
    {
      "date": "2022-07-06",
      "bid": "157.00",
      "ask": "158.50",
      "open": "158.50",
      "high": "164.50",
      "low": "157.00",
      "close": "158.50",
      "average": "158.8374",
      "volume": "4984",
      "turnover": "791645.5",
      "trades": "98"
    },
    {
      "date": "2022-07-07",
      "bid": "157.00",
      "ask": "160.00",
      "open": "159.00",
      "high": "160.00",
      "low": "156.50",
      "close": "158.00",
      "average": "159.2992",
      "volume": "5250",
      "turnover": "836321",
      "trades": "99"
    },
    {
      "date": "2022-07-08",
      "bid": "168.00",
      "ask": "174.00",
      "open": "159.00",
      "high": "174.00",
      "low": "159.00",
      "close": "168.00",
      "average": "166.6106",
      "volume": "23014",
      "turnover": "3834376",
      "trades": "240"
    },
    {
      "date": "2022-07-11",
      "bid": "165.00",
      "ask": "166.00",
      "open": "167.50",
      "high": "167.50",
      "low": "161.00",
      "close": "166.00",
      "average": "164.7322",
      "volume": "6908",
      "turnover": "1137970",
      "trades": "129"
    },
    {
      "date": "2022-07-12",
      "bid": "159.00",
      "ask": "160.50",
      "open": "166.50",
      "high": "167.50",
      "low": "158.50",
      "close": "160.00",
      "average": "160.6955",
      "volume": "5610",
      "turnover": "901501.5",
      "trades": "106"
    },
    {
      "date": "2022-07-13",
      "bid": "157.00",
      "ask": "160.00",
      "open": "165.00",
      "high": "165.00",
      "low": "155.00",
      "close": "159.00",
      "average": "158.4255",
      "volume": "3940",
      "turnover": "624196.5",
      "trades": "73"
    },
    {
      "date": "2022-07-14",
      "bid": "145.50",
      "ask": "147.00",
      "open": "159.00",
      "high": "165.00",
      "low": "145.50",
      "close": "146.00",
      "average": "155.7444",
      "volume": "16810",
      "turnover": "2618064",
      "trades": "248"
    },
    {
      "date": "2022-07-15",
      "bid": "130.50",
      "ask": "132.00",
      "open": "146.00",
      "high": "146.00",
      "low": "124.00",
      "close": "132.00",
      "average": "132.0673",
      "volume": "31463",
      "turnover": "4155234.5",
      "trades": "500"
    },
    {
      "date": "2022-07-18",
      "bid": "131.00",
      "ask": "133.00",
      "open": "132.00",
      "high": "137.00",
      "low": "128.00",
      "close": "131.00",
      "average": "132.7092",
      "volume": "8993",
      "turnover": "1193453.5",
      "trades": "179"
    },
    {
      "date": "2022-07-19",
      "bid": "132.50",
      "ask": "134.50",
      "open": "131.00",
      "high": "134.50",
      "low": "131.00",
      "close": "134.50",
      "average": "133.6696",
      "volume": "1846",
      "turnover": "246754",
      "trades": "58"
    },
    {
      "date": "2022-07-20",
      "bid": "135.50",
      "ask": "137.00",
      "open": "134.50",
      "high": "137.50",
      "low": "133.50",
      "close": "135.50",
      "average": "135.5978",
      "volume": "5451",
      "turnover": "739143.5",
      "trades": "86"
    },
    {
      "date": "2022-07-21",
      "bid": "138.00",
      "ask": "139.50",
      "open": "135.50",
      "high": "139.50",
      "low": "130.00",
      "close": "139.00",
      "average": "135.7474",
      "volume": "8912",
      "turnover": "1209780.5",
      "trades": "171"
    },
    {
      "date": "2022-07-22",
      "bid": "137.00",
      "ask": "139.00",
      "open": "139.00",
      "high": "140.00",
      "low": "136.00",
      "close": "137.00",
      "average": "137.9221",
      "volume": "3126",
      "turnover": "431144.5",
      "trades": "91"
    },
    {
      "date": "2022-07-25",
      "bid": "141.00",
      "ask": "142.00",
      "open": "138.00",
      "high": "144.00",
      "low": "138.00",
      "close": "139.50",
      "average": "140.2892",
      "volume": "4698",
      "turnover": "659078.5",
      "trades": "159"
    },
    {
      "date": "2022-07-26",
      "bid": "156.00",
      "ask": "160.00",
      "open": "139.50",
      "high": "160.00",
      "low": "137.50",
      "close": "160.00",
      "average": "148.1051",
      "volume": "22011",
      "turnover": "3259198.75",
      "trades": "371"
    },
    {
      "date": "2022-07-27",
      "bid": "154.00",
      "ask": "156.00",
      "open": "159.50",
      "high": "160.00",
      "low": "149.00",
      "close": "157.50",
      "average": "155.9077",
      "volume": "14643",
      "turnover": "2282509.25",
      "trades": "313"
    },
    {
      "date": "2022-07-28",
      "bid": "163.00",
      "ask": "165.00",
      "open": "163.00",
      "high": "171.50",
      "low": "156.50",
      "close": "165.00",
      "average": "164.3214",
      "volume": "17271",
      "turnover": "2836770.5",
      "trades": "377"
    },
    {
      "date": "2022-07-29",
      "bid": "153.50",
      "ask": "156.00",
      "open": "165.00",
      "high": "165.00",
      "low": "151.00",
      "close": "154.00",
      "average": "156.7804",
      "volume": "19380",
      "turnover": "3038404",
      "trades": "368"
    },
    {
      "date": "2022-08-01",
      "bid": "152.50",
      "ask": "156.00",
      "open": "154.00",
      "high": "156.00",
      "low": "146.50",
      "close": "154.50",
      "average": "150.371",
      "volume": "12372",
      "turnover": "1860390",
      "trades": "308"
    },
    {
      "date": "2022-08-02",
      "bid": "147.50",
      "ask": "148.00",
      "open": "155.50",
      "high": "155.50",
      "low": "147.00",
      "close": "148.00",
      "average": "148.5982",
      "volume": "6777",
      "turnover": "1007050",
      "trades": "136"
    },
    {
      "date": "2022-08-03",
      "bid": "144.00",
      "ask": "146.00",
      "open": "148.00",
      "high": "149.00",
      "low": "143.00",
      "close": "144.00",
      "average": "146.2971",
      "volume": "8846",
      "turnover": "1294144.5",
      "trades": "202"
    },
    {
      "date": "2022-08-04",
      "bid": "142.00",
      "ask": "142.50",
      "open": "144.00",
      "high": "147.50",
      "low": "141.00",
      "close": "141.00",
      "average": "144.5204",
      "volume": "6628",
      "turnover": "957881.5",
      "trades": "151"
    },
    {
      "date": "2022-08-05",
      "bid": "138.00",
      "ask": "139.00",
      "open": "141.50",
      "high": "142.00",
      "low": "137.00",
      "close": "138.50",
      "average": "139.4409",
      "volume": "6613",
      "turnover": "922123",
      "trades": "154"
    },
    {
      "date": "2022-08-08",
      "bid": "138.00",
      "ask": "138.50",
      "open": "139.00",
      "high": "141.50",
      "low": "136.00",
      "close": "138.50",
      "average": "137.8132",
      "volume": "4337",
      "turnover": "597696",
      "trades": "136"
    },
    {
      "date": "2022-08-09",
      "bid": "135.00",
      "ask": "136.00",
      "open": "138.50",
      "high": "140.50",
      "low": "135.00",
      "close": "135.00",
      "average": "136.7288",
      "volume": "7096",
      "turnover": "970227.5",
      "trades": "130"
    },
    {
      "date": "2022-08-10",
      "bid": "136.50",
      "ask": "139.00",
      "open": "135.50",
      "high": "140.50",
      "low": "135.50",
      "close": "138.00",
      "average": "137.5153",
      "volume": "3330",
      "turnover": "457926",
      "trades": "76"
    },
    {
      "date": "2022-08-11",
      "bid": "142.50",
      "ask": "144.50",
      "open": "138.50",
      "high": "145.00",
      "low": "138.00",
      "close": "144.50",
      "average": "141.6576",
      "volume": "10084",
      "turnover": "1428475.5",
      "trades": "136"
    },
    {
      "date": "2022-08-12",
      "bid": "142.00",
      "ask": "143.00",
      "open": "144.50",
      "high": "145.00",
      "low": "141.00",
      "close": "141.50",
      "average": "142.635",
      "volume": "4963",
      "turnover": "707897.5",
      "trades": "98"
    },
    {
      "date": "2022-08-15",
      "bid": "139.50",
      "ask": "141.00",
      "open": "141.50",
      "high": "142.50",
      "low": "138.50",
      "close": "141.50",
      "average": "139.7613",
      "volume": "4620",
      "turnover": "645697",
      "trades": "90"
    },
    {
      "date": "2022-08-16",
      "bid": "138.00",
      "ask": "139.50",
      "open": "141.50",
      "high": "141.50",
      "low": "138.00",
      "close": "139.50",
      "average": "138.7116",
      "volume": "2831",
      "turnover": "392692.5",
      "trades": "98"
    },
    {
      "date": "2022-08-17",
      "bid": "134.00",
      "ask": "136.00",
      "open": "139.50",
      "high": "139.50",
      "low": "133.00",
      "close": "133.00",
      "average": "136.4358",
      "volume": "5409",
      "turnover": "737981",
      "trades": "109"
    },
    {
      "date": "2022-08-18",
      "bid": "133.50",
      "ask": "135.00",
      "open": "133.00",
      "high": "136.00",
      "low": "132.00",
      "close": "133.00",
      "average": "132.7083",
      "volume": "9095",
      "turnover": "1206982",
      "trades": "108"
    },
    {
      "date": "2022-08-19",
      "bid": "131.00",
      "ask": "132.50",
      "open": "134.50",
      "high": "134.50",
      "low": "130.50",
      "close": "131.00",
      "average": "132.1313",
      "volume": "1984",
      "turnover": "262148.5",
      "trades": "62"
    },
    {
      "date": "2022-08-22",
      "bid": "131.50",
      "ask": "132.00",
      "open": "131.00",
      "high": "132.00",
      "low": "130.50",
      "close": "132.00",
      "average": "131.2237",
      "volume": "5724",
      "turnover": "750781.5",
      "trades": "71"
    },
    {
      "date": "2022-08-23",
      "bid": "129.00",
      "ask": "130.50",
      "open": "132.00",
      "high": "132.00",
      "low": "129.00",
      "close": "130.50",
      "average": "129.5422",
      "volume": "8659",
      "turnover": "1121705.5",
      "trades": "80"
    },
    {
      "date": "2022-08-24",
      "bid": "129.50",
      "ask": "130.50",
      "open": "130.50",
      "high": "132.50",
      "low": "129.50",
      "close": "129.50",
      "average": "131.1188",
      "volume": "2331",
      "turnover": "305638",
      "trades": "43"
    },
    {
      "date": "2022-08-25",
      "bid": "130.00",
      "ask": "131.00",
      "open": "130.00",
      "high": "132.50",
      "low": "129.50",
      "close": "131.00",
      "average": "129.9595",
      "volume": "2039",
      "turnover": "264987.5",
      "trades": "63"
    },
    {
      "date": "2022-08-26",
      "bid": "129.50",
      "ask": "131.50",
      "open": "129.00",
      "high": "132.50",
      "low": "129.00",
      "close": "129.50",
      "average": "130.6936",
      "volume": "3731",
      "turnover": "487618",
      "trades": "68"
    },
    {
      "date": "2022-08-29",
      "bid": "126.50",
      "ask": "128.00",
      "open": "129.50",
      "high": "131.50",
      "low": "126.00",
      "close": "128.00",
      "average": "127.7834",
      "volume": "7411",
      "turnover": "947002.5",
      "trades": "129"
    },
    {
      "date": "2022-08-30",
      "bid": "123.00",
      "ask": "124.00",
      "open": "125.50",
      "high": "129.00",
      "low": "123.50",
      "close": "124.00",
      "average": "125.6586",
      "volume": "2616",
      "turnover": "328723",
      "trades": "87"
    },
    {
      "date": "2022-08-31",
      "bid": "119.00",
      "ask": "120.00",
      "open": "124.00",
      "high": "124.00",
      "low": "118.00",
      "close": "119.00",
      "average": "118.9701",
      "volume": "10724",
      "turnover": "1275835.5",
      "trades": "169"
    },
    {
      "date": "2022-09-01",
      "bid": "111.50",
      "ask": "112.00",
      "open": "114.00",
      "high": "115.50",
      "low": "107.00",
      "close": "112.00",
      "average": "110.4447",
      "volume": "20505",
      "turnover": "2264719.5",
      "trades": "450"
    },
    {
      "date": "2022-09-02",
      "bid": "111.50",
      "ask": "112.50",
      "open": "107.00",
      "high": "116.50",
      "low": "106.50",
      "close": "111.00",
      "average": "111.0625",
      "volume": "18504",
      "turnover": "2055100.5",
      "trades": "268"
    },
    {
      "date": "2022-09-05",
      "bid": "103.50",
      "ask": "104.50",
      "open": "110.00",
      "high": "110.00",
      "low": "102.00",
      "close": "103.50",
      "average": "104.4498",
      "volume": "15346",
      "turnover": "1602886",
      "trades": "282"
    },
    {
      "date": "2022-09-06",
      "bid": "102.00",
      "ask": "103.00",
      "open": "103.50",
      "high": "107.00",
      "low": "102.00",
      "close": "102.00",
      "average": "103.8482",
      "volume": "5936",
      "turnover": "616443",
      "trades": "88"
    },
    {
      "date": "2022-09-07",
      "bid": "101.50",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.00",
      "low": "98.00",
      "close": "102.00",
      "average": "100.5236",
      "volume": "4732",
      "turnover": "475677.7",
      "trades": "103"
    },
    {
      "date": "2022-09-08",
      "bid": "104.00",
      "ask": "107.00",
      "open": "102.00",
      "high": "105.50",
      "low": "100.00",
      "close": "104.00",
      "average": "102.5325",
      "volume": "12693",
      "turnover": "1301444.5",
      "trades": "104"
    },
    {
      "date": "2022-09-09",
      "bid": "103.50",
      "ask": "104.00",
      "open": "102.00",
      "high": "106.50",
      "low": "102.00",
      "close": "104.50",
      "average": "104.2427",
      "volume": "4099",
      "turnover": "427291",
      "trades": "65"
    },
    {
      "date": "2022-09-12",
      "bid": "103.00",
      "ask": "104.50",
      "open": "104.50",
      "high": "106.50",
      "low": "103.50",
      "close": "103.50",
      "average": "104.4639",
      "volume": "2133",
      "turnover": "222821.5",
      "trades": "55"
    },
    {
      "date": "2022-09-13",
      "bid": "103.00",
      "ask": "104.00",
      "open": "105.00",
      "high": "106.00",
      "low": "103.00",
      "close": "103.00",
      "average": "104.3011",
      "volume": "4021",
      "turnover": "419366.5",
      "trades": "64"
    },
    {
      "date": "2022-09-14",
      "bid": "102.00",
      "ask": "103.00",
      "open": "103.00",
      "high": "104.00",
      "low": "100.50",
      "close": "102.00",
      "average": "102.072",
      "volume": "2321",
      "turnover": "236909",
      "trades": "61"
    },
    {
      "date": "2022-09-15",
      "bid": "101.50",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.0327",
      "volume": "1102",
      "turnover": "112440",
      "trades": "28"
    },
    {
      "date": "2022-09-16",
      "bid": "101.50",
      "ask": "103.00",
      "open": "103.00",
      "high": "104.50",
      "low": "101.00",
      "close": "102.50",
      "average": "102.4701",
      "volume": "6753",
      "turnover": "691980.5",
      "trades": "59"
    },
    {
      "date": "2022-09-19",
      "bid": "104.50",
      "ask": "105.00",
      "open": "102.50",
      "high": "106.00",
      "low": "101.50",
      "close": "105.00",
      "average": "102.1575",
      "volume": "7797",
      "turnover": "796522",
      "trades": "76"
    },
    {
      "date": "2022-09-20",
      "bid": "102.50",
      "ask": "103.00",
      "open": "108.00",
      "high": "108.00",
      "low": "102.50",
      "close": "103.00",
      "average": "105.0915",
      "volume": "5099",
      "turnover": "535861.5",
      "trades": "94"
    },
    {
      "date": "2022-09-21",
      "bid": "102.00",
      "ask": "103.00",
      "open": "103.00",
      "high": "104.00",
      "low": "100.50",
      "close": "102.00",
      "average": "102.7693",
      "volume": "5719",
      "turnover": "587737.5",
      "trades": "61"
    },
    {
      "date": "2022-09-22",
      "bid": "98.40",
      "ask": "99.60",
      "open": "102.00",
      "high": "102.50",
      "low": "98.40",
      "close": "98.60",
      "average": "99.8987",
      "volume": "17331",
      "turnover": "1731344.4",
      "trades": "98"
    },
    {
      "date": "2022-09-23",
      "bid": "95.00",
      "ask": "95.20",
      "open": "99.00",
      "high": "103.50",
      "low": "94.00",
      "close": "95.20",
      "average": "96.7932",
      "volume": "6858",
      "turnover": "663807.9",
      "trades": "105"
    },
    {
      "date": "2022-09-26",
      "bid": "100.50",
      "ask": "101.50",
      "open": "99.80",
      "high": "104.00",
      "low": "96.00",
      "close": "100.50",
      "average": "100.3423",
      "volume": "4082",
      "turnover": "409597.1",
      "trades": "73"
    },
    {
      "date": "2022-09-27",
      "bid": "89.20",
      "ask": "90.00",
      "open": "94.80",
      "high": "94.80",
      "low": "88.60",
      "close": "89.20",
      "average": "90.3015",
      "volume": "13999",
      "turnover": "1264130.6",
      "trades": "257"
    },
    {
      "date": "2022-09-28",
      "bid": "87.60",
      "ask": "88.40",
      "open": "89.20",
      "high": "89.20",
      "low": "86.00",
      "close": "87.80",
      "average": "87.8564",
      "volume": "7471",
      "turnover": "656374.8",
      "trades": "80"
    },
    {
      "date": "2022-09-29",
      "bid": "85.20",
      "ask": "86.80",
      "open": "87.60",
      "high": "87.60",
      "low": "80.40",
      "close": "85.80",
      "average": "83.8143",
      "volume": "8154",
      "turnover": "683422.2",
      "trades": "123"
    },
    {
      "date": "2022-09-30",
      "bid": "85.80",
      "ask": "86.00",
      "open": "86.00",
      "high": "89.00",
      "low": "84.60",
      "close": "86.00",
      "average": "86.0345",
      "volume": "9048",
      "turnover": "778440.2",
      "trades": "104"
    },
    {
      "date": "2022-10-03",
      "bid": "84.60",
      "ask": "85.20",
      "open": "86.00",
      "high": "86.00",
      "low": "80.40",
      "close": "84.80",
      "average": "83.5637",
      "volume": "4374",
      "turnover": "365507.6",
      "trades": "119"
    },
    {
      "date": "2022-10-04",
      "bid": "84.60",
      "ask": "85.60",
      "open": "84.80",
      "high": "85.40",
      "low": "80.80",
      "close": "85.40",
      "average": "82.7311",
      "volume": "9027",
      "turnover": "746813.4",
      "trades": "96"
    },
    {
      "date": "2022-10-05",
      "bid": "82.00",
      "ask": "83.00",
      "open": "85.40",
      "high": "86.00",
      "low": "84.00",
      "close": "84.00",
      "average": "85.44",
      "volume": "7265",
      "turnover": "620721.8",
      "trades": "88"
    },
    {
      "date": "2022-10-06",
      "bid": "86.40",
      "ask": "87.20",
      "open": "85.20",
      "high": "87.00",
      "low": "85.00",
      "close": "87.00",
      "average": "86.6217",
      "volume": "3847",
      "turnover": "333233.8",
      "trades": "46"
    },
    {
      "date": "2022-10-07",
      "bid": "88.00",
      "ask": "89.20",
      "open": "87.80",
      "high": "91.40",
      "low": "87.60",
      "close": "88.20",
      "average": "89.8957",
      "volume": "9454",
      "turnover": "849874.2",
      "trades": "64"
    },
    {
      "date": "2022-10-10",
      "bid": "89.40",
      "ask": "90.20",
      "open": "88.00",
      "high": "91.80",
      "low": "88.00",
      "close": "90.20",
      "average": "89.7182",
      "volume": "3116",
      "turnover": "279561.8",
      "trades": "57"
    },
    {
      "date": "2022-10-11",
      "bid": "90.00",
      "ask": "91.00",
      "open": "90.40",
      "high": "91.80",
      "low": "89.40",
      "close": "90.00",
      "average": "90.371",
      "volume": "2844",
      "turnover": "257015",
      "trades": "42"
    },
    {
      "date": "2022-10-12",
      "bid": "88.20",
      "ask": "88.80",
      "open": "88.20",
      "high": "91.80",
      "low": "87.40",
      "close": "88.80",
      "average": "89.047",
      "volume": "14338",
      "turnover": "1276755.8",
      "trades": "132"
    },
    {
      "date": "2022-10-13",
      "bid": "83.00",
      "ask": "84.00",
      "open": "91.60",
      "high": "91.60",
      "low": "82.20",
      "close": "83.00",
      "average": "85.7385",
      "volume": "13295",
      "turnover": "1139894",
      "trades": "404"
    },
    {
      "date": "2022-10-14",
      "bid": "87.60",
      "ask": "89.40",
      "open": "83.80",
      "high": "93.80",
      "low": "83.80",
      "close": "89.40",
      "average": "89.8233",
      "volume": "18481",
      "turnover": "1660032.5",
      "trades": "426"
    },
    {
      "date": "2022-10-17",
      "bid": "93.00",
      "ask": "93.60",
      "open": "89.40",
      "high": "93.80",
      "low": "86.20",
      "close": "93.20",
      "average": "91.0362",
      "volume": "3581",
      "turnover": "326000.8",
      "trades": "71"
    },
    {
      "date": "2022-10-18",
      "bid": "88.00",
      "ask": "88.20",
      "open": "93.40",
      "high": "97.80",
      "low": "86.80",
      "close": "88.00",
      "average": "91.6619",
      "volume": "14804",
      "turnover": "1356962.2",
      "trades": "171"
    },
    {
      "date": "2022-10-19",
      "bid": "89.00",
      "ask": "91.80",
      "open": "91.00",
      "high": "92.80",
      "low": "89.00",
      "close": "90.60",
      "average": "90.2402",
      "volume": "4036",
      "turnover": "364209.4",
      "trades": "49"
    },
    {
      "date": "2022-10-20",
      "bid": "94.00",
      "ask": "95.20",
      "open": "90.60",
      "high": "95.60",
      "low": "87.60",
      "close": "94.80",
      "average": "90.9587",
      "volume": "10072",
      "turnover": "916136",
      "trades": "66"
    },
    {
      "date": "2022-10-21",
      "bid": "96.20",
      "ask": "96.80",
      "open": "94.80",
      "high": "97.60",
      "low": "94.80",
      "close": "96.80",
      "average": "96.0712",
      "volume": "4232",
      "turnover": "406573.2",
      "trades": "28"
    },
    {
      "date": "2022-10-24",
      "bid": "97.60",
      "ask": "98.20",
      "open": "96.80",
      "high": "100.00",
      "low": "96.80",
      "close": "97.60",
      "average": "98.988",
      "volume": "5139",
      "turnover": "508699.4",
      "trades": "67"
    },
    {
      "date": "2022-10-25",
      "bid": "96.00",
      "ask": "96.20",
      "open": "97.60",
      "high": "97.60",
      "low": "91.40",
      "close": "96.20",
      "average": "94.557",
      "volume": "5253",
      "turnover": "496708",
      "trades": "85"
    },
    {
      "date": "2022-10-26",
      "bid": "96.20",
      "ask": "99.80",
      "open": "96.20",
      "high": "100.00",
      "low": "96.20",
      "close": "97.60",
      "average": "98.3797",
      "volume": "4203",
      "turnover": "413489.8",
      "trades": "63"
    },
    {
      "date": "2022-10-27",
      "bid": "98.20",
      "ask": "100.00",
      "open": "97.60",
      "high": "99.00",
      "low": "96.40",
      "close": "99.00",
      "average": "97.2589",
      "volume": "1164",
      "turnover": "113209.4",
      "trades": "37"
    },
    {
      "date": "2022-10-28",
      "bid": "99.20",
      "ask": "99.80",
      "open": "99.00",
      "high": "100.00",
      "low": "97.20",
      "close": "99.80",
      "average": "99.0711",
      "volume": "1932",
      "turnover": "191405.4",
      "trades": "43"
    },
    {
      "date": "2022-10-31",
      "bid": "98.00",
      "ask": "98.40",
      "open": "99.80",
      "high": "99.80",
      "low": "98.00",
      "close": "98.00",
      "average": "98.9835",
      "volume": "2616",
      "turnover": "258940.8",
      "trades": "49"
    },
    {
      "date": "2022-11-01",
      "bid": "98.80",
      "ask": "99.40",
      "open": "98.00",
      "high": "99.00",
      "low": "96.40",
      "close": "99.00",
      "average": "97.3614",
      "volume": "5677",
      "turnover": "552720.6",
      "trades": "71"
    },
    {
      "date": "2022-11-02",
      "bid": "100.50",
      "ask": "102.00",
      "open": "98.80",
      "high": "103.00",
      "low": "98.80",
      "close": "101.00",
      "average": "101.2322",
      "volume": "8742",
      "turnover": "884971.9",
      "trades": "89"
    },
    {
      "date": "2022-11-03",
      "bid": "101.00",
      "ask": "103.50",
      "open": "100.00",
      "high": "105.00",
      "low": "100.00",
      "close": "102.00",
      "average": "102.4792",
      "volume": "5158",
      "turnover": "528587.5",
      "trades": "65"
    },
    {
      "date": "2022-11-04",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.50",
      "low": "101.00",
      "close": "102.50",
      "average": "102.7607",
      "volume": "1281",
      "turnover": "131636.5",
      "trades": "25"
    },
    {
      "date": "2022-11-07",
      "bid": "108.50",
      "ask": "110.00",
      "open": "107.50",
      "high": "109.00",
      "low": "104.50",
      "close": "108.00",
      "average": "106.8097",
      "volume": "2194",
      "turnover": "234340.5",
      "trades": "51"
    },
    {
      "date": "2022-11-08",
      "bid": "109.00",
      "ask": "110.00",
      "open": "111.00",
      "high": "111.00",
      "low": "108.00",
      "close": "109.00",
      "average": "109.1955",
      "volume": "2514",
      "turnover": "274517.5",
      "trades": "45"
    },
    {
      "date": "2022-11-09",
      "bid": "109.50",
      "ask": "112.00",
      "open": "110.00",
      "high": "111.50",
      "low": "109.00",
      "close": "109.50",
      "average": "109.8051",
      "volume": "2173",
      "turnover": "238606.5",
      "trades": "30"
    },
    {
      "date": "2022-11-10",
      "bid": "107.50",
      "ask": "110.00",
      "open": "110.00",
      "high": "110.50",
      "low": "105.50",
      "close": "109.00",
      "average": "108.7012",
      "volume": "2969",
      "turnover": "322734",
      "trades": "49"
    },
    {
      "date": "2022-11-11",
      "bid": "108.50",
      "ask": "110.00",
      "open": "108.00",
      "high": "110.00",
      "low": "107.50",
      "close": "110.00",
      "average": "109.3005",
      "volume": "4888",
      "turnover": "534261",
      "trades": "41"
    },
    {
      "date": "2022-11-14",
      "bid": "106.00",
      "ask": "107.50",
      "open": "108.00",
      "high": "114.50",
      "low": "105.50",
      "close": "107.00",
      "average": "108.88",
      "volume": "3772",
      "turnover": "410695.5",
      "trades": "56"
    },
    {
      "date": "2022-11-15",
      "bid": "107.00",
      "ask": "110.00",
      "open": "107.00",
      "high": "111.50",
      "low": "105.50",
      "close": "107.50",
      "average": "106.7484",
      "volume": "1274",
      "turnover": "135997.5",
      "trades": "33"
    },
    {
      "date": "2022-11-16",
      "bid": "102.50",
      "ask": "104.00",
      "open": "107.50",
      "high": "108.50",
      "low": "103.50",
      "close": "104.00",
      "average": "105.0635",
      "volume": "4868",
      "turnover": "511449",
      "trades": "69"
    },
    {
      "date": "2022-11-17",
      "bid": "98.40",
      "ask": "99.40",
      "open": "101.00",
      "high": "104.50",
      "low": "96.40",
      "close": "98.40",
      "average": "98.9946",
      "volume": "3605",
      "turnover": "356875.4",
      "trades": "94"
    },
    {
      "date": "2022-11-18",
      "bid": "99.20",
      "ask": "100.50",
      "open": "103.00",
      "high": "103.00",
      "low": "98.00",
      "close": "100.50",
      "average": "100.824",
      "volume": "959",
      "turnover": "96690.2",
      "trades": "26"
    },
    {
      "date": "2022-11-21",
      "bid": "109.00",
      "ask": "110.00",
      "open": "100.50",
      "high": "113.50",
      "low": "100.50",
      "close": "110.00",
      "average": "108.9715",
      "volume": "8277",
      "turnover": "901957.5",
      "trades": "130"
    },
    {
      "date": "2022-11-22",
      "bid": "106.50",
      "ask": "107.50",
      "open": "106.00",
      "high": "112.50",
      "low": "106.00",
      "close": "107.50",
      "average": "109.5916",
      "volume": "3287",
      "turnover": "360227.5",
      "trades": "81"
    },
    {
      "date": "2022-11-23",
      "bid": "101.50",
      "ask": "104.00",
      "open": "107.50",
      "high": "108.00",
      "low": "101.00",
      "close": "104.00",
      "average": "102.6223",
      "volume": "9093",
      "turnover": "933145",
      "trades": "151"
    },
    {
      "date": "2022-11-24",
      "bid": "102.50",
      "ask": "103.00",
      "open": "104.00",
      "high": "104.00",
      "low": "101.00",
      "close": "102.50",
      "average": "102.7368",
      "volume": "1533",
      "turnover": "157495.5",
      "trades": "48"
    },
    {
      "date": "2022-11-25",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.50",
      "high": "104.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.2471",
      "volume": "2703",
      "turnover": "276374",
      "trades": "45"
    },
    {
      "date": "2022-11-28",
      "bid": "99.00",
      "ask": "99.80",
      "open": "103.00",
      "high": "104.00",
      "low": "98.80",
      "close": "99.80",
      "average": "101.1181",
      "volume": "4789",
      "turnover": "484254.8",
      "trades": "84"
    },
    {
      "date": "2022-11-29",
      "bid": "97.80",
      "ask": "101.00",
      "open": "99.80",
      "high": "107.00",
      "low": "97.00",
      "close": "100.50",
      "average": "100.0613",
      "volume": "4365",
      "turnover": "436767.6",
      "trades": "67"
    },
    {
      "date": "2022-11-30",
      "bid": "97.80",
      "ask": "98.00",
      "open": "97.40",
      "high": "100.00",
      "low": "97.20",
      "close": "98.00",
      "average": "97.9682",
      "volume": "1946",
      "turnover": "190646.2",
      "trades": "42"
    },
    {
      "date": "2022-12-01",
      "bid": "99.20",
      "ask": "100.00",
      "open": "98.00",
      "high": "105.00",
      "low": "98.00",
      "close": "99.80",
      "average": "101.3757",
      "volume": "2615",
      "turnover": "265097.5",
      "trades": "51"
    },
    {
      "date": "2022-12-02",
      "bid": "97.00",
      "ask": "98.00",
      "open": "97.20",
      "high": "102.00",
      "low": "97.00",
      "close": "98.00",
      "average": "99.2898",
      "volume": "2270",
      "turnover": "225387.8",
      "trades": "40"
    },
    {
      "date": "2022-12-05",
      "bid": "99.00",
      "ask": "100.00",
      "open": "97.20",
      "high": "102.00",
      "low": "97.00",
      "close": "99.00",
      "average": "100.0714",
      "volume": "4097",
      "turnover": "409992.7",
      "trades": "58"
    },
    {
      "date": "2022-12-06",
      "bid": "99.20",
      "ask": "101.00",
      "open": "99.00",
      "high": "101.50",
      "low": "99.00",
      "close": "99.20",
      "average": "99.9909",
      "volume": "1955",
      "turnover": "195482.3",
      "trades": "30"
    },
    {
      "date": "2022-12-07",
      "bid": "98.40",
      "ask": "99.40",
      "open": "99.20",
      "high": "101.00",
      "low": "98.20",
      "close": "99.40",
      "average": "99.5232",
      "volume": "1758",
      "turnover": "174961.7",
      "trades": "31"
    },
    {
      "date": "2022-12-08",
      "bid": "99.60",
      "ask": "100.50",
      "open": "100.50",
      "high": "100.50",
      "low": "98.60",
      "close": "99.40",
      "average": "99.3894",
      "volume": "630",
      "turnover": "62615.3",
      "trades": "17"
    },
    {
      "date": "2022-12-09",
      "bid": "99.00",
      "ask": "100.00",
      "open": "99.40",
      "high": "101.00",
      "low": "99.40",
      "close": "100.00",
      "average": "100.2063",
      "volume": "3605",
      "turnover": "361243.8",
      "trades": "31"
    },
    {
      "date": "2022-12-12",
      "bid": "101.50",
      "ask": "103.00",
      "open": "100.00",
      "high": "103.00",
      "low": "100.00",
      "close": "103.00",
      "average": "101.7761",
      "volume": "1905",
      "turnover": "193883.5",
      "trades": "30"
    },
    {
      "date": "2022-12-13",
      "bid": "103.00",
      "ask": "104.50",
      "open": "103.00",
      "high": "104.50",
      "low": "102.00",
      "close": "103.00",
      "average": "102.9393",
      "volume": "3943",
      "turnover": "405889.5",
      "trades": "27"
    },
    {
      "date": "2022-12-14",
      "bid": "103.00",
      "ask": "104.00",
      "open": "104.50",
      "high": "104.50",
      "low": "103.00",
      "close": "103.50",
      "average": "104.014",
      "volume": "1392",
      "turnover": "144787.5",
      "trades": "33"
    },
    {
      "date": "2022-12-15",
      "bid": "101.50",
      "ask": "104.00",
      "open": "103.00",
      "high": "104.50",
      "low": "101.00",
      "close": "102.00",
      "average": "102.8341",
      "volume": "3285",
      "turnover": "337810",
      "trades": "38"
    },
    {
      "date": "2022-12-16",
      "bid": "100.50",
      "ask": "104.00",
      "open": "100.00",
      "high": "105.00",
      "low": "100.00",
      "close": "101.00",
      "average": "102.2475",
      "volume": "901",
      "turnover": "92125",
      "trades": "18"
    },
    {
      "date": "2022-12-19",
      "bid": "97.20",
      "ask": "98.20",
      "open": "102.00",
      "high": "104.00",
      "low": "97.40",
      "close": "97.40",
      "average": "99.384",
      "volume": "1742",
      "turnover": "173126.9",
      "trades": "40"
    },
    {
      "date": "2022-12-20",
      "bid": "96.40",
      "ask": "98.40",
      "open": "97.60",
      "high": "99.40",
      "low": "96.20",
      "close": "98.40",
      "average": "97.7049",
      "volume": "3067",
      "turnover": "299661",
      "trades": "41"
    },
    {
      "date": "2022-12-21",
      "bid": "96.20",
      "ask": "97.80",
      "open": "98.00",
      "high": "102.50",
      "low": "96.20",
      "close": "96.20",
      "average": "97.215",
      "volume": "1557",
      "turnover": "151363.7",
      "trades": "30"
    },
    {
      "date": "2022-12-22",
      "bid": "97.40",
      "ask": "99.00",
      "open": "97.60",
      "high": "100.50",
      "low": "96.40",
      "close": "98.80",
      "average": "97.2752",
      "volume": "564",
      "turnover": "54863.2",
      "trades": "12"
    },
    {
      "date": "2022-12-23",
      "bid": "99.00",
      "ask": "100.00",
      "open": "98.80",
      "high": "100.00",
      "low": "97.40",
      "close": "100.00",
      "average": "99.5186",
      "volume": "553",
      "turnover": "55033.8",
      "trades": "11"
    },
    {
      "date": "2022-12-27",
      "bid": "97.40",
      "ask": "97.60",
      "open": "100.00",
      "high": "102.50",
      "low": "96.80",
      "close": "97.60",
      "average": "97.7853",
      "volume": "1620",
      "turnover": "158412.2",
      "trades": "36"
    },
    {
      "date": "2022-12-28",
      "bid": "96.00",
      "ask": "97.00",
      "open": "97.60",
      "high": "99.80",
      "low": "96.00",
      "close": "96.40",
      "average": "96.3579",
      "volume": "1193",
      "turnover": "114955",
      "trades": "37"
    },
    {
      "date": "2022-12-29",
      "bid": "95.20",
      "ask": "98.00",
      "open": "96.40",
      "high": "98.00",
      "low": "94.00",
      "close": "95.00",
      "average": "95.4507",
      "volume": "4243",
      "turnover": "404997.4",
      "trades": "66"
    },
    {
      "date": "2022-12-30",
      "bid": "98.00",
      "ask": "101.50",
      "open": "95.60",
      "high": "102.00",
      "low": "92.00",
      "close": "101.50",
      "average": "97.1081",
      "volume": "3918",
      "turnover": "380469.4",
      "trades": "76"
    },
    {
      "date": "2023-01-02",
      "bid": "104.50",
      "ask": "106.00",
      "open": "101.50",
      "high": "106.50",
      "low": "101.50",
      "close": "104.50",
      "average": "102.6543",
      "volume": "2867",
      "turnover": "294310",
      "trades": "57"
    },
    {
      "date": "2023-01-03",
      "bid": "105.50",
      "ask": "106.00",
      "open": "104.50",
      "high": "107.00",
      "low": "103.00",
      "close": "106.00",
      "average": "105.9718",
      "volume": "834",
      "turnover": "88380.5",
      "trades": "22"
    },
    {
      "date": "2023-01-04",
      "bid": "104.00",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.50",
      "low": "98.40",
      "close": "107.00",
      "average": "104.7249",
      "volume": "6727",
      "turnover": "704484.5",
      "trades": "90"
    },
    {
      "date": "2023-01-05",
      "bid": "101.50",
      "ask": "105.50",
      "open": "100.00",
      "high": "105.50",
      "low": "99.40",
      "close": "101.50",
      "average": "101.0828",
      "volume": "2113",
      "turnover": "213588",
      "trades": "76"
    },
    {
      "date": "2023-01-09",
      "bid": "103.00",
      "ask": "105.00",
      "open": "101.50",
      "high": "106.00",
      "low": "101.50",
      "close": "105.00",
      "average": "103.0646",
      "volume": "4417",
      "turnover": "455236.5",
      "trades": "60"
    },
    {
      "date": "2023-01-10",
      "bid": "110.00",
      "ask": "115.00",
      "open": "105.00",
      "high": "112.00",
      "low": "104.00",
      "close": "112.00",
      "average": "108.2221",
      "volume": "8707",
      "turnover": "942289.5",
      "trades": "58"
    },
    {
      "date": "2023-01-11",
      "bid": "111.50",
      "ask": "114.50",
      "open": "108.00",
      "high": "114.50",
      "low": "108.00",
      "close": "114.50",
      "average": "111.8265",
      "volume": "6940",
      "turnover": "776076",
      "trades": "54"
    },
    {
      "date": "2023-01-12",
      "bid": "113.50",
      "ask": "115.00",
      "open": "109.00",
      "high": "115.00",
      "low": "109.00",
      "close": "115.00",
      "average": "113.7031",
      "volume": "2442",
      "turnover": "277663",
      "trades": "36"
    },
    {
      "date": "2023-01-13",
      "bid": "113.50",
      "ask": "114.50",
      "open": "115.00",
      "high": "116.00",
      "low": "112.00",
      "close": "113.50",
      "average": "114.6358",
      "volume": "2313",
      "turnover": "265152.5",
      "trades": "63"
    },
    {
      "date": "2023-01-16",
      "bid": "116.00",
      "ask": "117.50",
      "open": "114.00",
      "high": "117.50",
      "low": "114.00",
      "close": "117.50",
      "average": "116.2733",
      "volume": "2827",
      "turnover": "328704.5",
      "trades": "36"
    },
    {
      "date": "2023-01-17",
      "bid": "116.00",
      "ask": "118.50",
      "open": "119.50",
      "high": "119.50",
      "low": "115.00",
      "close": "118.50",
      "average": "117.9038",
      "volume": "2021",
      "turnover": "238283.5",
      "trades": "44"
    },
    {
      "date": "2023-01-18",
      "bid": "117.00",
      "ask": "118.00",
      "open": "118.50",
      "high": "119.00",
      "low": "115.00",
      "close": "118.00",
      "average": "116.8088",
      "volume": "1326",
      "turnover": "154888.5",
      "trades": "27"
    },
    {
      "date": "2023-01-19",
      "bid": "117.00",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.50",
      "low": "117.00",
      "close": "117.50",
      "average": "117.6141",
      "volume": "828",
      "turnover": "97384.5",
      "trades": "41"
    },
    {
      "date": "2023-01-20",
      "bid": "117.00",
      "ask": "117.50",
      "open": "117.50",
      "high": "118.00",
      "low": "113.50",
      "close": "117.00",
      "average": "116.4631",
      "volume": "2291",
      "turnover": "266817",
      "trades": "50"
    },
    {
      "date": "2023-01-23",
      "bid": "125.50",
      "ask": "126.00",
      "open": "121.00",
      "high": "130.00",
      "low": "121.00",
      "close": "125.50",
      "average": "124.657",
      "volume": "4497",
      "turnover": "560582.5",
      "trades": "96"
    },
    {
      "date": "2023-01-24",
      "bid": "124.00",
      "ask": "126.00",
      "open": "126.00",
      "high": "130.00",
      "low": "123.00",
      "close": "124.00",
      "average": "127.1187",
      "volume": "6593",
      "turnover": "838093.5",
      "trades": "79"
    },
    {
      "date": "2023-01-25",
      "bid": "123.50",
      "ask": "124.00",
      "open": "127.50",
      "high": "130.00",
      "low": "123.00",
      "close": "123.00",
      "average": "127.4115",
      "volume": "7924",
      "turnover": "1009609",
      "trades": "113"
    },
    {
      "date": "2023-01-26",
      "bid": "126.00",
      "ask": "128.00",
      "open": "123.00",
      "high": "129.00",
      "low": "123.00",
      "close": "128.00",
      "average": "127.3038",
      "volume": "4407",
      "turnover": "561028",
      "trades": "72"
    },
    {
      "date": "2023-01-27",
      "bid": "130.00",
      "ask": "132.00",
      "open": "129.50",
      "high": "132.00",
      "low": "125.00",
      "close": "130.00",
      "average": "128.438",
      "volume": "3168",
      "turnover": "406891.5",
      "trades": "55"
    },
    {
      "date": "2023-01-30",
      "bid": "132.00",
      "ask": "133.00",
      "open": "130.50",
      "high": "138.00",
      "low": "130.00",
      "close": "133.00",
      "average": "133.9932",
      "volume": "9377",
      "turnover": "1256454",
      "trades": "142"
    },
    {
      "date": "2023-01-31",
      "bid": "135.00",
      "ask": "137.00",
      "open": "133.50",
      "high": "140.00",
      "low": "133.00",
      "close": "135.00",
      "average": "136.3573",
      "volume": "7695",
      "turnover": "1049269.5",
      "trades": "97"
    },
    {
      "date": "2023-02-01",
      "bid": "145.00",
      "ask": "147.00",
      "open": "137.00",
      "high": "148.00",
      "low": "137.00",
      "close": "145.00",
      "average": "143.7219",
      "volume": "10516",
      "turnover": "1511379.5",
      "trades": "196"
    },
    {
      "date": "2023-02-02",
      "bid": "150.50",
      "ask": "151.00",
      "open": "147.00",
      "high": "159.00",
      "low": "147.00",
      "close": "151.00",
      "average": "152.7416",
      "volume": "15510",
      "turnover": "2369022.5",
      "trades": "197"
    },
    {
      "date": "2023-02-03",
      "bid": "158.00",
      "ask": "158.50",
      "open": "151.00",
      "high": "159.00",
      "low": "151.00",
      "close": "159.00",
      "average": "156.2244",
      "volume": "12171",
      "turnover": "1901407.5",
      "trades": "179"
    },
    {
      "date": "2023-02-06",
      "bid": "157.00",
      "ask": "158.00",
      "open": "159.00",
      "high": "160.00",
      "low": "152.50",
      "close": "158.00",
      "average": "156.1238",
      "volume": "7765",
      "turnover": "1212301",
      "trades": "157"
    },
    {
      "date": "2023-02-07",
      "bid": "151.50",
      "ask": "154.50",
      "open": "158.00",
      "high": "158.00",
      "low": "151.00",
      "close": "154.50",
      "average": "154.7879",
      "volume": "5659",
      "turnover": "875944.5",
      "trades": "103"
    },
    {
      "date": "2023-02-08",
      "bid": "140.00",
      "ask": "141.00",
      "open": "154.50",
      "high": "154.50",
      "low": "135.00",
      "close": "140.50",
      "average": "145.1187",
      "volume": "15737",
      "turnover": "2283733",
      "trades": "225"
    },
    {
      "date": "2023-02-09",
      "bid": "111.50",
      "ask": "112.00",
      "open": "141.00",
      "high": "144.00",
      "low": "107.00",
      "close": "111.50",
      "average": "121.6722",
      "volume": "25285",
      "turnover": "3076481",
      "trades": "401"
    },
    {
      "date": "2023-02-10",
      "bid": "118.00",
      "ask": "120.00",
      "open": "112.00",
      "high": "121.00",
      "low": "112.00",
      "close": "120.00",
      "average": "116.1783",
      "volume": "16952",
      "turnover": "1969454.5",
      "trades": "187"
    },
    {
      "date": "2023-02-13",
      "bid": "110.00",
      "ask": "110.50",
      "open": "119.50",
      "high": "119.50",
      "low": "104.50",
      "close": "110.50",
      "average": "109.3784",
      "volume": "32439",
      "turnover": "3548125.5",
      "trades": "324"
    },
    {
      "date": "2023-02-14",
      "bid": "105.00",
      "ask": "106.00",
      "open": "110.50",
      "high": "112.00",
      "low": "104.50",
      "close": "105.00",
      "average": "107.0301",
      "volume": "12632",
      "turnover": "1352004",
      "trades": "121"
    },
    {
      "date": "2023-02-15",
      "bid": "106.50",
      "ask": "107.00",
      "open": "105.50",
      "high": "109.00",
      "low": "105.00",
      "close": "105.50",
      "average": "106.9433",
      "volume": "6423",
      "turnover": "686896.5",
      "trades": "87"
    },
    {
      "date": "2023-02-16",
      "bid": "105.00",
      "ask": "106.50",
      "open": "106.50",
      "high": "107.50",
      "low": "104.00",
      "close": "106.50",
      "average": "105.7219",
      "volume": "3256",
      "turnover": "344230.5",
      "trades": "62"
    },
    {
      "date": "2023-02-17",
      "bid": "111.00",
      "ask": "112.00",
      "open": "106.50",
      "high": "112.00",
      "low": "105.00",
      "close": "112.00",
      "average": "109.9028",
      "volume": "3682",
      "turnover": "404662",
      "trades": "65"
    },
    {
      "date": "2023-02-20",
      "bid": "110.00",
      "ask": "112.00",
      "open": "111.50",
      "high": "112.00",
      "low": "108.00",
      "close": "110.00",
      "average": "110.6477",
      "volume": "1703",
      "turnover": "188433",
      "trades": "52"
    },
    {
      "date": "2023-02-21",
      "bid": "111.00",
      "ask": "111.50",
      "open": "110.00",
      "high": "111.50",
      "low": "109.50",
      "close": "111.00",
      "average": "110.5957",
      "volume": "2880",
      "turnover": "318515.5",
      "trades": "43"
    },
    {
      "date": "2023-02-22",
      "bid": "111.00",
      "ask": "112.00",
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.5481",
      "volume": "1290",
      "turnover": "143897",
      "trades": "24"
    },
    {
      "date": "2023-02-23",
      "bid": "111.00",
      "ask": "111.50",
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.144",
      "volume": "2177",
      "turnover": "241960.5",
      "trades": "30"
    },
    {
      "date": "2023-02-24",
      "bid": "112.00",
      "ask": "113.00",
      "open": "111.00",
      "high": "114.00",
      "low": "111.00",
      "close": "113.00",
      "average": "112.5526",
      "volume": "980",
      "turnover": "110301.5",
      "trades": "55"
    },
    {
      "date": "2023-02-27",
      "bid": "111.00",
      "ask": "112.50",
      "open": "113.00",
      "high": "113.00",
      "low": "111.00",
      "close": "112.00",
      "average": "112.1917",
      "volume": "1643",
      "turnover": "184331",
      "trades": "49"
    },
    {
      "date": "2023-02-28",
      "bid": "106.50",
      "ask": "107.50",
      "open": "111.00",
      "high": "112.00",
      "low": "106.50",
      "close": "106.50",
      "average": "107.1897",
      "volume": "9387",
      "turnover": "1006189.5",
      "trades": "588"
    },
    {
      "date": "2023-03-01",
      "bid": "101.50",
      "ask": "102.00",
      "open": "106.00",
      "high": "106.00",
      "low": "97.00",
      "close": "101.50",
      "average": "100.908",
      "volume": "28327",
      "turnover": "2858421.9",
      "trades": "290"
    },
    {
      "date": "2023-03-02",
      "bid": "100.50",
      "ask": "102.50",
      "open": "100.50",
      "high": "102.00",
      "low": "97.00",
      "close": "101.00",
      "average": "99.4455",
      "volume": "19256",
      "turnover": "1914923.2",
      "trades": "172"
    },
    {
      "date": "2023-03-03",
      "bid": "103.00",
      "ask": "104.00",
      "open": "101.00",
      "high": "105.50",
      "low": "100.50",
      "close": "104.00",
      "average": "102.3255",
      "volume": "7333",
      "turnover": "750353",
      "trades": "95"
    },
    {
      "date": "2023-03-06",
      "bid": "104.00",
      "ask": "104.50",
      "open": "103.00",
      "high": "104.50",
      "low": "102.50",
      "close": "104.50",
      "average": "103.7541",
      "volume": "3902",
      "turnover": "404848.5",
      "trades": "63"
    },
    {
      "date": "2023-03-07",
      "bid": "104.00",
      "ask": "105.50",
      "open": "104.50",
      "high": "105.50",
      "low": "101.50",
      "close": "105.50",
      "average": "103.0671",
      "volume": "2438",
      "turnover": "251277.5",
      "trades": "50"
    },
    {
      "date": "2023-03-08",
      "bid": "103.50",
      "ask": "105.00",
      "open": "105.50",
      "high": "105.50",
      "low": "101.50",
      "close": "105.00",
      "average": "103.2062",
      "volume": "2983",
      "turnover": "307864",
      "trades": "49"
    },
    {
      "date": "2023-03-09",
      "bid": "102.50",
      "ask": "104.00",
      "open": "104.50",
      "high": "104.50",
      "low": "102.00",
      "close": "103.00",
      "average": "103.2199",
      "volume": "4095",
      "turnover": "422685.5",
      "trades": "36"
    },
    {
      "date": "2023-03-10",
      "bid": "101.50",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.00",
      "low": "100.00",
      "close": "102.00",
      "average": "101.0632",
      "volume": "2849",
      "turnover": "287929",
      "trades": "50"
    },
    {
      "date": "2023-03-13",
      "bid": "98.40",
      "ask": "99.80",
      "open": "102.00",
      "high": "102.00",
      "low": "98.40",
      "close": "99.00",
      "average": "99.2293",
      "volume": "915",
      "turnover": "90794.8",
      "trades": "41"
    },
    {
      "date": "2023-03-14",
      "bid": "101.00",
      "ask": "102.00",
      "open": "98.40",
      "high": "102.00",
      "low": "98.40",
      "close": "101.50",
      "average": "99.9519",
      "volume": "1787",
      "turnover": "178614",
      "trades": "30"
    },
    {
      "date": "2023-03-15",
      "bid": "100.50",
      "ask": "103.00",
      "open": "101.50",
      "high": "102.50",
      "low": "100.50",
      "close": "100.50",
      "average": "100.7797",
      "volume": "1768",
      "turnover": "178178.5",
      "trades": "32"
    },
    {
      "date": "2023-03-16",
      "bid": "101.50",
      "ask": "102.50",
      "open": "100.50",
      "high": "103.00",
      "low": "100.00",
      "close": "103.00",
      "average": "100.758",
      "volume": "566",
      "turnover": "57029",
      "trades": "21"
    },
    {
      "date": "2023-03-17",
      "bid": "101.50",
      "ask": "103.00",
      "open": "102.50",
      "high": "103.50",
      "low": "101.00",
      "close": "103.50",
      "average": "101.711",
      "volume": "1391",
      "turnover": "141480",
      "trades": "32"
    },
    {
      "date": "2023-03-20",
      "bid": "103.00",
      "ask": "103.50",
      "open": "104.00",
      "high": "104.00",
      "low": "98.80",
      "close": "103.00",
      "average": "101.1383",
      "volume": "9297",
      "turnover": "940282.7",
      "trades": "173"
    },
    {
      "date": "2023-03-21",
      "bid": "101.00",
      "ask": "101.50",
      "open": "103.50",
      "high": "104.00",
      "low": "99.00",
      "close": "100.50",
      "average": "101.9813",
      "volume": "3322",
      "turnover": "338782",
      "trades": "42"
    },
    {
      "date": "2023-03-22",
      "bid": "100.00",
      "ask": "100.50",
      "open": "100.00",
      "high": "100.50",
      "low": "98.20",
      "close": "100.00",
      "average": "99.4389",
      "volume": "404",
      "turnover": "40173.3",
      "trades": "16"
    },
    {
      "date": "2023-03-23",
      "bid": "99.40",
      "ask": "99.80",
      "open": "100.00",
      "high": "102.00",
      "low": "99.60",
      "close": "100.00",
      "average": "100.0549",
      "volume": "1889",
      "turnover": "189003.8",
      "trades": "30"
    },
    {
      "date": "2023-03-24",
      "bid": "99.20",
      "ask": "99.80",
      "open": "99.60",
      "high": "99.80",
      "low": "98.00",
      "close": "99.80",
      "average": "98.6527",
      "volume": "1656",
      "turnover": "163368.8",
      "trades": "37"
    },
    {
      "date": "2023-03-27",
      "bid": "97.80",
      "ask": "98.20",
      "open": "100.00",
      "high": "100.00",
      "low": "97.40",
      "close": "98.20",
      "average": "99.3138",
      "volume": "1069",
      "turnover": "106166.4",
      "trades": "40"
    },
    {
      "date": "2023-03-28",
      "bid": "98.40",
      "ask": "99.80",
      "open": "98.40",
      "high": "98.40",
      "low": "95.00",
      "close": "98.40",
      "average": "96.9042",
      "volume": "1877",
      "turnover": "181889.2",
      "trades": "40"
    },
    {
      "date": "2023-03-29",
      "bid": "100.00",
      "ask": "101.50",
      "open": "99.00",
      "high": "101.50",
      "low": "98.80",
      "close": "100.00",
      "average": "99.8857",
      "volume": "2180",
      "turnover": "217750.9",
      "trades": "18"
    },
    {
      "date": "2023-03-30",
      "bid": "101.00",
      "ask": "102.50",
      "open": "100.50",
      "high": "102.50",
      "low": "100.50",
      "close": "100.50",
      "average": "101.7432",
      "volume": "183",
      "turnover": "18619",
      "trades": "8"
    },
    {
      "date": "2023-03-31",
      "bid": "104.50",
      "ask": "105.50",
      "open": "100.50",
      "high": "106.00",
      "low": "100.50",
      "close": "104.50",
      "average": "103.6166",
      "volume": "2209",
      "turnover": "228889",
      "trades": "43"
    },
    {
      "date": "2023-04-03",
      "bid": "101.80",
      "ask": "102.40",
      "open": "104.40",
      "high": "104.60",
      "low": "100.80",
      "close": "101.60",
      "average": "102.141",
      "volume": "2782",
      "turnover": "284156.4",
      "trades": "45"
    },
    {
      "date": "2023-04-04",
      "bid": "103.20",
      "ask": "104.00",
      "open": "102.60",
      "high": "103.20",
      "low": "102.00",
      "close": "103.00",
      "average": "102.842",
      "volume": "1125",
      "turnover": "115697.2",
      "trades": "19"
    },
    {
      "date": "2023-04-05",
      "bid": "104.00",
      "ask": "104.40",
      "open": "103.00",
      "high": "104.80",
      "low": "103.00",
      "close": "104.40",
      "average": "104.1856",
      "volume": "277",
      "turnover": "28859.4",
      "trades": "22"
    },
    {
      "date": "2023-04-06",
      "bid": "106.40",
      "ask": "107.00",
      "open": "104.40",
      "high": "107.60",
      "low": "104.00",
      "close": "107.00",
      "average": "105.4628",
      "volume": "1257",
      "turnover": "132566.8",
      "trades": "23"
    },
    {
      "date": "2023-04-11",
      "bid": "112.00",
      "ask": "115.00",
      "open": "107.80",
      "high": "116.00",
      "low": "107.80",
      "close": "116.00",
      "average": "110.6915",
      "volume": "2904",
      "turnover": "321448.2",
      "trades": "49"
    },
    {
      "date": "2023-04-12",
      "bid": "110.80",
      "ask": "112.00",
      "open": "115.00",
      "high": "115.00",
      "low": "106.20",
      "close": "111.20",
      "average": "109.4332",
      "volume": "5596",
      "turnover": "612388.2",
      "trades": "100"
    },
    {
      "date": "2023-04-13",
      "bid": "111.00",
      "ask": "111.80",
      "open": "110.00",
      "high": "112.40",
      "low": "110.00",
      "close": "111.80",
      "average": "110.9276",
      "volume": "1480",
      "turnover": "164172.8",
      "trades": "33"
    },
    {
      "date": "2023-04-14",
      "bid": "111.20",
      "ask": "112.00",
      "open": "111.80",
      "high": "112.00",
      "low": "110.00",
      "close": "112.00",
      "average": "111.2474",
      "volume": "1134",
      "turnover": "126154.6",
      "trades": "33"
    },
    {
      "date": "2023-04-17",
      "bid": "107.00",
      "ask": "110.80",
      "open": "114.00",
      "high": "114.00",
      "low": "108.00",
      "close": "108.00",
      "average": "112.2971",
      "volume": "1133",
      "turnover": "127232.6",
      "trades": "40"
    },
    {
      "date": "2023-04-18",
      "bid": "110.40",
      "ask": "112.60",
      "open": "108.00",
      "high": "112.60",
      "low": "104.00",
      "close": "112.60",
      "average": "108.8917",
      "volume": "8725",
      "turnover": "950080.2",
      "trades": "98"
    },
    {
      "date": "2023-04-19",
      "bid": "110.20",
      "ask": "111.80",
      "open": "112.00",
      "high": "112.00",
      "low": "107.40",
      "close": "110.20",
      "average": "109.5522",
      "volume": "2096",
      "turnover": "229621.4",
      "trades": "36"
    },
    {
      "date": "2023-04-20",
      "bid": "109.00",
      "ask": "110.80",
      "open": "110.00",
      "high": "110.00",
      "low": "108.00",
      "close": "109.20",
      "average": "109.2876",
      "volume": "1302",
      "turnover": "142292.4",
      "trades": "17"
    },
    {
      "date": "2023-04-21",
      "bid": "106.80",
      "ask": "108.00",
      "open": "109.80",
      "high": "109.80",
      "low": "106.80",
      "close": "106.80",
      "average": "107.5461",
      "volume": "375",
      "turnover": "40329.8",
      "trades": "14"
    },
    {
      "date": "2023-04-24",
      "bid": "107.00",
      "ask": "108.40",
      "open": "107.00",
      "high": "108.80",
      "low": "105.00",
      "close": "107.00",
      "average": "107.0514",
      "volume": "825",
      "turnover": "88317.4",
      "trades": "21"
    },
    {
      "date": "2023-04-25",
      "bid": "106.20",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.00",
      "low": "105.00",
      "close": "106.20",
      "average": "107.2704",
      "volume": "557",
      "turnover": "59749.6",
      "trades": "45"
    },
    {
      "date": "2023-04-26",
      "bid": "109.20",
      "ask": "110.00",
      "open": "106.20",
      "high": "109.00",
      "low": "105.20",
      "close": "109.00",
      "average": "107.1926",
      "volume": "1245",
      "turnover": "133454.8",
      "trades": "37"
    },
    {
      "date": "2023-04-27",
      "bid": "107.40",
      "ask": "108.80",
      "open": "112.00",
      "high": "112.00",
      "low": "106.60",
      "close": "109.00",
      "average": "108.8518",
      "volume": "452",
      "turnover": "49201",
      "trades": "29"
    },
    {
      "date": "2023-04-28",
      "bid": "108.60",
      "ask": "110.00",
      "open": "110.80",
      "high": "110.80",
      "low": "106.00",
      "close": "110.00",
      "average": "108.283",
      "volume": "1609",
      "turnover": "174227.4",
      "trades": "33"
    },
    {
      "date": "2023-05-02",
      "bid": "106.80",
      "ask": "109.20",
      "open": "110.00",
      "high": "110.00",
      "low": "106.60",
      "close": "109.20",
      "average": "107.8897",
      "volume": "468",
      "turnover": "50492.4",
      "trades": "32"
    },
    {
      "date": "2023-05-03",
      "bid": "105.20",
      "ask": "106.60",
      "open": "109.20",
      "high": "110.00",
      "low": "106.40",
      "close": "106.40",
      "average": "107.493",
      "volume": "426",
      "turnover": "45792",
      "trades": "23"
    },
    {
      "date": "2023-05-04",
      "bid": "106.20",
      "ask": "107.40",
      "open": "106.40",
      "high": "109.00",
      "low": "105.20",
      "close": "107.40",
      "average": "106.0174",
      "volume": "1770",
      "turnover": "187650.8",
      "trades": "28"
    },
    {
      "date": "2023-05-05",
      "bid": "105.20",
      "ask": "105.80",
      "open": "107.40",
      "high": "107.60",
      "low": "104.20",
      "close": "106.00",
      "average": "106.0267",
      "volume": "1643",
      "turnover": "174201.8",
      "trades": "34"
    },
    {
      "date": "2023-05-08",
      "bid": "102.40",
      "ask": "102.80",
      "open": "106.00",
      "high": "106.00",
      "low": "102.80",
      "close": "102.80",
      "average": "103.7399",
      "volume": "1032",
      "turnover": "107059.6",
      "trades": "21"
    },
    {
      "date": "2023-05-09",
      "bid": "101.80",
      "ask": "102.80",
      "open": "102.80",
      "high": "103.00",
      "low": "101.00",
      "close": "102.00",
      "average": "101.725",
      "volume": "4224",
      "turnover": "429686.4",
      "trades": "38"
    },
    {
      "date": "2023-05-10",
      "bid": "102.00",
      "ask": "103.00",
      "open": "101.60",
      "high": "103.00",
      "low": "100.20",
      "close": "103.00",
      "average": "101.5109",
      "volume": "2056",
      "turnover": "208706.4",
      "trades": "27"
    },
    {
      "date": "2023-05-11",
      "bid": "101.00",
      "ask": "102.00",
      "open": "103.40",
      "high": "103.40",
      "low": "100.40",
      "close": "101.00",
      "average": "101.7686",
      "volume": "376",
      "turnover": "38265",
      "trades": "13"
    },
    {
      "date": "2023-05-12",
      "bid": "103.00",
      "ask": "105.60",
      "open": "101.00",
      "high": "106.00",
      "low": "101.00",
      "close": "104.00",
      "average": "103.8014",
      "volume": "5621",
      "turnover": "583467.4",
      "trades": "23"
    },
    {
      "date": "2023-05-15",
      "bid": "107.00",
      "ask": "108.20",
      "open": "104.20",
      "high": "109.40",
      "low": "104.20",
      "close": "107.00",
      "average": "107.5545",
      "volume": "655",
      "turnover": "70448.2",
      "trades": "21"
    },
    {
      "date": "2023-05-16",
      "bid": "104.60",
      "ask": "106.20",
      "open": "106.00",
      "high": "107.00",
      "low": "104.20",
      "close": "104.20",
      "average": "104.3145",
      "volume": "166",
      "turnover": "17316.2",
      "trades": "7"
    },
    {
      "date": "2023-05-17",
      "bid": "103.40",
      "ask": "107.60",
      "open": "104.20",
      "high": "109.80",
      "low": "103.20",
      "close": "107.80",
      "average": "106.2601",
      "volume": "263",
      "turnover": "27946.4",
      "trades": "14"
    },
    {
      "date": "2023-05-19",
      "bid": "106.20",
      "ask": "106.60",
      "open": "107.80",
      "high": "107.80",
      "low": "105.00",
      "close": "106.00",
      "average": "105.5786",
      "volume": "429",
      "turnover": "45293.2",
      "trades": "16"
    },
    {
      "date": "2023-05-22",
      "bid": "102.60",
      "ask": "103.40",
      "open": "108.60",
      "high": "108.60",
      "low": "101.60",
      "close": "102.80",
      "average": "102.8463",
      "volume": "5215",
      "turnover": "536343.4",
      "trades": "33"
    },
    {
      "date": "2023-05-23",
      "bid": "101.60",
      "ask": "102.60",
      "open": "103.00",
      "high": "104.00",
      "low": "101.60",
      "close": "101.60",
      "average": "102.4669",
      "volume": "299",
      "turnover": "30637.6",
      "trades": "18"
    },
    {
      "date": "2023-05-24",
      "bid": "105.40",
      "ask": "109.80",
      "open": "101.60",
      "high": "108.60",
      "low": "101.60",
      "close": "108.40",
      "average": "104.3699",
      "volume": "2628",
      "turnover": "274284.2",
      "trades": "34"
    },
    {
      "date": "2023-05-25",
      "bid": "106.40",
      "ask": "107.00",
      "open": "107.00",
      "high": "109.60",
      "low": "106.00",
      "close": "107.00",
      "average": "106.9586",
      "volume": "672",
      "turnover": "71876.2",
      "trades": "22"
    },
    {
      "date": "2023-05-26",
      "bid": "105.60",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.00",
      "low": "104.80",
      "close": "105.40",
      "average": "106.5273",
      "volume": "1812",
      "turnover": "193027.4",
      "trades": "26"
    },
    {
      "date": "2023-05-29",
      "bid": "106.00",
      "ask": "109.00",
      "open": "105.40",
      "high": "108.80",
      "low": "105.40",
      "close": "108.80",
      "average": "107.6544",
      "volume": "673",
      "turnover": "72451.4",
      "trades": "19"
    },
    {
      "date": "2023-05-30",
      "bid": "107.20",
      "ask": "108.00",
      "open": "108.40",
      "high": "108.80",
      "low": "107.00",
      "close": "108.00",
      "average": "107.2704",
      "volume": "1296",
      "turnover": "139022.4",
      "trades": "20"
    },
    {
      "date": "2023-05-31",
      "bid": "107.20",
      "ask": "107.80",
      "open": "107.20",
      "high": "108.80",
      "low": "107.20",
      "close": "107.60",
      "average": "107.3401",
      "volume": "471",
      "turnover": "50557.2",
      "trades": "13"
    },
    {
      "date": "2023-06-01",
      "bid": "104.00",
      "ask": "107.20",
      "open": "107.20",
      "high": "108.60",
      "low": "103.80",
      "close": "107.20",
      "average": "106.4254",
      "volume": "1354",
      "turnover": "144100",
      "trades": "36"
    },
    {
      "date": "2023-06-02",
      "bid": "107.40",
      "ask": "108.00",
      "open": "108.60",
      "high": "108.60",
      "low": "104.20",
      "close": "108.00",
      "average": "106.5289",
      "volume": "1220",
      "turnover": "129965.2",
      "trades": "28"
    },
    {
      "date": "2023-06-05",
      "bid": "104.40",
      "ask": "106.40",
      "open": "108.80",
      "high": "108.80",
      "low": "104.80",
      "close": "106.60",
      "average": "106.7104",
      "volume": "2266",
      "turnover": "241805.8",
      "trades": "33"
    },
    {
      "date": "2023-06-07",
      "bid": "108.60",
      "ask": "108.80",
      "open": "106.60",
      "high": "108.80",
      "low": "103.80",
      "close": "108.80",
      "average": "107.6957",
      "volume": "1828",
      "turnover": "196867.8",
      "trades": "37"
    },
    {
      "date": "2023-06-08",
      "bid": "107.00",
      "ask": "111.20",
      "open": "107.80",
      "high": "111.20",
      "low": "106.60",
      "close": "110.00",
      "average": "108.3457",
      "volume": "2833",
      "turnover": "306943.4",
      "trades": "33"
    },
    {
      "date": "2023-06-09",
      "bid": "107.80",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.00",
      "low": "107.80",
      "close": "109.00",
      "average": "109.7734",
      "volume": "1887",
      "turnover": "207142.4",
      "trades": "9"
    },
    {
      "date": "2023-06-12",
      "bid": "107.40",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.00",
      "low": "106.40",
      "close": "108.80",
      "average": "108.7768",
      "volume": "7554",
      "turnover": "821699.6",
      "trades": "13"
    },
    {
      "date": "2023-06-13",
      "bid": "107.00",
      "ask": "108.80",
      "open": "108.80",
      "high": "110.00",
      "low": "106.20",
      "close": "107.40",
      "average": "107.6043",
      "volume": "139",
      "turnover": "14957",
      "trades": "11"
    },
    {
      "date": "2023-06-14",
      "bid": "107.00",
      "ask": "107.40",
      "open": "107.60",
      "high": "109.80",
      "low": "107.40",
      "close": "107.40",
      "average": "107.5675",
      "volume": "302",
      "turnover": "32485.4",
      "trades": "13"
    },
    {
      "date": "2023-06-15",
      "bid": "107.80",
      "ask": "109.80",
      "open": "107.40",
      "high": "108.00",
      "low": "103.80",
      "close": "107.80",
      "average": "107.8037",
      "volume": "4567",
      "turnover": "492339.6",
      "trades": "28"
    },
    {
      "date": "2023-06-16",
      "bid": "106.60",
      "ask": "106.80",
      "open": "107.80",
      "high": "107.80",
      "low": "106.60",
      "close": "106.80",
      "average": "107.01",
      "volume": "519",
      "turnover": "55538.2",
      "trades": "12"
    },
    {
      "date": "2023-06-19",
      "bid": "106.20",
      "ask": "109.80",
      "open": "106.80",
      "high": "110.80",
      "low": "106.20",
      "close": "106.20",
      "average": "108.8915",
      "volume": "1307",
      "turnover": "142321.2",
      "trades": "19"
    },
    {
      "date": "2023-06-20",
      "bid": "104.40",
      "ask": "106.20",
      "open": "106.20",
      "high": "106.20",
      "low": "104.20",
      "close": "104.40",
      "average": "105.1687",
      "volume": "1010",
      "turnover": "106220.4",
      "trades": "17"
    },
    {
      "date": "2023-06-21",
      "bid": "104.40",
      "ask": "107.40",
      "open": "104.20",
      "high": "104.40",
      "low": "104.00",
      "close": "104.40",
      "average": "104.2395",
      "volume": "152",
      "turnover": "15844.4",
      "trades": "4"
    },
    {
      "date": "2023-06-22",
      "bid": "104.60",
      "ask": "108.40",
      "open": "105.40",
      "high": "108.40",
      "low": "104.20",
      "close": "108.40",
      "average": "106.739",
      "volume": "82",
      "turnover": "8752.6",
      "trades": "12"
    },
    {
      "date": "2023-06-26",
      "bid": "105.00",
      "ask": "106.00",
      "open": "108.40",
      "high": "108.40",
      "low": "104.20",
      "close": "105.00",
      "average": "105.4924",
      "volume": "340",
      "turnover": "35867.4",
      "trades": "17"
    },
    {
      "date": "2023-06-27",
      "bid": "104.40",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.00",
      "low": "105.00",
      "close": "106.00",
      "average": "105.1321",
      "volume": "159",
      "turnover": "16716",
      "trades": "6"
    },
    {
      "date": "2023-06-28",
      "bid": "105.00",
      "ask": "106.80",
      "open": "104.20",
      "high": "107.40",
      "low": "104.20",
      "close": "105.00",
      "average": "105.2885",
      "volume": "314",
      "turnover": "33060.6",
      "trades": "22"
    },
    {
      "date": "2023-06-29",
      "bid": "106.80",
      "ask": "108.80",
      "open": "105.00",
      "high": "109.20",
      "low": "104.00",
      "close": "109.20",
      "average": "106.1366",
      "volume": "382",
      "turnover": "40544.2",
      "trades": "15"
    },
    {
      "date": "2023-06-30",
      "bid": "107.80",
      "ask": "108.80",
      "open": "109.20",
      "high": "109.20",
      "low": "104.60",
      "close": "107.20",
      "average": "106.397",
      "volume": "467",
      "turnover": "49687.4",
      "trades": "21"
    },
    {
      "date": "2023-07-03",
      "bid": "105.20",
      "ask": "107.20",
      "open": "107.20",
      "high": "107.20",
      "low": "105.00",
      "close": "107.20",
      "average": "105.2393",
      "volume": "407",
      "turnover": "42832.4",
      "trades": "12"
    },
    {
      "date": "2023-07-04",
      "bid": "105.00",
      "ask": "108.80",
      "open": "107.20",
      "high": "109.00",
      "low": "104.80",
      "close": "109.00",
      "average": "107.2228",
      "volume": "79",
      "turnover": "8470.6",
      "trades": "5"
    },
    {
      "date": "2023-07-05",
      "bid": "105.40",
      "ask": "106.20",
      "open": "104.00",
      "high": "108.60",
      "low": "103.80",
      "close": "105.80",
      "average": "104.5051",
      "volume": "2515",
      "turnover": "262830.4",
      "trades": "17"
    },
    {
      "date": "2023-07-06",
      "bid": "108.20",
      "ask": "111.80",
      "open": "105.80",
      "high": "111.00",
      "low": "105.00",
      "close": "110.00",
      "average": "109.8248",
      "volume": "10519",
      "turnover": "1155246.6",
      "trades": "42"
    },
    {
      "date": "2023-07-07",
      "bid": "114.00",
      "ask": "115.20",
      "open": "110.00",
      "high": "118.80",
      "low": "110.00",
      "close": "115.20",
      "average": "114.885",
      "volume": "2897",
      "turnover": "332821.8",
      "trades": "51"
    },
    {
      "date": "2023-07-10",
      "bid": "109.20",
      "ask": "111.60",
      "open": "114.80",
      "high": "114.80",
      "low": "109.00",
      "close": "111.40",
      "average": "110.9617",
      "volume": "486",
      "turnover": "53927.4",
      "trades": "28"
    },
    {
      "date": "2023-07-11",
      "bid": "110.00",
      "ask": "110.40",
      "open": "114.40",
      "high": "114.40",
      "low": "109.00",
      "close": "110.00",
      "average": "110.3919",
      "volume": "991",
      "turnover": "109398.4",
      "trades": "22"
    },
    {
      "date": "2023-07-12",
      "bid": "115.00",
      "ask": "116.00",
      "open": "110.00",
      "high": "117.80",
      "low": "110.00",
      "close": "116.00",
      "average": "113.9425",
      "volume": "682",
      "turnover": "77708.8",
      "trades": "31"
    },
    {
      "date": "2023-07-13",
      "bid": "108.00",
      "ask": "115.60",
      "open": "116.00",
      "high": "116.00",
      "low": "108.00",
      "close": "113.40",
      "average": "111.3998",
      "volume": "1701",
      "turnover": "189491",
      "trades": "38"
    },
    {
      "date": "2023-07-14",
      "bid": "108.40",
      "ask": "109.60",
      "open": "106.20",
      "high": "112.80",
      "low": "106.00",
      "close": "108.20",
      "average": "107.7479",
      "volume": "2524",
      "turnover": "271955.6",
      "trades": "30"
    },
    {
      "date": "2023-07-17",
      "bid": "107.00",
      "ask": "111.20",
      "open": "108.20",
      "high": "108.20",
      "low": "106.00",
      "close": "107.00",
      "average": "107.4752",
      "volume": "755",
      "turnover": "81143.8",
      "trades": "20"
    },
    {
      "date": "2023-07-18",
      "bid": "107.00",
      "ask": "108.80",
      "open": "107.20",
      "high": "113.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.1189",
      "volume": "528",
      "turnover": "56558.8",
      "trades": "10"
    },
    {
      "date": "2023-07-19",
      "bid": "107.60",
      "ask": "109.80",
      "open": "107.00",
      "high": "108.60",
      "low": "102.60",
      "close": "107.60",
      "average": "105.7044",
      "volume": "2009",
      "turnover": "212360.2",
      "trades": "44"
    },
    {
      "date": "2023-07-20",
      "bid": "106.00",
      "ask": "113.60",
      "open": "107.60",
      "high": "110.00",
      "low": "105.20",
      "close": "105.60",
      "average": "109.4817",
      "volume": "1107",
      "turnover": "121196.2",
      "trades": "15"
    },
    {
      "date": "2023-07-21",
      "bid": "108.00",
      "ask": "109.80",
      "open": "105.60",
      "high": "108.20",
      "low": "105.60",
      "close": "108.20",
      "average": "106.8443",
      "volume": "122",
      "turnover": "13035",
      "trades": "7"
    },
    {
      "date": "2023-07-24",
      "bid": "107.60",
      "ask": "108.00",
      "open": "108.20",
      "high": "108.20",
      "low": "107.60",
      "close": "107.60",
      "average": "107.6832",
      "volume": "880",
      "turnover": "94761.2",
      "trades": "22"
    },
    {
      "date": "2023-07-25",
      "bid": "107.60",
      "ask": "108.80",
      "open": "112.00",
      "high": "112.00",
      "low": "106.20",
      "close": "107.60",
      "average": "107.9696",
      "volume": "1380",
      "turnover": "148998",
      "trades": "17"
    },
    {
      "date": "2023-07-26",
      "bid": "107.80",
      "ask": "108.80",
      "open": "109.80",
      "high": "109.80",
      "low": "106.00",
      "close": "108.00",
      "average": "107.9723",
      "volume": "231",
      "turnover": "24941.6",
      "trades": "11"
    },
    {
      "date": "2023-07-27",
      "bid": "109.20",
      "ask": "110.00",
      "open": "106.20",
      "high": "110.00",
      "low": "105.60",
      "close": "110.00",
      "average": "108.6627",
      "volume": "405",
      "turnover": "44008.4",
      "trades": "16"
    },
    {
      "date": "2023-07-28",
      "bid": "108.40",
      "ask": "110.00",
      "open": "107.20",
      "high": "110.00",
      "low": "107.20",
      "close": "110.00",
      "average": "109.441",
      "volume": "1010",
      "turnover": "110535.4",
      "trades": "14"
    },
    {
      "date": "2023-07-31",
      "bid": "107.20",
      "ask": "108.00",
      "open": "112.00",
      "high": "112.00",
      "low": "105.80",
      "close": "107.40",
      "average": "109.8318",
      "volume": "1465",
      "turnover": "160903.6",
      "trades": "29"
    },
    {
      "date": "2023-08-01",
      "bid": "107.00",
      "ask": "107.60",
      "open": "107.00",
      "high": "108.60",
      "low": "107.00",
      "close": "107.60",
      "average": "108.0425",
      "volume": "193",
      "turnover": "20852.2",
      "trades": "12"
    },
    {
      "date": "2023-08-02",
      "bid": "106.60",
      "ask": "109.80",
      "open": "107.00",
      "high": "108.60",
      "low": "106.00",
      "close": "108.60",
      "average": "106.5117",
      "volume": "883",
      "turnover": "94049.8",
      "trades": "21"
    },
    {
      "date": "2023-08-03",
      "bid": "108.20",
      "ask": "110.80",
      "open": "106.20",
      "high": "111.00",
      "low": "106.00",
      "close": "110.60",
      "average": "108.8693",
      "volume": "1177",
      "turnover": "128139.2",
      "trades": "19"
    },
    {
      "date": "2023-08-04",
      "bid": "110.00",
      "ask": "110.80",
      "open": "110.60",
      "high": "110.80",
      "low": "109.00",
      "close": "110.00",
      "average": "109.231",
      "volume": "554",
      "turnover": "60514",
      "trades": "11"
    },
    {
      "date": "2023-08-07",
      "bid": "109.00",
      "ask": "109.60",
      "open": "110.00",
      "high": "110.00",
      "low": "109.20",
      "close": "109.60",
      "average": "109.3297",
      "volume": "37",
      "turnover": "4045.2",
      "trades": "3"
    },
    {
      "date": "2023-08-08",
      "bid": "109.20",
      "ask": "109.80",
      "open": "109.80",
      "high": "109.80",
      "low": "109.20",
      "close": "109.20",
      "average": "109.2182",
      "volume": "33",
      "turnover": "3604.2",
      "trades": "3"
    },
    {
      "date": "2023-08-09",
      "bid": "108.40",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.20",
      "low": "108.20",
      "close": "108.40",
      "average": "108.7734",
      "volume": "1301",
      "turnover": "141514.2",
      "trades": "14"
    },
    {
      "date": "2023-08-10",
      "bid": "107.00",
      "ask": "108.20",
      "open": "108.20",
      "high": "108.20",
      "low": "106.40",
      "close": "106.60",
      "average": "106.7142",
      "volume": "282",
      "turnover": "30093.4",
      "trades": "12"
    },
    {
      "date": "2023-08-11",
      "bid": "106.80",
      "ask": "108.60",
      "open": "106.60",
      "high": "112.00",
      "low": "106.60",
      "close": "108.60",
      "average": "109.2968",
      "volume": "1469",
      "turnover": "160557",
      "trades": "28"
    },
    {
      "date": "2023-08-14",
      "bid": "107.00",
      "ask": "108.40",
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "45",
      "turnover": "4815",
      "trades": "5"
    },
    {
      "date": "2023-08-15",
      "bid": "103.60",
      "ask": "104.00",
      "open": "106.00",
      "high": "106.00",
      "low": "101.00",
      "close": "103.60",
      "average": "103.7364",
      "volume": "1431",
      "turnover": "148446.8",
      "trades": "28"
    },
    {
      "date": "2023-08-16",
      "bid": "102.40",
      "ask": "104.20",
      "open": "103.60",
      "high": "105.20",
      "low": "102.00",
      "close": "105.00",
      "average": "102.4699",
      "volume": "372",
      "turnover": "38118.8",
      "trades": "9"
    },
    {
      "date": "2023-08-17",
      "bid": "99.60",
      "ask": "100.80",
      "open": "102.00",
      "high": "104.60",
      "low": "99.80",
      "close": "101.00",
      "average": "101.4925",
      "volume": "1804",
      "turnover": "183092.4",
      "trades": "38"
    },
    {
      "date": "2023-08-18",
      "bid": "97.00",
      "ask": "100.00",
      "open": "101.00",
      "high": "101.00",
      "low": "92.00",
      "close": "97.00",
      "average": "98.1339",
      "volume": "15411",
      "turnover": "1512341.5",
      "trades": "211"
    },
    {
      "date": "2023-08-21",
      "bid": "96.40",
      "ask": "97.80",
      "open": "97.00",
      "high": "97.80",
      "low": "95.50",
      "close": "96.30",
      "average": "96.6412",
      "volume": "1326",
      "turnover": "128146.2",
      "trades": "17"
    },
    {
      "date": "2023-08-22",
      "bid": "98.10",
      "ask": "100.80",
      "open": "97.60",
      "high": "102.60",
      "low": "97.60",
      "close": "98.50",
      "average": "99.5613",
      "volume": "331",
      "turnover": "32954.8",
      "trades": "20"
    },
    {
      "date": "2023-08-23",
      "bid": "98.80",
      "ask": "102.40",
      "open": "98.50",
      "high": "102.60",
      "low": "98.50",
      "close": "98.60",
      "average": "98.7973",
      "volume": "511",
      "turnover": "50485.4",
      "trades": "11"
    },
    {
      "date": "2023-08-24",
      "bid": "99.00",
      "ask": "100.00",
      "open": "100.00",
      "high": "101.60",
      "low": "99.70",
      "close": "101.20",
      "average": "100.2183",
      "volume": "153",
      "turnover": "15333.4",
      "trades": "7"
    },
    {
      "date": "2023-08-25",
      "bid": "97.20",
      "ask": "101.20",
      "open": "99.90",
      "high": "100.20",
      "low": "97.60",
      "close": "99.70",
      "average": "99.6557",
      "volume": "1349",
      "turnover": "134435.6",
      "trades": "27"
    },
    {
      "date": "2023-08-28",
      "bid": "99.80",
      "ask": "101.00",
      "open": "102.80",
      "high": "102.80",
      "low": "99.70",
      "close": "99.70",
      "average": "100.085",
      "volume": "20",
      "turnover": "2001.7",
      "trades": "5"
    },
    {
      "date": "2023-08-29",
      "bid": "98.60",
      "ask": "102.20",
      "open": "102.00",
      "high": "102.00",
      "low": "98.60",
      "close": "98.60",
      "average": "98.9425",
      "volume": "461",
      "turnover": "45612.5",
      "trades": "13"
    },
    {
      "date": "2023-08-30",
      "bid": "98.90",
      "ask": "102.40",
      "open": "98.50",
      "high": "101.60",
      "low": "96.50",
      "close": "101.40",
      "average": "99.593",
      "volume": "1153",
      "turnover": "114830.7",
      "trades": "26"
    },
    {
      "date": "2023-08-31",
      "bid": "102.40",
      "ask": "102.80",
      "open": "101.40",
      "high": "102.80",
      "low": "101.40",
      "close": "102.80",
      "average": "101.5801",
      "volume": "361",
      "turnover": "36670.4",
      "trades": "13"
    },
    {
      "date": "2023-09-01",
      "bid": "98.50",
      "ask": "100.20",
      "open": "102.00",
      "high": "102.00",
      "low": "97.80",
      "close": "100.20",
      "average": "99.1795",
      "volume": "964",
      "turnover": "95609",
      "trades": "26"
    },
    {
      "date": "2023-09-04",
      "bid": "102.00",
      "ask": "103.00",
      "open": "100.20",
      "high": "103.00",
      "low": "98.10",
      "close": "102.00",
      "average": "101.0386",
      "volume": "2120",
      "turnover": "214201.8",
      "trades": "42"
    },
    {
      "date": "2023-09-05",
      "bid": "99.20",
      "ask": "102.20",
      "open": "100.20",
      "high": "102.20",
      "low": "100.20",
      "close": "102.20",
      "average": "100.6288",
      "volume": "236",
      "turnover": "23748.4",
      "trades": "10"
    },
    {
      "date": "2023-09-06",
      "bid": "99.90",
      "ask": "100.80",
      "open": "102.40",
      "high": "102.40",
      "low": "99.30",
      "close": "99.90",
      "average": "99.9946",
      "volume": "1001",
      "turnover": "100094.6",
      "trades": "14"
    },
    {
      "date": "2023-09-07",
      "bid": "98.70",
      "ask": "103.80",
      "open": "98.70",
      "high": "103.60",
      "low": "98.70",
      "close": "103.60",
      "average": "101.1505",
      "volume": "858",
      "turnover": "86787.1",
      "trades": "12"
    },
    {
      "date": "2023-09-08",
      "bid": "101.60",
      "ask": "103.40",
      "open": "97.40",
      "high": "103.60",
      "low": "97.40",
      "close": "100.20",
      "average": "99.0629",
      "volume": "280",
      "turnover": "27737.6",
      "trades": "11"
    },
    {
      "date": "2023-09-11",
      "bid": "101.40",
      "ask": "101.60",
      "open": "101.60",
      "high": "101.60",
      "low": "98.40",
      "close": "101.40",
      "average": "100.9539",
      "volume": "360",
      "turnover": "36343.4",
      "trades": "13"
    },
    {
      "date": "2023-09-12",
      "bid": "100.00",
      "ask": "101.40",
      "open": "100.00",
      "high": "100.20",
      "low": "98.10",
      "close": "100.00",
      "average": "99.5983",
      "volume": "812",
      "turnover": "80873.8",
      "trades": "11"
    },
    {
      "date": "2023-09-13",
      "bid": "100.60",
      "ask": "103.20",
      "open": "100.00",
      "high": "103.60",
      "low": "97.80",
      "close": "100.20",
      "average": "99.3179",
      "volume": "563",
      "turnover": "55916",
      "trades": "14"
    },
    {
      "date": "2023-09-14",
      "bid": "99.30",
      "ask": "100.00",
      "open": "100.20",
      "high": "100.20",
      "low": "97.50",
      "close": "99.20",
      "average": "98.5681",
      "volume": "2833",
      "turnover": "279243.5",
      "trades": "30"
    },
    {
      "date": "2023-09-15",
      "bid": "100.80",
      "ask": "103.80",
      "open": "99.20",
      "high": "103.60",
      "low": "98.90",
      "close": "103.60",
      "average": "99.9694",
      "volume": "1469",
      "turnover": "146855",
      "trades": "29"
    },
    {
      "date": "2023-09-18",
      "bid": "99.00",
      "ask": "100.00",
      "open": "103.00",
      "high": "103.00",
      "low": "99.00",
      "close": "100.00",
      "average": "100.0553",
      "volume": "387",
      "turnover": "38721.4",
      "trades": "13"
    },
    {
      "date": "2023-09-19",
      "bid": "98.00",
      "ask": "99.20",
      "open": "98.10",
      "high": "100.00",
      "low": "97.00",
      "close": "97.30",
      "average": "97.6842",
      "volume": "146",
      "turnover": "14261.9",
      "trades": "16"
    },
    {
      "date": "2023-09-20",
      "bid": "98.20",
      "ask": "99.00",
      "open": "103.80",
      "high": "103.80",
      "low": "98.10",
      "close": "99.00",
      "average": "98.819",
      "volume": "1712",
      "turnover": "169178.1",
      "trades": "21"
    },
    {
      "date": "2023-09-21",
      "bid": "98.80",
      "ask": "99.70",
      "open": "99.00",
      "high": "99.80",
      "low": "98.80",
      "close": "99.80",
      "average": "99.1994",
      "volume": "618",
      "turnover": "61305.2",
      "trades": "13"
    },
    {
      "date": "2023-09-22",
      "bid": "100.00",
      "ask": "102.00",
      "open": "99.00",
      "high": "102.00",
      "low": "99.00",
      "close": "102.00",
      "average": "101.6185",
      "volume": "2234",
      "turnover": "227015.7",
      "trades": "14"
    },
    {
      "date": "2023-09-25",
      "bid": "99.20",
      "ask": "100.80",
      "open": "101.00",
      "high": "101.00",
      "low": "99.20",
      "close": "100.80",
      "average": "99.5833",
      "volume": "180",
      "turnover": "17925",
      "trades": "11"
    },
    {
      "date": "2023-09-26",
      "bid": "99.20",
      "ask": "99.90",
      "open": "99.20",
      "high": "100.80",
      "low": "99.20",
      "close": "99.20",
      "average": "99.5681",
      "volume": "113",
      "turnover": "11251.2",
      "trades": "10"
    },
    {
      "date": "2023-09-27",
      "bid": "99.00",
      "ask": "99.50",
      "open": "99.10",
      "high": "99.50",
      "low": "99.00",
      "close": "99.50",
      "average": "99.421",
      "volume": "601",
      "turnover": "59752",
      "trades": "6"
    },
    {
      "date": "2023-09-28",
      "bid": "100.00",
      "ask": "100.80",
      "open": "99.50",
      "high": "100.80",
      "low": "99.50",
      "close": "100.80",
      "average": "100.2429",
      "volume": "7",
      "turnover": "701.7",
      "trades": "2"
    },
    {
      "date": "2023-09-29",
      "bid": "99.30",
      "ask": "100.80",
      "open": "100.80",
      "high": "100.80",
      "low": "99.10",
      "close": "99.10",
      "average": "99.699",
      "volume": "417",
      "turnover": "41574.5",
      "trades": "13"
    },
    {
      "date": "2023-10-02",
      "bid": "96.60",
      "ask": "97.10",
      "open": "99.10",
      "high": "100.80",
      "low": "96.30",
      "close": "96.60",
      "average": "97.5585",
      "volume": "1231",
      "turnover": "120094.5",
      "trades": "29"
    },
    {
      "date": "2023-10-03",
      "bid": "96.00",
      "ask": "96.80",
      "open": "96.50",
      "high": "96.90",
      "low": "96.50",
      "close": "96.90",
      "average": "96.8679",
      "volume": "560",
      "turnover": "54246",
      "trades": "19"
    },
    {
      "date": "2023-10-04",
      "bid": "95.00",
      "ask": "95.20",
      "open": "96.50",
      "high": "97.00",
      "low": "95.00",
      "close": "95.00",
      "average": "96.1091",
      "volume": "969",
      "turnover": "93129.7",
      "trades": "21"
    },
    {
      "date": "2023-10-05",
      "bid": "92.10",
      "ask": "93.20",
      "open": "95.20",
      "high": "95.20",
      "low": "92.10",
      "close": "92.10",
      "average": "93.8013",
      "volume": "2070",
      "turnover": "194168.7",
      "trades": "37"
    },
    {
      "date": "2023-10-06",
      "bid": "92.90",
      "ask": "96.00",
      "open": "96.90",
      "high": "96.90",
      "low": "95.80",
      "close": "95.90",
      "average": "96.4388",
      "volume": "116",
      "turnover": "11186.9",
      "trades": "10"
    },
    {
      "date": "2023-10-09",
      "bid": "93.10",
      "ask": "93.20",
      "open": "96.00",
      "high": "96.00",
      "low": "93.20",
      "close": "93.20",
      "average": "93.8941",
      "volume": "813",
      "turnover": "76335.9",
      "trades": "24"
    },
    {
      "date": "2023-10-10",
      "bid": "94.00",
      "ask": "94.90",
      "open": "93.20",
      "high": "95.90",
      "low": "93.10",
      "close": "95.00",
      "average": "95.215",
      "volume": "568",
      "turnover": "54082.1",
      "trades": "17"
    },
    {
      "date": "2023-10-11",
      "bid": "93.20",
      "ask": "94.70",
      "open": "95.00",
      "high": "95.00",
      "low": "93.00",
      "close": "94.80",
      "average": "93.9736",
      "volume": "817",
      "turnover": "76776.4",
      "trades": "29"
    },
    {
      "date": "2023-10-12",
      "bid": "94.10",
      "ask": "94.90",
      "open": "94.60",
      "high": "95.50",
      "low": "94.60",
      "close": "94.90",
      "average": "94.9768",
      "volume": "1627",
      "turnover": "154527.2",
      "trades": "16"
    },
    {
      "date": "2023-10-13",
      "bid": "93.20",
      "ask": "94.00",
      "open": "92.90",
      "high": "95.40",
      "low": "92.80",
      "close": "94.00",
      "average": "93.9443",
      "volume": "1932",
      "turnover": "181500.3",
      "trades": "12"
    },
    {
      "date": "2023-10-16",
      "bid": "91.50",
      "ask": "93.00",
      "open": "92.10",
      "high": "92.10",
      "low": "90.70",
      "close": "92.00",
      "average": "91.9703",
      "volume": "844",
      "turnover": "77622.9",
      "trades": "19"
    },
    {
      "date": "2023-10-17",
      "bid": "91.20",
      "ask": "92.00",
      "open": "92.00",
      "high": "94.70",
      "low": "90.00",
      "close": "91.20",
      "average": "92.3415",
      "volume": "38052",
      "turnover": "3513780",
      "trades": "137"
    },
    {
      "date": "2023-10-18",
      "bid": "89.80",
      "ask": "91.70",
      "open": "91.00",
      "high": "95.00",
      "low": "90.00",
      "close": "91.20",
      "average": "92.1883",
      "volume": "10073",
      "turnover": "928612.4",
      "trades": "53"
    },
    {
      "date": "2023-10-19",
      "bid": "91.40",
      "ask": "92.20",
      "open": "91.20",
      "high": "91.30",
      "low": "91.20",
      "close": "91.30",
      "average": "91.22",
      "volume": "500",
      "turnover": "45610",
      "trades": "5"
    },
    {
      "date": "2023-10-20",
      "bid": "91.90",
      "ask": "93.30",
      "open": "91.80",
      "high": "93.20",
      "low": "90.00",
      "close": "93.00",
      "average": "92.158",
      "volume": "1800",
      "turnover": "165884.4",
      "trades": "31"
    },
    {
      "date": "2023-10-23",
      "bid": "94.30",
      "ask": "94.80",
      "open": "89.70",
      "high": "95.00",
      "low": "89.70",
      "close": "94.80",
      "average": "93.043",
      "volume": "880",
      "turnover": "81877.8",
      "trades": "24"
    },
    {
      "date": "2023-10-24",
      "bid": "92.50",
      "ask": "94.20",
      "open": "94.30",
      "high": "94.30",
      "low": "91.00",
      "close": "94.10",
      "average": "92.8769",
      "volume": "654",
      "turnover": "60741.5",
      "trades": "22"
    },
    {
      "date": "2023-10-25",
      "bid": "93.50",
      "ask": "94.40",
      "open": "95.00",
      "high": "95.00",
      "low": "93.00",
      "close": "94.40",
      "average": "94.2784",
      "volume": "310",
      "turnover": "29226.3",
      "trades": "15"
    },
    {
      "date": "2023-10-26",
      "bid": "95.00",
      "ask": "96.00",
      "open": "94.00",
      "high": "95.80",
      "low": "91.50",
      "close": "95.00",
      "average": "94.1637",
      "volume": "1194",
      "turnover": "112431.5",
      "trades": "22"
    },
    {
      "date": "2023-10-27",
      "bid": "97.10",
      "ask": "99.70",
      "open": "95.00",
      "high": "98.90",
      "low": "95.00",
      "close": "98.00",
      "average": "96.6533",
      "volume": "2784",
      "turnover": "269082.9",
      "trades": "27"
    },
    {
      "date": "2023-10-30",
      "bid": "97.00",
      "ask": "97.10",
      "open": "97.00",
      "high": "99.70",
      "low": "97.00",
      "close": "97.00",
      "average": "97.1642",
      "volume": "2080",
      "turnover": "202101.5",
      "trades": "24"
    },
    {
      "date": "2023-10-31",
      "bid": "95.30",
      "ask": "96.70",
      "open": "97.00",
      "high": "97.00",
      "low": "95.00",
      "close": "96.70",
      "average": "95.7817",
      "volume": "803",
      "turnover": "76912.7",
      "trades": "16"
    },
    {
      "date": "2023-11-01",
      "bid": "96.00",
      "ask": "96.90",
      "open": "96.70",
      "high": "98.20",
      "low": "95.00",
      "close": "96.00",
      "average": "96.519",
      "volume": "3143",
      "turnover": "303359.3",
      "trades": "52"
    },
    {
      "date": "2023-11-02",
      "bid": "97.00",
      "ask": "97.30",
      "open": "96.00",
      "high": "98.40",
      "low": "96.00",
      "close": "97.30",
      "average": "97.2325",
      "volume": "847",
      "turnover": "82355.9",
      "trades": "15"
    },
    {
      "date": "2023-11-03",
      "bid": "97.20",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.00",
      "low": "95.60",
      "close": "97.20",
      "average": "97.4573",
      "volume": "309",
      "turnover": "30114.3",
      "trades": "6"
    },
    {
      "date": "2023-11-06",
      "bid": "97.10",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "57",
      "turnover": "5586",
      "trades": "5"
    },
    {
      "date": "2023-11-07",
      "bid": "95.60",
      "ask": "96.20",
      "open": "98.00",
      "high": "98.00",
      "low": "95.00",
      "close": "96.20",
      "average": "96.1511",
      "volume": "323",
      "turnover": "31056.8",
      "trades": "15"
    },
    {
      "date": "2023-11-08",
      "bid": "95.20",
      "ask": "99.60",
      "open": "99.80",
      "high": "99.80",
      "low": "95.00",
      "close": "96.70",
      "average": "96.1444",
      "volume": "2635",
      "turnover": "253340.5",
      "trades": "46"
    },
    {
      "date": "2023-11-09",
      "bid": "95.50",
      "ask": "97.00",
      "open": "95.70",
      "high": "96.00",
      "low": "94.30",
      "close": "96.00",
      "average": "94.684",
      "volume": "624",
      "turnover": "59082.8",
      "trades": "28"
    },
    {
      "date": "2023-11-10",
      "bid": "93.30",
      "ask": "94.10",
      "open": "96.20",
      "high": "96.20",
      "low": "93.20",
      "close": "93.20",
      "average": "95.3101",
      "volume": "356",
      "turnover": "33930.4",
      "trades": "15"
    },
    {
      "date": "2023-11-13",
      "bid": "92.90",
      "ask": "93.90",
      "open": "96.90",
      "high": "97.40",
      "low": "91.90",
      "close": "91.90",
      "average": "94.6302",
      "volume": "2294",
      "turnover": "217081.7",
      "trades": "73"
    },
    {
      "date": "2023-11-14",
      "bid": "93.00",
      "ask": "93.50",
      "open": "93.90",
      "high": "96.90",
      "low": "93.10",
      "close": "93.50",
      "average": "93.5195",
      "volume": "6446",
      "turnover": "602826.4",
      "trades": "20"
    },
    {
      "date": "2023-11-15",
      "bid": "94.10",
      "ask": "95.30",
      "open": "93.50",
      "high": "95.50",
      "low": "92.30",
      "close": "95.20",
      "average": "93.9531",
      "volume": "794",
      "turnover": "74598.8",
      "trades": "32"
    },
    {
      "date": "2023-11-16",
      "bid": "96.20",
      "ask": "99.60",
      "open": "95.60",
      "high": "99.60",
      "low": "95.60",
      "close": "99.60",
      "average": "99.0924",
      "volume": "264",
      "turnover": "26160.4",
      "trades": "9"
    },
    {
      "date": "2023-11-17",
      "bid": "96.70",
      "ask": "97.80",
      "open": "98.00",
      "high": "98.00",
      "low": "96.70",
      "close": "96.70",
      "average": "97.8963",
      "volume": "163",
      "turnover": "15957.1",
      "trades": "6"
    },
    {
      "date": "2023-11-20",
      "bid": "96.00",
      "ask": "96.70",
      "open": "96.70",
      "high": "96.70",
      "low": "94.20",
      "close": "96.10",
      "average": "96.0909",
      "volume": "814",
      "turnover": "78218",
      "trades": "53"
    },
    {
      "date": "2023-11-21",
      "bid": "96.10",
      "ask": "97.20",
      "open": "96.60",
      "high": "99.70",
      "low": "94.60",
      "close": "96.10",
      "average": "96.3941",
      "volume": "1110",
      "turnover": "106997.4",
      "trades": "37"
    },
    {
      "date": "2023-11-22",
      "bid": "98.10",
      "ask": "99.00",
      "open": "96.80",
      "high": "99.70",
      "low": "96.80",
      "close": "98.10",
      "average": "98.3899",
      "volume": "675",
      "turnover": "66413.2",
      "trades": "47"
    },
    {
      "date": "2023-11-23",
      "bid": "98.00",
      "ask": "99.50",
      "open": "95.40",
      "high": "99.60",
      "low": "95.40",
      "close": "98.00",
      "average": "99.1941",
      "volume": "589",
      "turnover": "58425.3",
      "trades": "44"
    },
    {
      "date": "2023-11-24",
      "bid": "98.00",
      "ask": "99.50",
      "open": "99.70",
      "high": "99.70",
      "low": "98.00",
      "close": "98.00",
      "average": "99.5842",
      "volume": "152",
      "turnover": "15136.8",
      "trades": "9"
    },
    {
      "date": "2023-11-27",
      "bid": "98.30",
      "ask": "99.70",
      "open": "99.80",
      "high": "99.80",
      "low": "96.40",
      "close": "98.30",
      "average": "99.3224",
      "volume": "352",
      "turnover": "34961.5",
      "trades": "21"
    },
    {
      "date": "2023-11-28",
      "bid": "97.00",
      "ask": "98.00",
      "open": "99.80",
      "high": "99.80",
      "low": "96.90",
      "close": "97.00",
      "average": "98.2018",
      "volume": "626",
      "turnover": "61474.3",
      "trades": "15"
    },
    {
      "date": "2023-11-29",
      "bid": "98.00",
      "ask": "99.30",
      "open": "97.00",
      "high": "99.70",
      "low": "96.00",
      "close": "99.40",
      "average": "97.2477",
      "volume": "927",
      "turnover": "90148.6",
      "trades": "18"
    },
    {
      "date": "2023-11-30",
      "bid": "96.60",
      "ask": "97.90",
      "open": "99.40",
      "high": "99.40",
      "low": "96.10",
      "close": "97.90",
      "average": "97.3038",
      "volume": "317",
      "turnover": "30845.3",
      "trades": "13"
    },
    {
      "date": "2023-12-01",
      "bid": "96.60",
      "ask": "98.60",
      "open": "99.10",
      "high": "99.30",
      "low": "95.20",
      "close": "99.30",
      "average": "96.7982",
      "volume": "1647",
      "turnover": "159426.6",
      "trades": "40"
    },
    {
      "date": "2023-12-04",
      "bid": "97.10",
      "ask": "97.70",
      "open": "98.40",
      "high": "98.40",
      "low": "95.70",
      "close": "97.70",
      "average": "96.4069",
      "volume": "391",
      "turnover": "37695.1",
      "trades": "21"
    },
    {
      "date": "2023-12-05",
      "bid": "95.80",
      "ask": "97.30",
      "open": "96.50",
      "high": "97.50",
      "low": "95.70",
      "close": "97.50",
      "average": "96.8339",
      "volume": "1974",
      "turnover": "191150.1",
      "trades": "31"
    },
    {
      "date": "2023-12-06",
      "bid": "96.30",
      "ask": "97.70",
      "open": "96.00",
      "high": "98.10",
      "low": "96.00",
      "close": "97.30",
      "average": "97.2076",
      "volume": "739",
      "turnover": "71836.4",
      "trades": "20"
    },
    {
      "date": "2023-12-07",
      "bid": "96.20",
      "ask": "96.90",
      "open": "96.00",
      "high": "98.00",
      "low": "96.00",
      "close": "96.60",
      "average": "97.4402",
      "volume": "366",
      "turnover": "35663.1",
      "trades": "14"
    },
    {
      "date": "2023-12-08",
      "bid": "94.30",
      "ask": "98.40",
      "open": "96.30",
      "high": "98.60",
      "low": "92.30",
      "close": "98.60",
      "average": "94.9883",
      "volume": "6841",
      "turnover": "649814.9",
      "trades": "114"
    },
    {
      "date": "2023-12-11",
      "bid": "95.50",
      "ask": "98.30",
      "open": "98.50",
      "high": "98.60",
      "low": "97.00",
      "close": "97.00",
      "average": "97.5661",
      "volume": "548",
      "turnover": "53466.2",
      "trades": "19"
    },
    {
      "date": "2023-12-12",
      "bid": "94.20",
      "ask": "98.40",
      "open": "98.50",
      "high": "98.50",
      "low": "94.80",
      "close": "94.80",
      "average": "97.4141",
      "volume": "298",
      "turnover": "29029.4",
      "trades": "6"
    },
    {
      "date": "2023-12-13",
      "bid": "95.40",
      "ask": "97.90",
      "open": "95.00",
      "high": "98.20",
      "low": "94.00",
      "close": "95.30",
      "average": "95.4993",
      "volume": "268",
      "turnover": "25593.8",
      "trades": "14"
    },
    {
      "date": "2023-12-14",
      "bid": "96.80",
      "ask": "98.80",
      "open": "95.40",
      "high": "99.30",
      "low": "95.40",
      "close": "96.30",
      "average": "97.2312",
      "volume": "1921",
      "turnover": "186781.2",
      "trades": "35"
    },
    {
      "date": "2023-12-15",
      "bid": "97.20",
      "ask": "98.80",
      "open": "96.30",
      "high": "99.00",
      "low": "96.30",
      "close": "97.30",
      "average": "98.3741",
      "volume": "794",
      "turnover": "78109",
      "trades": "22"
    },
    {
      "date": "2023-12-18",
      "bid": "98.10",
      "ask": "99.50",
      "open": "97.30",
      "high": "99.50",
      "low": "97.30",
      "close": "99.50",
      "average": "99.1381",
      "volume": "1311",
      "turnover": "129970",
      "trades": "14"
    },
    {
      "date": "2023-12-19",
      "bid": "101.20",
      "ask": "102.80",
      "open": "98.10",
      "high": "103.00",
      "low": "98.10",
      "close": "102.80",
      "average": "99.5096",
      "volume": "81272",
      "turnover": "8087344.8",
      "trades": "32"
    },
    {
      "date": "2023-12-20",
      "bid": "107.80",
      "ask": "109.80",
      "open": "102.80",
      "high": "109.80",
      "low": "102.80",
      "close": "107.60",
      "average": "106.3438",
      "volume": "6367",
      "turnover": "677091",
      "trades": "78"
    },
    {
      "date": "2023-12-21",
      "bid": "109.20",
      "ask": "110.00",
      "open": "110.00",
      "high": "111.00",
      "low": "107.60",
      "close": "109.20",
      "average": "109.3884",
      "volume": "8499",
      "turnover": "929691.6",
      "trades": "68"
    },
    {
      "date": "2023-12-22",
      "bid": "110.20",
      "ask": "111.00",
      "open": "109.20",
      "high": "112.00",
      "low": "109.20",
      "close": "111.00",
      "average": "110.9847",
      "volume": "1558",
      "turnover": "172914.2",
      "trades": "33"
    },
    {
      "date": "2023-12-27",
      "bid": "108.00",
      "ask": "110.40",
      "open": "111.00",
      "high": "111.00",
      "low": "107.80",
      "close": "110.40",
      "average": "109.5389",
      "volume": "1523",
      "turnover": "166827.8",
      "trades": "35"
    },
    {
      "date": "2023-12-28",
      "bid": "107.40",
      "ask": "109.60",
      "open": "110.40",
      "high": "110.40",
      "low": "107.20",
      "close": "107.40",
      "average": "108.0187",
      "volume": "536",
      "turnover": "57898",
      "trades": "17"
    },
    {
      "date": "2023-12-29",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.40",
      "high": "107.40",
      "low": "105.00",
      "close": "107.00",
      "average": "106.8012",
      "volume": "1940",
      "turnover": "207194.4",
      "trades": "32"
    },
    {
      "date": "2024-01-02",
      "bid": "105.20",
      "ask": "106.80",
      "open": "107.00",
      "high": "107.00",
      "low": "101.00",
      "close": "106.80",
      "average": "103.2495",
      "volume": "3852",
      "turnover": "397717",
      "trades": "76"
    },
    {
      "date": "2024-01-03",
      "bid": "104.00",
      "ask": "106.40",
      "open": "103.40",
      "high": "106.60",
      "low": "102.20",
      "close": "104.00",
      "average": "104.414",
      "volume": "1920",
      "turnover": "200474.8",
      "trades": "22"
    },
    {
      "date": "2024-01-04",
      "bid": "103.00",
      "ask": "104.80",
      "open": "103.00",
      "high": "103.80",
      "low": "102.60",
      "close": "103.80",
      "average": "102.95",
      "volume": "344",
      "turnover": "35414.8",
      "trades": "23"
    },
    {
      "date": "2024-01-05",
      "bid": "102.60",
      "ask": "104.80",
      "open": "104.60",
      "high": "105.00",
      "low": "102.60",
      "close": "102.60",
      "average": "103.5102",
      "volume": "561",
      "turnover": "58069.2",
      "trades": "13"
    },
    {
      "date": "2024-01-08",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.40",
      "high": "105.00",
      "low": "102.20",
      "close": "105.00",
      "average": "103.9933",
      "volume": "1012",
      "turnover": "105241.2",
      "trades": "23"
    },
    {
      "date": "2024-01-09",
      "bid": "105.00",
      "ask": "105.80",
      "open": "105.00",
      "high": "106.00",
      "low": "104.20",
      "close": "105.00",
      "average": "104.6888",
      "volume": "403",
      "turnover": "42189.6",
      "trades": "11"
    },
    {
      "date": "2024-01-10",
      "bid": "105.00",
      "ask": "106.00",
      "open": "104.60",
      "high": "105.00",
      "low": "103.60",
      "close": "105.00",
      "average": "103.9133",
      "volume": "1038",
      "turnover": "107862",
      "trades": "15"
    },
    {
      "date": "2024-01-11",
      "bid": "104.20",
      "ask": "105.80",
      "open": "103.20",
      "high": "106.00",
      "low": "103.20",
      "close": "105.80",
      "average": "104.3902",
      "volume": "449",
      "turnover": "46871.2",
      "trades": "18"
    },
    {
      "date": "2024-01-12",
      "bid": "103.40",
      "ask": "104.20",
      "open": "103.20",
      "high": "105.40",
      "low": "103.20",
      "close": "103.60",
      "average": "104.7052",
      "volume": "935",
      "turnover": "97899.4",
      "trades": "23"
    },
    {
      "date": "2024-01-15",
      "bid": "102.20",
      "ask": "104.60",
      "open": "103.60",
      "high": "105.40",
      "low": "102.20",
      "close": "102.20",
      "average": "103.745",
      "volume": "706",
      "turnover": "73244",
      "trades": "17"
    },
    {
      "date": "2024-01-16",
      "bid": "100.00",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.00",
      "low": "100.00",
      "close": "102.00",
      "average": "101.0518",
      "volume": "2067",
      "turnover": "208874",
      "trades": "34"
    },
    {
      "date": "2024-01-17",
      "bid": "99.80",
      "ask": "101.80",
      "open": "104.40",
      "high": "104.40",
      "low": "99.70",
      "close": "101.60",
      "average": "101.7035",
      "volume": "2887",
      "turnover": "293617.9",
      "trades": "55"
    },
    {
      "date": "2024-01-18",
      "bid": "99.30",
      "ask": "104.80",
      "open": "102.00",
      "high": "102.00",
      "low": "99.00",
      "close": "99.30",
      "average": "99.9262",
      "volume": "3144",
      "turnover": "314168.1",
      "trades": "31"
    },
    {
      "date": "2024-01-19",
      "bid": "98.60",
      "ask": "100.80",
      "open": "99.30",
      "high": "103.20",
      "low": "96.40",
      "close": "98.10",
      "average": "98.6827",
      "volume": "2499",
      "turnover": "246608.1",
      "trades": "29"
    },
    {
      "date": "2024-01-22",
      "bid": "99.10",
      "ask": "103.40",
      "open": "98.60",
      "high": "99.00",
      "low": "96.50",
      "close": "99.00",
      "average": "98.5207",
      "volume": "1639",
      "turnover": "161475.5",
      "trades": "24"
    },
    {
      "date": "2024-01-23",
      "bid": "103.00",
      "ask": "103.60",
      "open": "99.30",
      "high": "103.20",
      "low": "99.30",
      "close": "103.00",
      "average": "102.8022",
      "volume": "460",
      "turnover": "47289",
      "trades": "17"
    },
    {
      "date": "2024-01-24",
      "bid": "101.20",
      "ask": "102.80",
      "open": "100.20",
      "high": "103.00",
      "low": "100.20",
      "close": "102.80",
      "average": "100.9959",
      "volume": "387",
      "turnover": "39085.4",
      "trades": "5"
    },
    {
      "date": "2024-01-25",
      "bid": "101.00",
      "ask": "102.40",
      "open": "102.80",
      "high": "105.00",
      "low": "100.20",
      "close": "101.00",
      "average": "102.26",
      "volume": "550",
      "turnover": "56243",
      "trades": "15"
    },
    {
      "date": "2024-01-26",
      "bid": "101.00",
      "ask": "101.80",
      "open": "100.80",
      "high": "102.80",
      "low": "100.00",
      "close": "101.00",
      "average": "100.4969",
      "volume": "2896",
      "turnover": "291039",
      "trades": "21"
    },
    {
      "date": "2024-01-29",
      "bid": "98.60",
      "ask": "100.40",
      "open": "100.80",
      "high": "100.80",
      "low": "98.50",
      "close": "100.20",
      "average": "99.4827",
      "volume": "1506",
      "turnover": "149820.9",
      "trades": "35"
    },
    {
      "date": "2024-01-30",
      "bid": "100.60",
      "ask": "103.60",
      "open": "100.00",
      "high": "102.00",
      "low": "100.00",
      "close": "100.60",
      "average": "101.5039",
      "volume": "785",
      "turnover": "79680.6",
      "trades": "12"
    },
    {
      "date": "2024-01-31",
      "bid": "101.20",
      "ask": "102.60",
      "open": "100.60",
      "high": "103.40",
      "low": "100.60",
      "close": "102.80",
      "average": "101.1006",
      "volume": "1167",
      "turnover": "117984.4",
      "trades": "17"
    },
    {
      "date": "2024-02-01",
      "bid": "99.60",
      "ask": "99.70",
      "open": "99.10",
      "high": "102.60",
      "low": "99.10",
      "close": "99.60",
      "average": "99.9671",
      "volume": "1667",
      "turnover": "166645.1",
      "trades": "30"
    },
    {
      "date": "2024-02-02",
      "bid": "100.20",
      "ask": "102.40",
      "open": "99.60",
      "high": "103.80",
      "low": "99.20",
      "close": "100.20",
      "average": "100.8809",
      "volume": "2340",
      "turnover": "236061.2",
      "trades": "17"
    },
    {
      "date": "2024-02-05",
      "bid": "100.00",
      "ask": "101.80",
      "open": "102.40",
      "high": "103.00",
      "low": "100.20",
      "close": "100.60",
      "average": "101.6139",
      "volume": "2696",
      "turnover": "273951",
      "trades": "29"
    },
    {
      "date": "2024-02-06",
      "bid": "100.00",
      "ask": "101.60",
      "open": "100.00",
      "high": "101.80",
      "low": "100.00",
      "close": "101.80",
      "average": "101.4766",
      "volume": "222",
      "turnover": "22527.8",
      "trades": "12"
    },
    {
      "date": "2024-02-07",
      "bid": "100.00",
      "ask": "101.80",
      "open": "100.00",
      "high": "101.80",
      "low": "100.00",
      "close": "101.80",
      "average": "100.0693",
      "volume": "920",
      "turnover": "92063.8",
      "trades": "22"
    },
    {
      "date": "2024-02-08",
      "bid": "98.50",
      "ask": "99.50",
      "open": "100.00",
      "high": "100.00",
      "low": "98.50",
      "close": "98.50",
      "average": "99.5115",
      "volume": "548",
      "turnover": "54532.3",
      "trades": "14"
    },
    {
      "date": "2024-02-09",
      "bid": "99.70",
      "ask": "100.80",
      "open": "100.80",
      "high": "100.80",
      "low": "99.00",
      "close": "99.70",
      "average": "99.728",
      "volume": "824",
      "turnover": "82175.9",
      "trades": "13"
    },
    {
      "date": "2024-02-12",
      "bid": "99.60",
      "ask": "99.90",
      "open": "99.70",
      "high": "102.00",
      "low": "99.40",
      "close": "99.60",
      "average": "101.1964",
      "volume": "1675",
      "turnover": "169503.9",
      "trades": "21"
    },
    {
      "date": "2024-02-13",
      "bid": "104.80",
      "ask": "105.00",
      "open": "97.00",
      "high": "108.00",
      "low": "96.90",
      "close": "105.00",
      "average": "102.5434",
      "volume": "7763",
      "turnover": "796044.8",
      "trades": "99"
    },
    {
      "date": "2024-02-14",
      "bid": "106.60",
      "ask": "107.80",
      "open": "106.00",
      "high": "107.80",
      "low": "100.40",
      "close": "107.80",
      "average": "104.6735",
      "volume": "6657",
      "turnover": "696811.8",
      "trades": "65"
    },
    {
      "date": "2024-02-15",
      "bid": "107.00",
      "ask": "107.60",
      "open": "106.00",
      "high": "107.60",
      "low": "104.40",
      "close": "107.60",
      "average": "106.8359",
      "volume": "2476",
      "turnover": "264525.6",
      "trades": "30"
    },
    {
      "date": "2024-02-16",
      "bid": "103.40",
      "ask": "106.00",
      "open": "107.60",
      "high": "108.00",
      "low": "103.20",
      "close": "108.00",
      "average": "107.2997",
      "volume": "1252",
      "turnover": "134339.2",
      "trades": "31"
    },
    {
      "date": "2024-02-19",
      "bid": "106.20",
      "ask": "107.80",
      "open": "108.00",
      "high": "108.00",
      "low": "106.20",
      "close": "107.80",
      "average": "107.4742",
      "volume": "1404",
      "turnover": "150893.8",
      "trades": "20"
    },
    {
      "date": "2024-02-20",
      "bid": "110.00",
      "ask": "110.80",
      "open": "107.80",
      "high": "110.20",
      "low": "107.00",
      "close": "110.20",
      "average": "109.0747",
      "volume": "2746",
      "turnover": "299519",
      "trades": "29"
    },
    {
      "date": "2024-02-21",
      "bid": "115.00",
      "ask": "116.80",
      "open": "113.00",
      "high": "117.00",
      "low": "113.00",
      "close": "116.80",
      "average": "114.4421",
      "volume": "4833",
      "turnover": "553098.8",
      "trades": "54"
    },
    {
      "date": "2024-02-22",
      "bid": "114.20",
      "ask": "117.60",
      "open": "116.80",
      "high": "117.60",
      "low": "113.60",
      "close": "117.60",
      "average": "114.7459",
      "volume": "1124",
      "turnover": "128974.4",
      "trades": "54"
    },
    {
      "date": "2024-02-23",
      "bid": "115.40",
      "ask": "117.00",
      "open": "117.60",
      "high": "119.40",
      "low": "114.80",
      "close": "115.60",
      "average": "117.1307",
      "volume": "1091",
      "turnover": "127789.6",
      "trades": "30"
    },
    {
      "date": "2024-02-26",
      "bid": "116.60",
      "ask": "116.80",
      "open": "116.60",
      "high": "117.60",
      "low": "116.60",
      "close": "116.60",
      "average": "116.8649",
      "volume": "3068",
      "turnover": "358541.6",
      "trades": "32"
    },
    {
      "date": "2024-02-27",
      "bid": "116.00",
      "ask": "116.60",
      "open": "116.60",
      "high": "116.60",
      "low": "116.00",
      "close": "116.20",
      "average": "116.1242",
      "volume": "1918",
      "turnover": "222726.2",
      "trades": "18"
    },
    {
      "date": "2024-02-28",
      "bid": "116.20",
      "ask": "116.80",
      "open": "116.00",
      "high": "118.80",
      "low": "116.00",
      "close": "116.80",
      "average": "116.4848",
      "volume": "1662",
      "turnover": "193597.8",
      "trades": "29"
    },
    {
      "date": "2024-02-29",
      "bid": "115.20",
      "ask": "116.00",
      "open": "117.00",
      "high": "117.00",
      "low": "113.00",
      "close": "115.20",
      "average": "115.696",
      "volume": "3782",
      "turnover": "437562.2",
      "trades": "40"
    },
    {
      "date": "2024-03-01",
      "bid": "115.20",
      "ask": "116.60",
      "open": "117.80",
      "high": "118.00",
      "low": "115.20",
      "close": "116.00",
      "average": "116.7585",
      "volume": "1764",
      "turnover": "205962",
      "trades": "24"
    },
    {
      "date": "2024-03-04",
      "bid": "114.00",
      "ask": "115.20",
      "open": "115.20",
      "high": "115.80",
      "low": "113.40",
      "close": "115.00",
      "average": "115.0177",
      "volume": "1161",
      "turnover": "133535.6",
      "trades": "39"
    },
    {
      "date": "2024-03-05",
      "bid": "116.00",
      "ask": "116.60",
      "open": "115.00",
      "high": "116.80",
      "low": "114.00",
      "close": "116.00",
      "average": "116.1368",
      "volume": "1136",
      "turnover": "131931.4",
      "trades": "25"
    },
    {
      "date": "2024-03-06",
      "bid": "116.00",
      "ask": "118.00",
      "open": "116.60",
      "high": "119.40",
      "low": "114.60",
      "close": "118.00",
      "average": "117.5686",
      "volume": "1482",
      "turnover": "174236.6",
      "trades": "24"
    },
    {
      "date": "2024-03-07",
      "bid": "119.00",
      "ask": "119.80",
      "open": "118.00",
      "high": "119.80",
      "low": "116.40",
      "close": "119.80",
      "average": "119.2121",
      "volume": "132",
      "turnover": "15736",
      "trades": "17"
    },
    {
      "date": "2024-03-08",
      "bid": "118.60",
      "ask": "119.20",
      "open": "119.80",
      "high": "120.00",
      "low": "118.60",
      "close": "119.60",
      "average": "119.1339",
      "volume": "2685",
      "turnover": "319874.4",
      "trades": "27"
    },
    {
      "date": "2024-03-11",
      "bid": "120.60",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.00",
      "low": "119.40",
      "close": "121.00",
      "average": "119.6564",
      "volume": "3363",
      "turnover": "402404.6",
      "trades": "27"
    },
    {
      "date": "2024-03-12",
      "bid": "121.20",
      "ask": "122.00",
      "open": "121.20",
      "high": "122.00",
      "low": "121.00",
      "close": "122.00",
      "average": "121.9231",
      "volume": "916",
      "turnover": "111681.6",
      "trades": "19"
    },
    {
      "date": "2024-03-13",
      "bid": "116.60",
      "ask": "119.00",
      "open": "122.00",
      "high": "122.00",
      "low": "119.20",
      "close": "119.20",
      "average": "121.7218",
      "volume": "2825",
      "turnover": "343864",
      "trades": "24"
    },
    {
      "date": "2024-03-14",
      "bid": "124.20",
      "ask": "125.00",
      "open": "119.00",
      "high": "125.00",
      "low": "117.60",
      "close": "125.00",
      "average": "121.3077",
      "volume": "9993",
      "turnover": "1212227.6",
      "trades": "114"
    },
    {
      "date": "2024-03-15",
      "bid": "128.00",
      "ask": "129.60",
      "open": "125.40",
      "high": "130.00",
      "low": "125.00",
      "close": "129.80",
      "average": "129.0224",
      "volume": "3466",
      "turnover": "447191.8",
      "trades": "167"
    },
    {
      "date": "2024-03-18",
      "bid": "125.80",
      "ask": "129.80",
      "open": "129.80",
      "high": "130.00",
      "low": "127.60",
      "close": "129.80",
      "average": "129.4631",
      "volume": "1316",
      "turnover": "170373.4",
      "trades": "51"
    },
    {
      "date": "2024-03-19",
      "bid": "124.80",
      "ask": "128.00",
      "open": "129.80",
      "high": "130.00",
      "low": "122.20",
      "close": "124.80",
      "average": "124.4088",
      "volume": "1066",
      "turnover": "132619.8",
      "trades": "32"
    },
    {
      "date": "2024-03-20",
      "bid": "125.60",
      "ask": "129.20",
      "open": "124.60",
      "high": "129.80",
      "low": "124.60",
      "close": "126.20",
      "average": "128.0511",
      "volume": "313",
      "turnover": "40080",
      "trades": "28"
    },
    {
      "date": "2024-03-21",
      "bid": "126.40",
      "ask": "129.00",
      "open": "125.60",
      "high": "129.20",
      "low": "124.40",
      "close": "126.60",
      "average": "127.9467",
      "volume": "480",
      "turnover": "61414.4",
      "trades": "26"
    },
    {
      "date": "2024-03-22",
      "bid": "124.80",
      "ask": "127.80",
      "open": "126.80",
      "high": "130.00",
      "low": "124.20",
      "close": "125.40",
      "average": "128.549",
      "volume": "1709",
      "turnover": "219690.2",
      "trades": "42"
    },
    {
      "date": "2024-03-25",
      "bid": "128.40",
      "ask": "130.00",
      "open": "125.40",
      "high": "130.40",
      "low": "125.40",
      "close": "128.00",
      "average": "129.3102",
      "volume": "1009",
      "turnover": "130474",
      "trades": "78"
    },
    {
      "date": "2024-03-26",
      "bid": "129.00",
      "ask": "130.80",
      "open": "130.00",
      "high": "131.00",
      "low": "128.20",
      "close": "129.00",
      "average": "129.3982",
      "volume": "2346",
      "turnover": "303568.2",
      "trades": "42"
    },
    {
      "date": "2024-03-27",
      "bid": "132.00",
      "ask": "132.20",
      "open": "129.00",
      "high": "133.00",
      "low": "128.20",
      "close": "132.00",
      "average": "131.9872",
      "volume": "925",
      "turnover": "122088.2",
      "trades": "61"
    },
    {
      "date": "2024-03-28",
      "bid": "131.80",
      "ask": "132.00",
      "open": "132.00",
      "high": "132.00",
      "low": "130.00",
      "close": "132.00",
      "average": "131.7713",
      "volume": "683",
      "turnover": "89999.8",
      "trades": "26"
    },
    {
      "date": "2024-04-02",
      "bid": "127.00",
      "ask": "127.50",
      "open": "132.00",
      "high": "132.00",
      "low": "123.50",
      "close": "127.00",
      "average": "127.9482",
      "volume": "3849",
      "turnover": "492472.5",
      "trades": "74"
    },
    {
      "date": "2024-04-03",
      "bid": "121.50",
      "ask": "122.50",
      "open": "126.00",
      "high": "131.50",
      "low": "120.00",
      "close": "122.50",
      "average": "123.9632",
      "volume": "3685",
      "turnover": "456804.5",
      "trades": "88"
    },
    {
      "date": "2024-04-04",
      "bid": "127.50",
      "ask": "129.00",
      "open": "121.50",
      "high": "131.00",
      "low": "121.50",
      "close": "131.00",
      "average": "126.4843",
      "volume": "1751",
      "turnover": "221474",
      "trades": "57"
    },
    {
      "date": "2024-04-05",
      "bid": "137.00",
      "ask": "140.00",
      "open": "131.00",
      "high": "144.00",
      "low": "129.00",
      "close": "137.00",
      "average": "132.773",
      "volume": "5391",
      "turnover": "715779.5",
      "trades": "100"
    },
    {
      "date": "2024-04-08",
      "bid": "137.00",
      "ask": "138.00",
      "open": "141.00",
      "high": "143.00",
      "low": "138.00",
      "close": "138.00",
      "average": "140.2888",
      "volume": "1667",
      "turnover": "233861.5",
      "trades": "51"
    },
    {
      "date": "2024-04-09",
      "bid": "135.00",
      "ask": "139.50",
      "open": "140.00",
      "high": "141.50",
      "low": "132.50",
      "close": "140.00",
      "average": "139.2282",
      "volume": "10802",
      "turnover": "1503943",
      "trades": "76"
    },
    {
      "date": "2024-04-10",
      "bid": "138.00",
      "ask": "138.50",
      "open": "140.00",
      "high": "140.00",
      "low": "135.50",
      "close": "138.50",
      "average": "138.9605",
      "volume": "633",
      "turnover": "87962",
      "trades": "33"
    },
    {
      "date": "2024-04-11",
      "bid": "138.00",
      "ask": "142.00",
      "open": "138.00",
      "high": "142.00",
      "low": "138.00",
      "close": "142.00",
      "average": "138.904",
      "volume": "500",
      "turnover": "69452",
      "trades": "15"
    },
    {
      "date": "2024-04-12",
      "bid": "137.50",
      "ask": "138.00",
      "open": "141.50",
      "high": "141.50",
      "low": "135.50",
      "close": "137.50",
      "average": "137.9137",
      "volume": "2056",
      "turnover": "283550.5",
      "trades": "49"
    },
    {
      "date": "2024-04-15",
      "bid": "136.00",
      "ask": "136.50",
      "open": "136.50",
      "high": "136.50",
      "low": "131.00",
      "close": "136.50",
      "average": "132.14",
      "volume": "2290",
      "turnover": "302600.5",
      "trades": "56"
    },
    {
      "date": "2024-04-16",
      "bid": "135.00",
      "ask": "135.50",
      "open": "136.50",
      "high": "136.50",
      "low": "133.00",
      "close": "135.00",
      "average": "135.2947",
      "volume": "587",
      "turnover": "79418",
      "trades": "17"
    },
    {
      "date": "2024-04-17",
      "bid": "133.50",
      "ask": "135.00",
      "open": "135.00",
      "high": "136.00",
      "low": "133.50",
      "close": "133.50",
      "average": "134.6683",
      "volume": "1533",
      "turnover": "206446.5",
      "trades": "30"
    },
    {
      "date": "2024-04-18",
      "bid": "134.00",
      "ask": "134.50",
      "open": "135.50",
      "high": "136.00",
      "low": "131.00",
      "close": "136.00",
      "average": "133.3234",
      "volume": "640",
      "turnover": "85327",
      "trades": "32"
    },
    {
      "date": "2024-04-19",
      "bid": "133.00",
      "ask": "134.00",
      "open": "135.00",
      "high": "135.50",
      "low": "131.00",
      "close": "133.00",
      "average": "132.3154",
      "volume": "474",
      "turnover": "62717.5",
      "trades": "23"
    },
    {
      "date": "2024-04-22",
      "bid": "130.50",
      "ask": "131.50",
      "open": "132.50",
      "high": "135.50",
      "low": "125.50",
      "close": "130.50",
      "average": "129.8783",
      "volume": "4048",
      "turnover": "525747.5",
      "trades": "82"
    },
    {
      "date": "2024-04-23",
      "bid": "136.00",
      "ask": "138.00",
      "open": "130.50",
      "high": "140.00",
      "low": "126.50",
      "close": "136.00",
      "average": "136.2641",
      "volume": "10499",
      "turnover": "1430637",
      "trades": "87"
    },
    {
      "date": "2024-04-24",
      "bid": "128.50",
      "ask": "129.00",
      "open": "138.00",
      "high": "138.00",
      "low": "129.00",
      "close": "129.00",
      "average": "134.0552",
      "volume": "2146",
      "turnover": "287682.5",
      "trades": "78"
    },
    {
      "date": "2024-04-25",
      "bid": "130.50",
      "ask": "131.00",
      "open": "129.00",
      "high": "133.00",
      "low": "129.00",
      "close": "131.00",
      "average": "132.4035",
      "volume": "1487",
      "turnover": "196884",
      "trades": "26"
    },
    {
      "date": "2024-04-26",
      "bid": "129.00",
      "ask": "132.00",
      "open": "133.00",
      "high": "135.00",
      "low": "124.00",
      "close": "129.00",
      "average": "129.9527",
      "volume": "4651",
      "turnover": "604410",
      "trades": "73"
    },
    {
      "date": "2024-04-29",
      "bid": "121.00",
      "ask": "121.50",
      "open": "129.00",
      "high": "130.00",
      "low": "115.50",
      "close": "121.00",
      "average": "120.2778",
      "volume": "8005",
      "turnover": "962823.5",
      "trades": "129"
    },
    {
      "date": "2024-04-30",
      "bid": "123.50",
      "ask": "125.00",
      "open": "121.00",
      "high": "126.00",
      "low": "119.00",
      "close": "123.50",
      "average": "123.6015",
      "volume": "1286",
      "turnover": "158951.5",
      "trades": "58"
    },
    {
      "date": "2024-05-02",
      "bid": "121.00",
      "ask": "124.00",
      "open": "126.00",
      "high": "129.50",
      "low": "120.00",
      "close": "120.50",
      "average": "122.3764",
      "volume": "2512",
      "turnover": "307409.5",
      "trades": "78"
    },
    {
      "date": "2024-05-03",
      "bid": "123.00",
      "ask": "124.00",
      "open": "122.00",
      "high": "125.00",
      "low": "120.50",
      "close": "122.50",
      "average": "124.6126",
      "volume": "2247",
      "turnover": "280004.5",
      "trades": "45"
    },
    {
      "date": "2024-05-06",
      "bid": "120.50",
      "ask": "122.00",
      "open": "125.00",
      "high": "125.00",
      "low": "119.00",
      "close": "122.00",
      "average": "122.4104",
      "volume": "1272",
      "turnover": "155706",
      "trades": "33"
    },
    {
      "date": "2024-05-07",
      "bid": "121.00",
      "ask": "122.00",
      "open": "122.00",
      "high": "124.50",
      "low": "119.50",
      "close": "122.00",
      "average": "121.4549",
      "volume": "2007",
      "turnover": "243760",
      "trades": "46"
    },
    {
      "date": "2024-05-08",
      "bid": "121.50",
      "ask": "124.50",
      "open": "121.50",
      "high": "121.50",
      "low": "119.50",
      "close": "121.50",
      "average": "120.5883",
      "volume": "1551",
      "turnover": "187032.5",
      "trades": "20"
    },
    {
      "date": "2024-05-10",
      "bid": "121.00",
      "ask": "122.00",
      "open": "121.50",
      "high": "123.50",
      "low": "120.00",
      "close": "122.00",
      "average": "121.4245",
      "volume": "3416",
      "turnover": "414786",
      "trades": "37"
    },
    {
      "date": "2024-05-13",
      "bid": "126.00",
      "ask": "127.00",
      "open": "122.00",
      "high": "128.50",
      "low": "121.00",
      "close": "126.00",
      "average": "124.1479",
      "volume": "1940",
      "turnover": "240847",
      "trades": "37"
    },
    {
      "date": "2024-05-14",
      "bid": "123.50",
      "ask": "124.00",
      "open": "127.00",
      "high": "127.00",
      "low": "123.50",
      "close": "124.00",
      "average": "124.4378",
      "volume": "4630",
      "turnover": "576147",
      "trades": "42"
    },
    {
      "date": "2024-05-15",
      "bid": "123.50",
      "ask": "124.00",
      "open": "124.00",
      "high": "124.00",
      "low": "123.00",
      "close": "124.00",
      "average": "123.8795",
      "volume": "1033",
      "turnover": "127967.5",
      "trades": "28"
    },
    {
      "date": "2024-05-16",
      "bid": "122.50",
      "ask": "123.00",
      "open": "124.00",
      "high": "124.00",
      "low": "122.00",
      "close": "122.00",
      "average": "123.0115",
      "volume": "2432",
      "turnover": "299164",
      "trades": "25"
    },
    {
      "date": "2024-05-17",
      "bid": "121.50",
      "ask": "122.00",
      "open": "122.00",
      "high": "123.50",
      "low": "120.50",
      "close": "122.00",
      "average": "121.9947",
      "volume": "4771",
      "turnover": "582036.5",
      "trades": "32"
    },
    {
      "date": "2024-05-20",
      "bid": "123.50",
      "ask": "125.50",
      "open": "122.00",
      "high": "125.50",
      "low": "122.00",
      "close": "125.50",
      "average": "123.8874",
      "volume": "11978",
      "turnover": "1483923.5",
      "trades": "56"
    },
    {
      "date": "2024-05-21",
      "bid": "124.00",
      "ask": "125.00",
      "open": "125.50",
      "high": "125.50",
      "low": "123.50",
      "close": "125.00",
      "average": "124.0353",
      "volume": "1288",
      "turnover": "159757.5",
      "trades": "25"
    },
    {
      "date": "2024-05-22",
      "bid": "124.00",
      "ask": "124.50",
      "open": "124.50",
      "high": "124.50",
      "low": "123.00",
      "close": "124.50",
      "average": "124.2558",
      "volume": "1128",
      "turnover": "140160.5",
      "trades": "19"
    },
    {
      "date": "2024-05-23",
      "bid": "123.50",
      "ask": "124.50",
      "open": "124.50",
      "high": "124.50",
      "low": "123.50",
      "close": "124.50",
      "average": "124.0036",
      "volume": "830",
      "turnover": "102923",
      "trades": "18"
    },
    {
      "date": "2024-05-24",
      "bid": "122.50",
      "ask": "123.50",
      "open": "124.00",
      "high": "124.00",
      "low": "122.50",
      "close": "123.50",
      "average": "123.0211",
      "volume": "2323",
      "turnover": "285778",
      "trades": "35"
    },
    {
      "date": "2024-05-27",
      "bid": "123.50",
      "ask": "124.00",
      "open": "123.50",
      "high": "124.00",
      "low": "122.50",
      "close": "124.00",
      "average": "123.0049",
      "volume": "2536",
      "turnover": "311940.5",
      "trades": "40"
    },
    {
      "date": "2024-05-28",
      "bid": "123.50",
      "ask": "124.00",
      "open": "123.50",
      "high": "124.50",
      "low": "123.50",
      "close": "123.50",
      "average": "123.9774",
      "volume": "1951",
      "turnover": "241880",
      "trades": "25"
    },
    {
      "date": "2024-05-29",
      "bid": "123.50",
      "ask": "125.00",
      "open": "123.50",
      "high": "124.00",
      "low": "123.50",
      "close": "124.00",
      "average": "123.7929",
      "volume": "1463",
      "turnover": "181109",
      "trades": "19"
    },
    {
      "date": "2024-05-30",
      "bid": "124.00",
      "ask": "126.00",
      "open": "123.50",
      "high": "126.00",
      "low": "123.50",
      "close": "126.00",
      "average": "124.5262",
      "volume": "705",
      "turnover": "87791",
      "trades": "19"
    },
    {
      "date": "2024-05-31",
      "bid": "123.50",
      "ask": "125.00",
      "open": "126.00",
      "high": "126.50",
      "low": "123.50",
      "close": "125.00",
      "average": "124.862",
      "volume": "2181",
      "turnover": "272324",
      "trades": "31"
    },
    {
      "date": "2024-06-03",
      "bid": "124.50",
      "ask": "127.50",
      "open": "124.50",
      "high": "127.50",
      "low": "123.50",
      "close": "124.00",
      "average": "125.2753",
      "volume": "1967",
      "turnover": "246416.5",
      "trades": "36"
    },
    {
      "date": "2024-06-04",
      "bid": "125.00",
      "ask": "126.50",
      "open": "124.00",
      "high": "127.50",
      "low": "124.00",
      "close": "125.00",
      "average": "125.181",
      "volume": "638",
      "turnover": "79865.5",
      "trades": "24"
    },
    {
      "date": "2024-06-05",
      "bid": "122.50",
      "ask": "123.00",
      "open": "125.50",
      "high": "127.00",
      "low": "122.50",
      "close": "122.50",
      "average": "124.2906",
      "volume": "3846",
      "turnover": "478021.5",
      "trades": "44"
    },
    {
      "date": "2024-06-07",
      "bid": "123.50",
      "ask": "124.50",
      "open": "125.50",
      "high": "125.50",
      "low": "123.50",
      "close": "123.50",
      "average": "123.8296",
      "volume": "1300",
      "turnover": "160978.5",
      "trades": "24"
    },
    {
      "date": "2024-06-10",
      "bid": "123.00",
      "ask": "125.00",
      "open": "122.50",
      "high": "125.00",
      "low": "122.50",
      "close": "125.00",
      "average": "123.7998",
      "volume": "1316",
      "turnover": "162920.5",
      "trades": "33"
    },
    {
      "date": "2024-06-11",
      "bid": "124.00",
      "ask": "125.50",
      "open": "125.00",
      "high": "127.00",
      "low": "123.50",
      "close": "124.00",
      "average": "124.0167",
      "volume": "4229",
      "turnover": "524466.5",
      "trades": "41"
    },
    {
      "date": "2024-06-12",
      "bid": "125.50",
      "ask": "126.00",
      "open": "126.00",
      "high": "126.00",
      "low": "125.00",
      "close": "126.00",
      "average": "125.909",
      "volume": "1483",
      "turnover": "186723",
      "trades": "38"
    },
    {
      "date": "2024-06-13",
      "bid": "125.50",
      "ask": "127.00",
      "open": "125.50",
      "high": "127.50",
      "low": "125.00",
      "close": "127.00",
      "average": "125.5418",
      "volume": "2826",
      "turnover": "354781",
      "trades": "34"
    },
    {
      "date": "2024-06-14",
      "bid": "126.50",
      "ask": "127.00",
      "open": "127.00",
      "high": "127.00",
      "low": "125.50",
      "close": "126.50",
      "average": "126.5241",
      "volume": "955",
      "turnover": "120830.5",
      "trades": "26"
    },
    {
      "date": "2024-06-17",
      "bid": "126.50",
      "ask": "127.50",
      "open": "127.50",
      "high": "130.00",
      "low": "124.00",
      "close": "126.00",
      "average": "126.6287",
      "volume": "5445",
      "turnover": "689493",
      "trades": "63"
    },
    {
      "date": "2024-06-18",
      "bid": "126.00",
      "ask": "126.50",
      "open": "127.00",
      "high": "127.00",
      "low": "125.00",
      "close": "126.50",
      "average": "126.3341",
      "volume": "211",
      "turnover": "26656.5",
      "trades": "14"
    },
    {
      "date": "2024-06-19",
      "bid": "124.00",
      "ask": "125.50",
      "open": "127.00",
      "high": "127.00",
      "low": "125.00",
      "close": "125.50",
      "average": "126.8836",
      "volume": "219",
      "turnover": "27787.5",
      "trades": "8"
    },
    {
      "date": "2024-06-20",
      "bid": "123.00",
      "ask": "123.50",
      "open": "124.00",
      "high": "128.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.4553",
      "volume": "5686",
      "turnover": "701967",
      "trades": "43"
    },
    {
      "date": "2024-06-24",
      "bid": "120.50",
      "ask": "121.00",
      "open": "123.50",
      "high": "123.50",
      "low": "120.50",
      "close": "121.00",
      "average": "121.5724",
      "volume": "2140",
      "turnover": "260165",
      "trades": "37"
    },
    {
      "date": "2024-06-25",
      "bid": "122.00",
      "ask": "124.50",
      "open": "121.00",
      "high": "124.50",
      "low": "120.00",
      "close": "124.50",
      "average": "122.2043",
      "volume": "7791",
      "turnover": "952094",
      "trades": "47"
    },
    {
      "date": "2024-06-26",
      "bid": "122.50",
      "ask": "124.50",
      "open": "124.50",
      "high": "127.50",
      "low": "123.00",
      "close": "124.50",
      "average": "124.6687",
      "volume": "2169",
      "turnover": "270406.5",
      "trades": "27"
    },
    {
      "date": "2024-06-27",
      "bid": "124.50",
      "ask": "126.50",
      "open": "125.00",
      "high": "127.50",
      "low": "125.00",
      "close": "126.50",
      "average": "125.2529",
      "volume": "2094",
      "turnover": "262279.5",
      "trades": "20"
    },
    {
      "date": "2024-06-28",
      "bid": "123.50",
      "ask": "125.00",
      "open": "126.50",
      "high": "128.00",
      "low": "124.50",
      "close": "125.00",
      "average": "125.8371",
      "volume": "1292",
      "turnover": "162581.5",
      "trades": "24"
    },
    {
      "date": "2024-07-01",
      "bid": "123.00",
      "ask": "124.50",
      "open": "126.00",
      "high": "126.00",
      "low": "123.00",
      "close": "124.50",
      "average": "124.1959",
      "volume": "1036",
      "turnover": "128667",
      "trades": "32"
    },
    {
      "date": "2024-07-02",
      "bid": "123.50",
      "ask": "125.50",
      "open": "124.50",
      "high": "124.50",
      "low": "122.50",
      "close": "123.50",
      "average": "123.3531",
      "volume": "1215",
      "turnover": "149874",
      "trades": "35"
    },
    {
      "date": "2024-07-03",
      "bid": "122.50",
      "ask": "125.00",
      "open": "125.50",
      "high": "125.50",
      "low": "122.50",
      "close": "123.00",
      "average": "124.344",
      "volume": "141",
      "turnover": "17532.5",
      "trades": "11"
    },
    {
      "date": "2024-07-04",
      "bid": "122.50",
      "ask": "124.50",
      "open": "123.50",
      "high": "125.50",
      "low": "123.50",
      "close": "123.50",
      "average": "123.972",
      "volume": "946",
      "turnover": "117277.5",
      "trades": "20"
    },
    {
      "date": "2024-07-05",
      "bid": "123.00",
      "ask": "124.00",
      "open": "123.50",
      "high": "127.00",
      "low": "122.00",
      "close": "123.00",
      "average": "124.0116",
      "volume": "2840",
      "turnover": "352193",
      "trades": "33"
    },
    {
      "date": "2024-07-08",
      "bid": "120.50",
      "ask": "122.00",
      "open": "123.00",
      "high": "123.00",
      "low": "120.00",
      "close": "120.50",
      "average": "121.8392",
      "volume": "2099",
      "turnover": "255740.5",
      "trades": "48"
    },
    {
      "date": "2024-07-09",
      "bid": "122.00",
      "ask": "123.50",
      "open": "124.00",
      "high": "124.00",
      "low": "121.50",
      "close": "123.50",
      "average": "123.2007",
      "volume": "538",
      "turnover": "66282",
      "trades": "13"
    },
    {
      "date": "2024-07-10",
      "bid": "122.50",
      "ask": "124.00",
      "open": "123.50",
      "high": "124.50",
      "low": "122.50",
      "close": "124.00",
      "average": "123.7803",
      "volume": "66",
      "turnover": "8169.5",
      "trades": "8"
    },
    {
      "date": "2024-07-11",
      "bid": "122.00",
      "ask": "122.50",
      "open": "124.00",
      "high": "124.00",
      "low": "122.00",
      "close": "122.50",
      "average": "122.2589",
      "volume": "2184",
      "turnover": "267013.5",
      "trades": "17"
    },
    {
      "date": "2024-07-12",
      "bid": "122.50",
      "ask": "125.00",
      "open": "122.00",
      "high": "123.00",
      "low": "122.00",
      "close": "122.50",
      "average": "122.4343",
      "volume": "1164",
      "turnover": "142513.5",
      "trades": "15"
    },
    {
      "date": "2024-07-15",
      "bid": "122.50",
      "ask": "123.50",
      "open": "123.00",
      "high": "124.00",
      "low": "122.50",
      "close": "123.50",
      "average": "123.153",
      "volume": "1873",
      "turnover": "230665.5",
      "trades": "20"
    },
    {
      "date": "2024-07-16",
      "bid": "125.00",
      "ask": "126.00",
      "open": "124.00",
      "high": "126.50",
      "low": "120.50",
      "close": "125.00",
      "average": "123.8736",
      "volume": "6925",
      "turnover": "857825",
      "trades": "78"
    },
    {
      "date": "2024-07-17",
      "bid": "126.50",
      "ask": "128.00",
      "open": "124.00",
      "high": "129.00",
      "low": "123.50",
      "close": "128.00",
      "average": "126.2946",
      "volume": "5699",
      "turnover": "719753",
      "trades": "55"
    },
    {
      "date": "2024-07-18",
      "bid": "125.00",
      "ask": "126.00",
      "open": "126.00",
      "high": "129.00",
      "low": "125.00",
      "close": "126.00",
      "average": "126.7405",
      "volume": "682",
      "turnover": "86437",
      "trades": "23"
    },
    {
      "date": "2024-07-19",
      "bid": "123.00",
      "ask": "124.00",
      "open": "126.00",
      "high": "126.00",
      "low": "122.50",
      "close": "124.00",
      "average": "124.2883",
      "volume": "1103",
      "turnover": "137090",
      "trades": "28"
    },
    {
      "date": "2024-07-22",
      "bid": "124.00",
      "ask": "124.50",
      "open": "124.00",
      "high": "129.00",
      "low": "124.00",
      "close": "124.50",
      "average": "126.466",
      "volume": "3030",
      "turnover": "383192",
      "trades": "30"
    },
    {
      "date": "2024-07-23",
      "bid": "123.50",
      "ask": "125.00",
      "open": "124.00",
      "high": "126.00",
      "low": "123.50",
      "close": "123.50",
      "average": "124.1338",
      "volume": "2761",
      "turnover": "342733.5",
      "trades": "27"
    },
    {
      "date": "2024-07-24",
      "bid": "124.50",
      "ask": "125.50",
      "open": "125.00",
      "high": "125.50",
      "low": "123.50",
      "close": "124.00",
      "average": "124.7062",
      "volume": "325",
      "turnover": "40529.5",
      "trades": "14"
    },
    {
      "date": "2024-07-25",
      "bid": "122.00",
      "ask": "123.50",
      "open": "124.00",
      "high": "124.00",
      "low": "122.00",
      "close": "123.50",
      "average": "123.2338",
      "volume": "1296",
      "turnover": "159711",
      "trades": "20"
    },
    {
      "date": "2024-07-26",
      "bid": "122.00",
      "ask": "123.00",
      "open": "122.00",
      "high": "122.50",
      "low": "121.50",
      "close": "122.50",
      "average": "122.3208",
      "volume": "491",
      "turnover": "60059.5",
      "trades": "17"
    },
    {
      "date": "2024-07-29",
      "bid": "123.50",
      "ask": "124.00",
      "open": "122.50",
      "high": "125.00",
      "low": "122.50",
      "close": "123.50",
      "average": "122.9813",
      "volume": "240",
      "turnover": "29515.5",
      "trades": "12"
    },
    {
      "date": "2024-07-30",
      "bid": "123.00",
      "ask": "124.00",
      "open": "123.00",
      "high": "124.00",
      "low": "122.50",
      "close": "123.00",
      "average": "123.2804",
      "volume": "255",
      "turnover": "31436.5",
      "trades": "12"
    },
    {
      "date": "2024-07-31",
      "bid": "121.50",
      "ask": "122.00",
      "open": "123.00",
      "high": "124.00",
      "low": "121.00",
      "close": "121.00",
      "average": "122.3212",
      "volume": "4712",
      "turnover": "576377.5",
      "trades": "73"
    },
    {
      "date": "2024-08-01",
      "bid": "121.00",
      "ask": "123.00",
      "open": "121.50",
      "high": "123.50",
      "low": "121.50",
      "close": "121.50",
      "average": "122.3796",
      "volume": "1408",
      "turnover": "172310.5",
      "trades": "22"
    },
    {
      "date": "2024-08-02",
      "bid": "121.00",
      "ask": "121.50",
      "open": "123.00",
      "high": "123.00",
      "low": "120.00",
      "close": "122.00",
      "average": "120.9475",
      "volume": "1048",
      "turnover": "126753",
      "trades": "24"
    },
    {
      "date": "2024-08-05",
      "bid": "114.00",
      "ask": "114.50",
      "open": "120.50",
      "high": "120.50",
      "low": "107.50",
      "close": "114.50",
      "average": "112.3622",
      "volume": "12764",
      "turnover": "1434191",
      "trades": "120"
    },
    {
      "date": "2024-08-06",
      "bid": "113.50",
      "ask": "115.50",
      "open": "114.00",
      "high": "115.00",
      "low": "112.50",
      "close": "115.00",
      "average": "113.98",
      "volume": "801",
      "turnover": "91298",
      "trades": "31"
    },
    {
      "date": "2024-08-07",
      "bid": "112.50",
      "ask": "114.50",
      "open": "116.00",
      "high": "116.00",
      "low": "112.00",
      "close": "114.50",
      "average": "114.3406",
      "volume": "599",
      "turnover": "68490",
      "trades": "26"
    },
    {
      "date": "2024-08-08",
      "bid": "112.00",
      "ask": "112.50",
      "open": "114.50",
      "high": "114.50",
      "low": "112.00",
      "close": "112.50",
      "average": "112.9608",
      "volume": "523",
      "turnover": "59078.5",
      "trades": "17"
    },
    {
      "date": "2024-08-09",
      "bid": "114.50",
      "ask": "116.00",
      "open": "112.50",
      "high": "117.00",
      "low": "112.50",
      "close": "116.00",
      "average": "114.4522",
      "volume": "1735",
      "turnover": "198574.5",
      "trades": "26"
    },
    {
      "date": "2024-08-12",
      "bid": "114.00",
      "ask": "115.00",
      "open": "116.00",
      "high": "116.00",
      "low": "114.50",
      "close": "114.50",
      "average": "115.1256",
      "volume": "1365",
      "turnover": "157146.5",
      "trades": "18"
    },
    {
      "date": "2024-08-13",
      "bid": "114.00",
      "ask": "117.50",
      "open": "114.50",
      "high": "118.00",
      "low": "114.00",
      "close": "117.50",
      "average": "115.5629",
      "volume": "620",
      "turnover": "71649",
      "trades": "26"
    },
    {
      "date": "2024-08-14",
      "bid": "115.00",
      "ask": "117.00",
      "open": "117.00",
      "high": "117.50",
      "low": "114.50",
      "close": "116.50",
      "average": "116.58",
      "volume": "1293",
      "turnover": "150738",
      "trades": "25"
    },
    {
      "date": "2024-08-15",
      "bid": "111.50",
      "ask": "112.50",
      "open": "116.50",
      "high": "117.00",
      "low": "110.00",
      "close": "112.00",
      "average": "111.9231",
      "volume": "7041",
      "turnover": "788050.5",
      "trades": "104"
    },
    {
      "date": "2024-08-16",
      "bid": "110.50",
      "ask": "111.50",
      "open": "110.50",
      "high": "112.00",
      "low": "110.50",
      "close": "110.50",
      "average": "111.0415",
      "volume": "2156",
      "turnover": "239405.5",
      "trades": "56"
    },
    {
      "date": "2024-08-19",
      "bid": "110.00",
      "ask": "111.50",
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.5004",
      "volume": "3837",
      "turnover": "423990",
      "trades": "50"
    },
    {
      "date": "2024-08-20",
      "bid": "111.50",
      "ask": "112.50",
      "open": "110.00",
      "high": "112.50",
      "low": "110.00",
      "close": "112.50",
      "average": "110.2504",
      "volume": "569",
      "turnover": "62732.5",
      "trades": "14"
    },
    {
      "date": "2024-08-21",
      "bid": "111.00",
      "ask": "112.00",
      "open": "113.00",
      "high": "113.00",
      "low": "110.00",
      "close": "110.50",
      "average": "110.5545",
      "volume": "550",
      "turnover": "60805",
      "trades": "21"
    },
    {
      "date": "2024-08-22",
      "bid": "110.50",
      "ask": "112.00",
      "open": "110.00",
      "high": "110.50",
      "low": "110.00",
      "close": "110.50",
      "average": "110.3041",
      "volume": "148",
      "turnover": "16325",
      "trades": "15"
    },
    {
      "date": "2024-08-23",
      "bid": "112.50",
      "ask": "113.50",
      "open": "110.50",
      "high": "113.00",
      "low": "110.50",
      "close": "112.00",
      "average": "111.916",
      "volume": "1506",
      "turnover": "168545.5",
      "trades": "31"
    },
    {
      "date": "2024-08-26",
      "bid": "111.50",
      "ask": "113.00",
      "open": "112.00",
      "high": "113.00",
      "low": "111.50",
      "close": "111.50",
      "average": "112.2672",
      "volume": "612",
      "turnover": "68707.5",
      "trades": "29"
    },
    {
      "date": "2024-08-27",
      "bid": "111.50",
      "ask": "112.50",
      "open": "111.50",
      "high": "112.50",
      "low": "111.00",
      "close": "111.50",
      "average": "111.825",
      "volume": "1511",
      "turnover": "168967.5",
      "trades": "28"
    },
    {
      "date": "2024-08-28",
      "bid": "111.50",
      "ask": "112.50",
      "open": "112.50",
      "high": "112.50",
      "low": "111.50",
      "close": "112.50",
      "average": "111.6517",
      "volume": "623",
      "turnover": "69559",
      "trades": "12"
    },
    {
      "date": "2024-08-29",
      "bid": "111.50",
      "ask": "112.50",
      "open": "112.50",
      "high": "113.00",
      "low": "111.00",
      "close": "112.50",
      "average": "111.5897",
      "volume": "2408",
      "turnover": "268708",
      "trades": "32"
    },
    {
      "date": "2024-08-30",
      "bid": "110.50",
      "ask": "111.00",
      "open": "111.00",
      "high": "112.50",
      "low": "110.50",
      "close": "111.00",
      "average": "110.757",
      "volume": "570",
      "turnover": "63131.5",
      "trades": "18"
    },
    {
      "date": "2024-09-02",
      "bid": "108.00",
      "ask": "108.50",
      "open": "110.50",
      "high": "110.50",
      "low": "107.00",
      "close": "109.00",
      "average": "108.6568",
      "volume": "3944",
      "turnover": "428542.5",
      "trades": "69"
    },
    {
      "date": "2024-09-03",
      "bid": "107.50",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.00",
      "low": "107.50",
      "close": "109.00",
      "average": "108.7388",
      "volume": "312",
      "turnover": "33926.5",
      "trades": "16"
    },
    {
      "date": "2024-09-04",
      "bid": "108.00",
      "ask": "109.00",
      "open": "109.50",
      "high": "110.00",
      "low": "107.00",
      "close": "108.00",
      "average": "108.6099",
      "volume": "455",
      "turnover": "49417.5",
      "trades": "17"
    },
    {
      "date": "2024-09-05",
      "bid": "108.00",
      "ask": "109.50",
      "open": "108.00",
      "high": "110.00",
      "low": "107.50",
      "close": "108.00",
      "average": "108.2599",
      "volume": "227",
      "turnover": "24575",
      "trades": "9"
    },
    {
      "date": "2024-09-06",
      "bid": "108.00",
      "ask": "109.50",
      "open": "108.00",
      "high": "109.50",
      "low": "108.00",
      "close": "108.00",
      "average": "108.1741",
      "volume": "112",
      "turnover": "12115.5",
      "trades": "11"
    },
    {
      "date": "2024-09-09",
      "bid": "110.50",
      "ask": "112.00",
      "open": "108.00",
      "high": "110.50",
      "low": "107.00",
      "close": "110.50",
      "average": "108.1508",
      "volume": "1296",
      "turnover": "140163.5",
      "trades": "41"
    },
    {
      "date": "2024-09-10",
      "bid": "109.50",
      "ask": "112.00",
      "open": "112.00",
      "high": "113.00",
      "low": "110.00",
      "close": "112.00",
      "average": "110.8256",
      "volume": "883",
      "turnover": "97859",
      "trades": "19"
    },
    {
      "date": "2024-09-11",
      "bid": "108.00",
      "ask": "111.50",
      "open": "112.00",
      "high": "112.50",
      "low": "107.50",
      "close": "107.50",
      "average": "109.4018",
      "volume": "606",
      "turnover": "66297.5",
      "trades": "24"
    },
    {
      "date": "2024-09-12",
      "bid": "107.00",
      "ask": "108.50",
      "open": "110.00",
      "high": "110.00",
      "low": "107.50",
      "close": "107.50",
      "average": "108.7219",
      "volume": "766",
      "turnover": "83281",
      "trades": "28"
    },
    {
      "date": "2024-09-13",
      "bid": "107.50",
      "ask": "108.50",
      "open": "107.50",
      "high": "108.50",
      "low": "107.00",
      "close": "108.50",
      "average": "107.4491",
      "volume": "1376",
      "turnover": "147850",
      "trades": "17"
    },
    {
      "date": "2024-09-16",
      "bid": "107.00",
      "ask": "107.50",
      "open": "107.50",
      "high": "108.00",
      "low": "106.50",
      "close": "107.50",
      "average": "107.2269",
      "volume": "659",
      "turnover": "70662.5",
      "trades": "21"
    },
    {
      "date": "2024-09-17",
      "bid": "108.50",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.00",
      "low": "107.00",
      "close": "108.50",
      "average": "107.9905",
      "volume": "791",
      "turnover": "85420.5",
      "trades": "21"
    },
    {
      "date": "2024-09-18",
      "bid": "108.00",
      "ask": "110.00",
      "open": "109.00",
      "high": "110.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.8982",
      "volume": "339",
      "turnover": "36916.5",
      "trades": "17"
    },
    {
      "date": "2024-09-19",
      "bid": "109.00",
      "ask": "111.00",
      "open": "109.00",
      "high": "112.00",
      "low": "109.00",
      "close": "110.50",
      "average": "109.6848",
      "volume": "165",
      "turnover": "18098",
      "trades": "16"
    },
    {
      "date": "2024-09-20",
      "bid": "109.00",
      "ask": "110.50",
      "open": "110.50",
      "high": "118.00",
      "low": "107.00",
      "close": "110.50",
      "average": "109.7592",
      "volume": "2782",
      "turnover": "305350",
      "trades": "65"
    },
    {
      "date": "2024-09-23",
      "bid": "108.50",
      "ask": "110.50",
      "open": "108.00",
      "high": "110.00",
      "low": "108.00",
      "close": "108.50",
      "average": "108.6553",
      "volume": "1265",
      "turnover": "137449",
      "trades": "24"
    },
    {
      "date": "2024-09-24",
      "bid": "109.00",
      "ask": "109.50",
      "open": "108.50",
      "high": "110.00",
      "low": "107.00",
      "close": "109.00",
      "average": "108.2618",
      "volume": "1671",
      "turnover": "180905.5",
      "trades": "33"
    },
    {
      "date": "2024-09-25",
      "bid": "109.00",
      "ask": "110.00",
      "open": "109.50",
      "high": "112.50",
      "low": "109.00",
      "close": "109.50",
      "average": "109.8767",
      "volume": "908",
      "turnover": "99768",
      "trades": "28"
    },
    {
      "date": "2024-09-26",
      "bid": "110.50",
      "ask": "111.50",
      "open": "111.00",
      "high": "112.50",
      "low": "110.00",
      "close": "111.50",
      "average": "111.7252",
      "volume": "675",
      "turnover": "75414.5",
      "trades": "24"
    },
    {
      "date": "2024-09-27",
      "bid": "111.00",
      "ask": "113.50",
      "open": "111.00",
      "high": "112.50",
      "low": "110.50",
      "close": "110.50",
      "average": "111.1314",
      "volume": "472",
      "turnover": "52454",
      "trades": "20"
    },
    {
      "date": "2024-09-30",
      "bid": "112.00",
      "ask": "113.50",
      "open": "112.50",
      "high": "113.50",
      "low": "111.50",
      "close": "113.50",
      "average": "112.5004",
      "volume": "1185",
      "turnover": "133313",
      "trades": "30"
    },
    {
      "date": "2024-10-01",
      "bid": "111.00",
      "ask": "112.50",
      "open": "113.50",
      "high": "113.50",
      "low": "110.00",
      "close": "110.00",
      "average": "112.4566",
      "volume": "334",
      "turnover": "37560.5",
      "trades": "25"
    },
    {
      "date": "2024-10-02",
      "bid": "110.00",
      "ask": "111.50",
      "open": "112.50",
      "high": "117.00",
      "low": "109.50",
      "close": "109.50",
      "average": "110.942",
      "volume": "1569",
      "turnover": "174068",
      "trades": "37"
    },
    {
      "date": "2024-10-03",
      "bid": "110.00",
      "ask": "111.50",
      "open": "111.00",
      "high": "113.00",
      "low": "109.50",
      "close": "110.00",
      "average": "111.1104",
      "volume": "1123",
      "turnover": "124777",
      "trades": "23"
    },
    {
      "date": "2024-10-04",
      "bid": "111.00",
      "ask": "112.50",
      "open": "110.00",
      "high": "112.50",
      "low": "109.50",
      "close": "112.50",
      "average": "111.2606",
      "volume": "758",
      "turnover": "84335.5",
      "trades": "24"
    },
    {
      "date": "2024-10-07",
      "bid": "113.50",
      "ask": "114.00",
      "open": "112.50",
      "high": "114.00",
      "low": "110.50",
      "close": "114.00",
      "average": "112.3789",
      "volume": "1453",
      "turnover": "163286.5",
      "trades": "38"
    },
    {
      "date": "2024-10-08",
      "bid": "112.50",
      "ask": "114.00",
      "open": "112.00",
      "high": "113.50",
      "low": "112.00",
      "close": "112.50",
      "average": "113.3744",
      "volume": "868",
      "turnover": "98409",
      "trades": "13"
    },
    {
      "date": "2024-10-09",
      "bid": "108.50",
      "ask": "109.00",
      "open": "111.00",
      "high": "112.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.8829",
      "volume": "914",
      "turnover": "100433",
      "trades": "26"
    },
    {
      "date": "2024-10-10",
      "bid": "108.50",
      "ask": "110.00",
      "open": "109.00",
      "high": "112.00",
      "low": "108.00",
      "close": "108.50",
      "average": "109.2905",
      "volume": "2499",
      "turnover": "273117",
      "trades": "29"
    },
    {
      "date": "2024-10-11",
      "bid": "108.00",
      "ask": "110.50",
      "open": "108.50",
      "high": "111.00",
      "low": "108.00",
      "close": "108.50",
      "average": "108.5006",
      "volume": "857",
      "turnover": "92985",
      "trades": "26"
    },
    {
      "date": "2024-10-14",
      "bid": "108.50",
      "ask": "110.00",
      "open": "108.50",
      "high": "110.00",
      "low": "105.50",
      "close": "110.00",
      "average": "107.9495",
      "volume": "396",
      "turnover": "42748",
      "trades": "24"
    },
    {
      "date": "2024-10-15",
      "bid": "109.00",
      "ask": "110.00",
      "open": "109.00",
      "high": "110.50",
      "low": "108.00",
      "close": "109.00",
      "average": "109.0795",
      "volume": "522",
      "turnover": "56939.5",
      "trades": "11"
    },
    {
      "date": "2024-10-16",
      "bid": "107.50",
      "ask": "109.50",
      "open": "109.50",
      "high": "110.00",
      "low": "107.50",
      "close": "107.50",
      "average": "108.1264",
      "volume": "91",
      "turnover": "9839.5",
      "trades": "5"
    },
    {
      "date": "2024-10-17",
      "bid": "106.00",
      "ask": "107.50",
      "open": "108.50",
      "high": "108.50",
      "low": "106.00",
      "close": "107.50",
      "average": "107.0489",
      "volume": "991",
      "turnover": "106085.5",
      "trades": "22"
    },
    {
      "date": "2024-10-18",
      "bid": "106.50",
      "ask": "107.50",
      "open": "106.00",
      "high": "108.00",
      "low": "106.00",
      "close": "108.00",
      "average": "106.2216",
      "volume": "2037",
      "turnover": "216373.5",
      "trades": "36"
    },
    {
      "date": "2024-10-21",
      "bid": "105.00",
      "ask": "108.00",
      "open": "108.00",
      "high": "108.00",
      "low": "105.00",
      "close": "107.50",
      "average": "105.558",
      "volume": "3285",
      "turnover": "346758",
      "trades": "44"
    },
    {
      "date": "2024-10-22",
      "bid": "106.00",
      "ask": "108.50",
      "open": "107.50",
      "high": "110.50",
      "low": "99.20",
      "close": "108.50",
      "average": "104.0964",
      "volume": "1996",
      "turnover": "207776.5",
      "trades": "67"
    },
    {
      "date": "2024-10-23",
      "bid": "103.50",
      "ask": "106.50",
      "open": "108.00",
      "high": "108.00",
      "low": "103.50",
      "close": "103.50",
      "average": "105.2829",
      "volume": "1147",
      "turnover": "120759.5",
      "trades": "41"
    },
    {
      "date": "2024-10-24",
      "bid": "103.50",
      "ask": "105.50",
      "open": "104.50",
      "high": "106.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.8955",
      "volume": "1852",
      "turnover": "192414.5",
      "trades": "40"
    },
    {
      "date": "2024-10-25",
      "bid": "104.50",
      "ask": "106.00",
      "open": "103.50",
      "high": "107.00",
      "low": "103.50",
      "close": "104.50",
      "average": "105.1716",
      "volume": "236",
      "turnover": "24820.5",
      "trades": "18"
    },
    {
      "date": "2024-10-28",
      "bid": "106.00",
      "ask": "107.00",
      "open": "104.50",
      "high": "109.00",
      "low": "104.50",
      "close": "107.00",
      "average": "107.0708",
      "volume": "678",
      "turnover": "72594",
      "trades": "30"
    },
    {
      "date": "2024-10-29",
      "bid": "108.50",
      "ask": "110.00",
      "open": "106.00",
      "high": "111.00",
      "low": "105.50",
      "close": "108.50",
      "average": "108.6925",
      "volume": "2745",
      "turnover": "298361",
      "trades": "45"
    },
    {
      "date": "2024-10-30",
      "bid": "108.50",
      "ask": "109.00",
      "open": "111.00",
      "high": "111.00",
      "low": "108.50",
      "close": "108.50",
      "average": "110.6716",
      "volume": "102",
      "turnover": "11288.5",
      "trades": "6"
    },
    {
      "date": "2024-10-31",
      "bid": "108.00",
      "ask": "110.00",
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "108.00",
      "average": "108.3427",
      "volume": "286",
      "turnover": "30986",
      "trades": "15"
    },
    {
      "date": "2024-11-01",
      "bid": "107.50",
      "ask": "110.00",
      "open": "110.00",
      "high": "110.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.4576",
      "volume": "59",
      "turnover": "6340",
      "trades": "4"
    },
    {
      "date": "2024-11-04",
      "bid": "104.00",
      "ask": "105.50",
      "open": "107.50",
      "high": "107.50",
      "low": "104.50",
      "close": "104.50",
      "average": "105.7746",
      "volume": "213",
      "turnover": "22530",
      "trades": "24"
    },
    {
      "date": "2024-11-05",
      "bid": "102.00",
      "ask": "104.00",
      "open": "104.50",
      "high": "113.00",
      "low": "102.00",
      "close": "104.50",
      "average": "104.8737",
      "volume": "1643",
      "turnover": "172307.5",
      "trades": "55"
    },
    {
      "date": "2024-11-06",
      "bid": "104.50",
      "ask": "106.00",
      "open": "104.50",
      "high": "106.00",
      "low": "101.50",
      "close": "106.00",
      "average": "104.3063",
      "volume": "684",
      "turnover": "71345.5",
      "trades": "20"
    },
    {
      "date": "2024-11-07",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.50",
      "high": "106.00",
      "low": "103.50",
      "close": "104.00",
      "average": "104.2977",
      "volume": "818",
      "turnover": "85315.5",
      "trades": "22"
    },
    {
      "date": "2024-11-08",
      "bid": "105.00",
      "ask": "106.50",
      "open": "104.00",
      "high": "108.00",
      "low": "103.50",
      "close": "106.00",
      "average": "104.7661",
      "volume": "1071",
      "turnover": "112204.5",
      "trades": "20"
    },
    {
      "date": "2024-11-11",
      "bid": "106.00",
      "ask": "108.50",
      "open": "105.00",
      "high": "109.00",
      "low": "105.00",
      "close": "106.00",
      "average": "106.5775",
      "volume": "142",
      "turnover": "15134",
      "trades": "7"
    },
    {
      "date": "2024-11-12",
      "bid": "103.00",
      "ask": "103.50",
      "open": "106.00",
      "high": "106.00",
      "low": "103.00",
      "close": "103.00",
      "average": "104.7981",
      "volume": "946",
      "turnover": "99139",
      "trades": "20"
    },
    {
      "date": "2024-11-13",
      "bid": "103.00",
      "ask": "105.00",
      "open": "103.00",
      "high": "105.00",
      "low": "103.00",
      "close": "105.00",
      "average": "103.5795",
      "volume": "176",
      "turnover": "18230",
      "trades": "14"
    },
    {
      "date": "2024-11-14",
      "bid": "102.50",
      "ask": "103.50",
      "open": "105.00",
      "high": "105.00",
      "low": "101.00",
      "close": "104.00",
      "average": "103.3242",
      "volume": "603",
      "turnover": "62304.5",
      "trades": "29"
    },
    {
      "date": "2024-11-15",
      "bid": "103.00",
      "ask": "103.50",
      "open": "103.50",
      "high": "104.00",
      "low": "102.50",
      "close": "104.00",
      "average": "102.8161",
      "volume": "960",
      "turnover": "98703.5",
      "trades": "12"
    },
    {
      "date": "2024-11-18",
      "bid": "100.50",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.00",
      "low": "100.00",
      "close": "102.50",
      "average": "101.2265",
      "volume": "2711",
      "turnover": "274425",
      "trades": "47"
    },
    {
      "date": "2024-11-19",
      "bid": "98.60",
      "ask": "99.00",
      "open": "100.00",
      "high": "101.00",
      "low": "97.00",
      "close": "99.00",
      "average": "99.8973",
      "volume": "4926",
      "turnover": "492094.1",
      "trades": "68"
    },
    {
      "date": "2024-11-20",
      "bid": "97.00",
      "ask": "98.20",
      "open": "99.00",
      "high": "100.50",
      "low": "96.80",
      "close": "97.00",
      "average": "97.8477",
      "volume": "1621",
      "turnover": "158611.2",
      "trades": "36"
    },
    {
      "date": "2024-11-21",
      "bid": "99.00",
      "ask": "99.20",
      "open": "97.20",
      "high": "100.00",
      "low": "97.20",
      "close": "99.00",
      "average": "99.414",
      "volume": "899",
      "turnover": "89373.2",
      "trades": "19"
    },
    {
      "date": "2024-11-22",
      "bid": "98.60",
      "ask": "100.00",
      "open": "99.00",
      "high": "101.00",
      "low": "98.60",
      "close": "100.00",
      "average": "98.9308",
      "volume": "1628",
      "turnover": "161059.4",
      "trades": "24"
    },
    {
      "date": "2024-11-25",
      "bid": "101.50",
      "ask": "102.50",
      "open": "98.00",
      "high": "102.50",
      "low": "98.00",
      "close": "101.50",
      "average": "101.1877",
      "volume": "1484",
      "turnover": "150162.5",
      "trades": "26"
    },
    {
      "date": "2024-11-26",
      "bid": "102.50",
      "ask": "104.00",
      "open": "102.50",
      "high": "103.00",
      "low": "102.00",
      "close": "102.50",
      "average": "102.2377",
      "volume": "61",
      "turnover": "6236.5",
      "trades": "12"
    },
    {
      "date": "2024-11-27",
      "bid": "101.50",
      "ask": "102.50",
      "open": "102.50",
      "high": "104.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.8654",
      "volume": "208",
      "turnover": "21396",
      "trades": "10"
    },
    {
      "date": "2024-11-28",
      "bid": "101.50",
      "ask": "103.50",
      "open": "101.50",
      "high": "104.00",
      "low": "101.50",
      "close": "102.00",
      "average": "101.8194",
      "volume": "1384",
      "turnover": "140918",
      "trades": "22"
    },
    {
      "date": "2024-11-29",
      "bid": "101.50",
      "ask": "102.00",
      "open": "103.50",
      "high": "103.50",
      "low": "101.50",
      "close": "102.00",
      "average": "102.5391",
      "volume": "294",
      "turnover": "30146.5",
      "trades": "12"
    },
    {
      "date": "2024-12-02",
      "bid": "105.50",
      "ask": "107.50",
      "open": "101.50",
      "high": "107.50",
      "low": "101.00",
      "close": "107.50",
      "average": "102.1194",
      "volume": "2806",
      "turnover": "286547",
      "trades": "35"
    },
    {
      "date": "2024-12-03",
      "bid": "106.00",
      "ask": "106.50",
      "open": "107.00",
      "high": "107.00",
      "low": "101.00",
      "close": "106.00",
      "average": "104.3759",
      "volume": "2179",
      "turnover": "227435",
      "trades": "32"
    },
    {
      "date": "2024-12-04",
      "bid": "103.50",
      "ask": "105.00",
      "open": "106.50",
      "high": "106.50",
      "low": "102.00",
      "close": "103.00",
      "average": "103.5607",
      "volume": "1590",
      "turnover": "164661.5",
      "trades": "30"
    },
    {
      "date": "2024-12-05",
      "bid": "103.00",
      "ask": "104.50",
      "open": "105.00",
      "high": "105.00",
      "low": "103.00",
      "close": "103.50",
      "average": "104.1035",
      "volume": "396",
      "turnover": "41225",
      "trades": "8"
    },
    {
      "date": "2024-12-06",
      "bid": "102.50",
      "ask": "103.00",
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.0055",
      "volume": "728",
      "turnover": "74988",
      "trades": "19"
    },
    {
      "date": "2024-12-09",
      "bid": "102.50",
      "ask": "104.00",
      "open": "103.00",
      "high": "104.50",
      "low": "102.50",
      "close": "104.00",
      "average": "103.7551",
      "volume": "633",
      "turnover": "65677",
      "trades": "11"
    },
    {
      "date": "2024-12-10",
      "bid": "102.00",
      "ask": "103.00",
      "open": "104.00",
      "high": "104.00",
      "low": "102.00",
      "close": "103.50",
      "average": "102.3925",
      "volume": "828",
      "turnover": "84781",
      "trades": "15"
    },
    {
      "date": "2024-12-11",
      "bid": "101.50",
      "ask": "102.00",
      "open": "100.50",
      "high": "102.00",
      "low": "100.50",
      "close": "102.00",
      "average": "101.2972",
      "volume": "1995",
      "turnover": "202088",
      "trades": "36"
    },
    {
      "date": "2024-12-12",
      "bid": "100.50",
      "ask": "101.00",
      "open": "101.00",
      "high": "101.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.3127",
      "volume": "782",
      "turnover": "78444.5",
      "trades": "20"
    },
    {
      "date": "2024-12-13",
      "bid": "102.00",
      "ask": "103.00",
      "open": "100.50",
      "high": "103.50",
      "low": "100.50",
      "close": "102.50",
      "average": "101.7429",
      "volume": "879",
      "turnover": "89432",
      "trades": "13"
    },
    {
      "date": "2024-12-16",
      "bid": "100.50",
      "ask": "101.50",
      "open": "102.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.50",
      "average": "100.4665",
      "volume": "164",
      "turnover": "16476.5",
      "trades": "14"
    },
    {
      "date": "2024-12-17",
      "bid": "100.00",
      "ask": "102.00",
      "open": "99.40",
      "high": "102.00",
      "low": "99.40",
      "close": "100.00",
      "average": "99.708",
      "volume": "635",
      "turnover": "63314.6",
      "trades": "12"
    },
    {
      "date": "2024-12-18",
      "bid": "100.50",
      "ask": "101.50",
      "open": "102.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.50",
      "average": "101.4888",
      "volume": "625",
      "turnover": "63430.5",
      "trades": "17"
    },
    {
      "date": "2024-12-19",
      "bid": "100.50",
      "ask": "101.00",
      "open": "101.50",
      "high": "101.50",
      "low": "101.00",
      "close": "101.00",
      "average": "101.0619",
      "volume": "113",
      "turnover": "11420",
      "trades": "3"
    },
    {
      "date": "2024-12-20",
      "bid": "99.00",
      "ask": "99.80",
      "open": "101.00",
      "high": "101.00",
      "low": "98.00",
      "close": "99.80",
      "average": "98.9012",
      "volume": "1128",
      "turnover": "111560.6",
      "trades": "38"
    },
    {
      "date": "2024-12-23",
      "bid": "98.40",
      "ask": "100.50",
      "open": "99.80",
      "high": "102.50",
      "low": "98.00",
      "close": "98.00",
      "average": "98.7043",
      "volume": "1723",
      "turnover": "170067.5",
      "trades": "17"
    },
    {
      "date": "2024-12-27",
      "bid": "99.00",
      "ask": "99.80",
      "open": "102.50",
      "high": "102.50",
      "low": "98.40",
      "close": "99.00",
      "average": "99.5402",
      "volume": "569",
      "turnover": "56638.4",
      "trades": "19"
    },
    {
      "date": "2024-12-30",
      "bid": "99.20",
      "ask": "101.00",
      "open": "100.00",
      "high": "102.00",
      "low": "97.80",
      "close": "99.20",
      "average": "100.0466",
      "volume": "3276",
      "turnover": "327752.6",
      "trades": "42"
    },
    {
      "date": "2025-01-02",
      "bid": "100.00",
      "ask": "100.50",
      "open": "101.00",
      "high": "101.00",
      "low": "98.00",
      "close": "100.50",
      "average": "99.7541",
      "volume": "7688",
      "turnover": "766909.5",
      "trades": "55"
    },
    {
      "date": "2025-01-03",
      "bid": "103.50",
      "ask": "104.00",
      "open": "100.50",
      "high": "104.50",
      "low": "100.00",
      "close": "104.50",
      "average": "101.6991",
      "volume": "1808",
      "turnover": "183872",
      "trades": "35"
    },
    {
      "date": "2025-01-07",
      "bid": "106.50",
      "ask": "108.50",
      "open": "104.50",
      "high": "112.00",
      "low": "104.50",
      "close": "106.50",
      "average": "108.879",
      "volume": "3966",
      "turnover": "431814",
      "trades": "58"
    },
    {
      "date": "2025-01-08",
      "bid": "110.00",
      "ask": "111.00",
      "open": "108.50",
      "high": "111.00",
      "low": "107.00",
      "close": "110.00",
      "average": "109.7266",
      "volume": "2838",
      "turnover": "311404",
      "trades": "36"
    },
    {
      "date": "2025-01-09",
      "bid": "111.00",
      "ask": "111.50",
      "open": "111.00",
      "high": "114.00",
      "low": "111.00",
      "close": "111.00",
      "average": "113.2349",
      "volume": "1311",
      "turnover": "148451",
      "trades": "42"
    },
    {
      "date": "2025-01-10",
      "bid": "114.50",
      "ask": "115.00",
      "open": "110.50",
      "high": "116.50",
      "low": "110.50",
      "close": "115.00",
      "average": "113.1819",
      "volume": "9722",
      "turnover": "1100354.5",
      "trades": "63"
    },
    {
      "date": "2025-01-13",
      "bid": "112.50",
      "ask": "113.00",
      "open": "117.50",
      "high": "118.00",
      "low": "111.50",
      "close": "112.50",
      "average": "114.562",
      "volume": "3614",
      "turnover": "414027",
      "trades": "55"
    },
    {
      "date": "2025-01-14",
      "bid": "114.00",
      "ask": "116.50",
      "open": "114.50",
      "high": "117.50",
      "low": "112.00",
      "close": "115.00",
      "average": "115.4539",
      "volume": "3589",
      "turnover": "414364",
      "trades": "45"
    },
    {
      "date": "2025-01-15",
      "bid": "117.00",
      "ask": "117.50",
      "open": "114.00",
      "high": "118.00",
      "low": "114.00",
      "close": "117.00",
      "average": "116.7255",
      "volume": "4087",
      "turnover": "477052.5",
      "trades": "27"
    },
    {
      "date": "2025-01-16",
      "bid": "111.50",
      "ask": "113.50",
      "open": "117.00",
      "high": "117.00",
      "low": "113.50",
      "close": "113.50",
      "average": "114.8806",
      "volume": "763",
      "turnover": "87650",
      "trades": "32"
    },
    {
      "date": "2025-01-17",
      "bid": "112.00",
      "ask": "113.00",
      "open": "110.50",
      "high": "113.00",
      "low": "110.00",
      "close": "113.00",
      "average": "111.894",
      "volume": "10375",
      "turnover": "1160975",
      "trades": "38"
    },
    {
      "date": "2025-01-20",
      "bid": "110.50",
      "ask": "112.00",
      "open": "112.50",
      "high": "112.50",
      "low": "110.50",
      "close": "110.50",
      "average": "111.5407",
      "volume": "651",
      "turnover": "72613",
      "trades": "16"
    },
    {
      "date": "2025-01-21",
      "bid": "110.50",
      "ask": "111.50",
      "open": "110.50",
      "high": "112.50",
      "low": "110.00",
      "close": "110.50",
      "average": "110.9037",
      "volume": "649",
      "turnover": "71976.5",
      "trades": "22"
    },
    {
      "date": "2025-01-22",
      "bid": "113.50",
      "ask": "114.00",
      "open": "111.00",
      "high": "114.00",
      "low": "111.00",
      "close": "113.50",
      "average": "113.4098",
      "volume": "2810",
      "turnover": "318681.5",
      "trades": "38"
    },
    {
      "date": "2025-01-23",
      "bid": "113.50",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.00",
      "low": "113.50",
      "close": "113.50",
      "average": "114.5567",
      "volume": "406",
      "turnover": "46510",
      "trades": "15"
    },
    {
      "date": "2025-01-24",
      "bid": "113.50",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.00",
      "low": "113.50",
      "close": "113.50",
      "average": "114.3789",
      "volume": "673",
      "turnover": "76981.5",
      "trades": "25"
    },
    {
      "date": "2025-01-27",
      "bid": "114.00",
      "ask": "115.50",
      "open": "115.00",
      "high": "116.00",
      "low": "113.50",
      "close": "116.00",
      "average": "114.8598",
      "volume": "528",
      "turnover": "60646",
      "trades": "22"
    },
    {
      "date": "2025-01-28",
      "bid": "113.00",
      "ask": "116.00",
      "open": "115.50",
      "high": "116.50",
      "low": "113.00",
      "close": "113.00",
      "average": "115.8657",
      "volume": "633",
      "turnover": "73343",
      "trades": "30"
    },
    {
      "date": "2025-01-29",
      "bid": "112.50",
      "ask": "114.00",
      "open": "113.00",
      "high": "114.50",
      "low": "111.00",
      "close": "113.00",
      "average": "112.2569",
      "volume": "689",
      "turnover": "77345",
      "trades": "21"
    },
    {
      "date": "2025-01-30",
      "bid": "112.00",
      "ask": "112.50",
      "open": "111.50",
      "high": "113.50",
      "low": "111.50",
      "close": "111.50",
      "average": "112.5271",
      "volume": "1477",
      "turnover": "166202.5",
      "trades": "29"
    },
    {
      "date": "2025-01-31",
      "bid": "110.50",
      "ask": "112.00",
      "open": "112.50",
      "high": "112.50",
      "low": "110.50",
      "close": "110.50",
      "average": "111.0904",
      "volume": "614",
      "turnover": "68209.5",
      "trades": "21"
    },
    {
      "date": "2025-02-03",
      "bid": "110.00",
      "ask": "112.00",
      "open": "112.00",
      "high": "113.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.0948",
      "volume": "6975",
      "turnover": "767911.5",
      "trades": "43"
    },
    {
      "date": "2025-02-04",
      "bid": "110.00",
      "ask": "111.00",
      "open": "112.00",
      "high": "112.50",
      "low": "110.00",
      "close": "110.50",
      "average": "110.2808",
      "volume": "3287",
      "turnover": "362493",
      "trades": "28"
    },
    {
      "date": "2025-02-05",
      "bid": "110.00",
      "ask": "112.00",
      "open": "110.50",
      "high": "112.00",
      "low": "110.50",
      "close": "110.50",
      "average": "111.3385",
      "volume": "96",
      "turnover": "10688.5",
      "trades": "6"
    },
    {
      "date": "2025-02-06",
      "bid": "110.50",
      "ask": "111.00",
      "open": "110.50",
      "high": "112.50",
      "low": "110.50",
      "close": "110.50",
      "average": "110.6613",
      "volume": "5548",
      "turnover": "613949",
      "trades": "25"
    },
    {
      "date": "2025-02-07",
      "bid": "110.50",
      "ask": "111.50",
      "open": "110.50",
      "high": "113.50",
      "low": "110.50",
      "close": "110.50",
      "average": "110.7863",
      "volume": "3586",
      "turnover": "397279.5",
      "trades": "34"
    },
    {
      "date": "2025-02-10",
      "bid": "110.50",
      "ask": "111.00",
      "open": "111.00",
      "high": "113.00",
      "low": "110.50",
      "close": "110.50",
      "average": "111.0925",
      "volume": "681",
      "turnover": "75654",
      "trades": "21"
    },
    {
      "date": "2025-02-11",
      "bid": "110.50",
      "ask": "111.50",
      "open": "111.00",
      "high": "112.00",
      "low": "110.50",
      "close": "110.50",
      "average": "110.9833",
      "volume": "540",
      "turnover": "59931",
      "trades": "14"
    },
    {
      "date": "2025-02-12",
      "bid": "110.50",
      "ask": "111.50",
      "open": "110.50",
      "high": "111.50",
      "low": "110.50",
      "close": "110.50",
      "average": "110.511",
      "volume": "1808",
      "turnover": "199811",
      "trades": "13"
    },
    {
      "date": "2025-02-13",
      "bid": "110.50",
      "ask": "111.50",
      "open": "111.50",
      "high": "113.00",
      "low": "110.50",
      "close": "110.50",
      "average": "111.2248",
      "volume": "665",
      "turnover": "73964.5",
      "trades": "26"
    },
    {
      "date": "2025-02-14",
      "bid": "106.50",
      "ask": "108.00",
      "open": "112.00",
      "high": "112.00",
      "low": "105.00",
      "close": "107.50",
      "average": "107.5207",
      "volume": "3263",
      "turnover": "350840",
      "trades": "67"
    },
    {
      "date": "2025-02-17",
      "bid": "107.00",
      "ask": "107.50",
      "open": "107.50",
      "high": "108.50",
      "low": "106.00",
      "close": "107.50",
      "average": "107.1151",
      "volume": "1164",
      "turnover": "124682",
      "trades": "36"
    },
    {
      "date": "2025-02-18",
      "bid": "113.50",
      "ask": "115.00",
      "open": "106.50",
      "high": "117.00",
      "low": "105.00",
      "close": "115.00",
      "average": "111.3248",
      "volume": "5541",
      "turnover": "616850.5",
      "trades": "128"
    },
    {
      "date": "2025-02-19",
      "bid": "115.50",
      "ask": "116.50",
      "open": "115.00",
      "high": "116.50",
      "low": "115.00",
      "close": "116.50",
      "average": "115.3507",
      "volume": "1219",
      "turnover": "140612.5",
      "trades": "42"
    },
    {
      "date": "2025-02-20",
      "bid": "115.50",
      "ask": "116.00",
      "open": "115.50",
      "high": "117.00",
      "low": "113.50",
      "close": "116.00",
      "average": "116.3892",
      "volume": "1733",
      "turnover": "201702.5",
      "trades": "39"
    },
    {
      "date": "2025-02-21",
      "bid": "114.00",
      "ask": "115.50",
      "open": "115.00",
      "high": "115.50",
      "low": "114.00",
      "close": "115.50",
      "average": "114.9654",
      "volume": "1070",
      "turnover": "123013",
      "trades": "24"
    },
    {
      "date": "2025-02-24",
      "bid": "114.50",
      "ask": "117.00",
      "open": "114.00",
      "high": "117.50",
      "low": "113.50",
      "close": "117.50",
      "average": "114.3011",
      "volume": "2444",
      "turnover": "279352",
      "trades": "26"
    },
    {
      "date": "2025-02-25",
      "bid": "116.50",
      "ask": "117.50",
      "open": "114.50",
      "high": "117.50",
      "low": "114.50",
      "close": "117.00",
      "average": "117.3127",
      "volume": "267",
      "turnover": "31322.5",
      "trades": "20"
    },
    {
      "date": "2025-02-26",
      "bid": "115.50",
      "ask": "117.00",
      "open": "121.50",
      "high": "121.50",
      "low": "115.00",
      "close": "117.00",
      "average": "118.1124",
      "volume": "930",
      "turnover": "109844.5",
      "trades": "41"
    },
    {
      "date": "2025-02-27",
      "bid": "114.50",
      "ask": "115.50",
      "open": "116.00",
      "high": "116.00",
      "low": "114.50",
      "close": "114.50",
      "average": "115.2563",
      "volume": "1617",
      "turnover": "186369.5",
      "trades": "34"
    },
    {
      "date": "2025-02-28",
      "bid": "113.50",
      "ask": "115.50",
      "open": "114.50",
      "high": "116.00",
      "low": "113.50",
      "close": "115.50",
      "average": "114.4948",
      "volume": "2382",
      "turnover": "272726.5",
      "trades": "47"
    },
    {
      "date": "2025-03-03",
      "bid": "115.00",
      "ask": "115.50",
      "open": "114.00",
      "high": "116.00",
      "low": "114.00",
      "close": "115.50",
      "average": "115.2417",
      "volume": "1022",
      "turnover": "117777",
      "trades": "28"
    },
    {
      "date": "2025-03-04",
      "bid": "112.50",
      "ask": "113.00",
      "open": "115.00",
      "high": "115.00",
      "low": "112.50",
      "close": "112.50",
      "average": "113.6293",
      "volume": "1837",
      "turnover": "208737",
      "trades": "38"
    },
    {
      "date": "2025-03-05",
      "bid": "113.50",
      "ask": "115.00",
      "open": "112.50",
      "high": "115.00",
      "low": "112.50",
      "close": "113.50",
      "average": "113.4108",
      "volume": "897",
      "turnover": "101729.5",
      "trades": "21"
    },
    {
      "date": "2025-03-06",
      "bid": "113.00",
      "ask": "115.50",
      "open": "113.50",
      "high": "116.00",
      "low": "113.00",
      "close": "115.50",
      "average": "114.0062",
      "volume": "1292",
      "turnover": "147296",
      "trades": "28"
    },
    {
      "date": "2025-03-07",
      "bid": "111.50",
      "ask": "112.00",
      "open": "115.00",
      "high": "115.00",
      "low": "111.00",
      "close": "112.00",
      "average": "112.392",
      "volume": "2093",
      "turnover": "235236.5",
      "trades": "56"
    },
    {
      "date": "2025-03-10",
      "bid": "109.50",
      "ask": "111.00",
      "open": "115.50",
      "high": "115.50",
      "low": "108.00",
      "close": "109.00",
      "average": "110.4241",
      "volume": "2793",
      "turnover": "308414.5",
      "trades": "56"
    },
    {
      "date": "2025-03-11",
      "bid": "108.00",
      "ask": "109.50",
      "open": "109.50",
      "high": "110.00",
      "low": "107.00",
      "close": "109.50",
      "average": "108.1879",
      "volume": "8779",
      "turnover": "949781.5",
      "trades": "69"
    },
    {
      "date": "2025-03-12",
      "bid": "112.50",
      "ask": "115.00",
      "open": "109.50",
      "high": "117.00",
      "low": "109.50",
      "close": "115.00",
      "average": "114.7015",
      "volume": "1638",
      "turnover": "187881",
      "trades": "49"
    },
    {
      "date": "2025-03-13",
      "bid": "115.50",
      "ask": "116.00",
      "open": "112.50",
      "high": "115.50",
      "low": "112.00",
      "close": "115.50",
      "average": "113.7971",
      "volume": "717",
      "turnover": "81592.5",
      "trades": "29"
    },
    {
      "date": "2025-03-14",
      "bid": "116.00",
      "ask": "117.00",
      "open": "114.00",
      "high": "116.00",
      "low": "112.50",
      "close": "116.00",
      "average": "114.8826",
      "volume": "1504",
      "turnover": "172783.5",
      "trades": "19"
    },
    {
      "date": "2025-03-17",
      "bid": "117.00",
      "ask": "117.50",
      "open": "114.00",
      "high": "117.50",
      "low": "113.50",
      "close": "117.00",
      "average": "115.7184",
      "volume": "3776",
      "turnover": "436952.5",
      "trades": "46"
    },
    {
      "date": "2025-03-18",
      "bid": "116.00",
      "ask": "117.00",
      "open": "117.50",
      "high": "117.50",
      "low": "116.00",
      "close": "117.00",
      "average": "117.1504",
      "volume": "349",
      "turnover": "40885.5",
      "trades": "14"
    },
    {
      "date": "2025-03-19",
      "bid": "116.00",
      "ask": "117.00",
      "open": "116.50",
      "high": "117.50",
      "low": "116.50",
      "close": "116.50",
      "average": "117.0288",
      "volume": "104",
      "turnover": "12171",
      "trades": "8"
    },
    {
      "date": "2025-03-20",
      "bid": "115.50",
      "ask": "118.00",
      "open": "117.00",
      "high": "118.00",
      "low": "115.00",
      "close": "118.00",
      "average": "117.0634",
      "volume": "2026",
      "turnover": "237170.5",
      "trades": "19"
    },
    {
      "date": "2025-03-21",
      "bid": "115.00",
      "ask": "116.00",
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "115.00",
      "average": "116.6932",
      "volume": "251",
      "turnover": "29290",
      "trades": "11"
    },
    {
      "date": "2025-03-24",
      "bid": "117.00",
      "ask": "118.00",
      "open": "115.50",
      "high": "118.00",
      "low": "115.50",
      "close": "118.00",
      "average": "117.6381",
      "volume": "2250",
      "turnover": "264682.5",
      "trades": "29"
    },
    {
      "date": "2025-03-25",
      "bid": "119.00",
      "ask": "119.50",
      "open": "118.00",
      "high": "119.50",
      "low": "118.00",
      "close": "119.00",
      "average": "118.4955",
      "volume": "2694",
      "turnover": "319227",
      "trades": "35"
    },
    {
      "date": "2025-03-26",
      "bid": "117.50",
      "ask": "118.00",
      "open": "119.00",
      "high": "120.00",
      "low": "116.50",
      "close": "117.50",
      "average": "119.2396",
      "volume": "3140",
      "turnover": "374412.5",
      "trades": "38"
    },
    {
      "date": "2025-03-27",
      "bid": "117.00",
      "ask": "117.50",
      "open": "117.50",
      "high": "117.50",
      "low": "115.50",
      "close": "117.00",
      "average": "117.0578",
      "volume": "277",
      "turnover": "32425",
      "trades": "11"
    },
    {
      "date": "2025-03-28",
      "bid": "117.50",
      "ask": "118.00",
      "open": "117.50",
      "high": "118.00",
      "low": "117.50",
      "close": "118.00",
      "average": "117.678",
      "volume": "1031",
      "turnover": "121326",
      "trades": "26"
    },
    {
      "date": "2025-03-31",
      "bid": "117.50",
      "ask": "119.00",
      "open": "118.50",
      "high": "120.00",
      "low": "117.50",
      "close": "117.50",
      "average": "118.4931",
      "volume": "948",
      "turnover": "112331.5",
      "trades": "29"
    },
    {
      "date": "2025-04-01",
      "bid": "120.50",
      "ask": "121.00",
      "open": "119.50",
      "high": "122.50",
      "low": "119.50",
      "close": "121.00",
      "average": "121.295",
      "volume": "1112",
      "turnover": "134880",
      "trades": "40"
    },
    {
      "date": "2025-04-02",
      "bid": "120.00",
      "ask": "121.00",
      "open": "122.50",
      "high": "124.00",
      "low": "118.00",
      "close": "120.00",
      "average": "120.4713",
      "volume": "2106",
      "turnover": "253712.5",
      "trades": "56"
    },
    {
      "date": "2025-04-03",
      "bid": "115.50",
      "ask": "117.00",
      "open": "120.00",
      "high": "120.00",
      "low": "115.50",
      "close": "115.50",
      "average": "118.4312",
      "volume": "1271",
      "turnover": "150526",
      "trades": "38"
    },
    {
      "date": "2025-04-04",
      "bid": "114.00",
      "ask": "115.00",
      "open": "115.50",
      "high": "118.50",
      "low": "114.00",
      "close": "114.00",
      "average": "116.3385",
      "volume": "2430",
      "turnover": "282702.5",
      "trades": "47"
    },
    {
      "date": "2025-04-07",
      "bid": "109.92",
      "ask": "112.04",
      "open": "114.00",
      "high": "114.00",
      "low": "108.00",
      "close": "109.92",
      "average": "110.4938",
      "volume": "2426",
      "turnover": "268057.98",
      "trades": "73"
    },
    {
      "date": "2025-04-08",
      "bid": "112.14",
      "ask": "113.00",
      "open": "115.76",
      "high": "115.76",
      "low": "112.12",
      "close": "113.00",
      "average": "112.7866",
      "volume": "708",
      "turnover": "79852.9",
      "trades": "24"
    },
    {
      "date": "2025-04-09",
      "bid": "108.88",
      "ask": "108.90",
      "open": "110.80",
      "high": "113.76",
      "low": "108.00",
      "close": "108.88",
      "average": "109.7925",
      "volume": "3476",
      "turnover": "381638.82",
      "trades": "52"
    },
    {
      "date": "2025-04-10",
      "bid": "111.22",
      "ask": "113.00",
      "open": "116.98",
      "high": "116.98",
      "low": "111.20",
      "close": "112.78",
      "average": "113.9949",
      "volume": "957",
      "turnover": "109093.1",
      "trades": "28"
    },
    {
      "date": "2025-04-11",
      "bid": "113.20",
      "ask": "113.96",
      "open": "117.00",
      "high": "117.00",
      "low": "113.20",
      "close": "113.96",
      "average": "115.2096",
      "volume": "1475",
      "turnover": "169934.2",
      "trades": "29"
    },
    {
      "date": "2025-04-14",
      "bid": "116.82",
      "ask": "121.26",
      "open": "120.00",
      "high": "122.00",
      "low": "114.06",
      "close": "121.24",
      "average": "116.7616",
      "volume": "997",
      "turnover": "116411.36",
      "trades": "32"
    },
    {
      "date": "2025-04-15",
      "bid": "118.96",
      "ask": "119.00",
      "open": "121.30",
      "high": "121.30",
      "low": "115.18",
      "close": "118.96",
      "average": "119.4668",
      "volume": "1218",
      "turnover": "145510.62",
      "trades": "27"
    },
    {
      "date": "2025-04-16",
      "bid": "115.52",
      "ask": "117.74",
      "open": "121.10",
      "high": "121.10",
      "low": "114.00",
      "close": "115.52",
      "average": "115.5298",
      "volume": "2168",
      "turnover": "250468.58",
      "trades": "39"
    },
    {
      "date": "2025-04-17",
      "bid": "117.00",
      "ask": "119.98",
      "open": "115.52",
      "high": "120.94",
      "low": "115.52",
      "close": "118.38",
      "average": "118.5566",
      "volume": "182",
      "turnover": "21577.3",
      "trades": "10"
    },
    {
      "date": "2025-04-22",
      "bid": "113.60",
      "ask": "113.98",
      "open": "119.98",
      "high": "120.00",
      "low": "112.14",
      "close": "114.00",
      "average": "115.2261",
      "volume": "2783",
      "turnover": "320674.26",
      "trades": "55"
    },
    {
      "date": "2025-04-23",
      "bid": "113.62",
      "ask": "119.98",
      "open": "113.60",
      "high": "114.00",
      "low": "113.20",
      "close": "113.60",
      "average": "113.5392",
      "volume": "2029",
      "turnover": "230371",
      "trades": "31"
    },
    {
      "date": "2025-04-24",
      "bid": "114.02",
      "ask": "117.98",
      "open": "115.30",
      "high": "119.70",
      "low": "114.00",
      "close": "114.00",
      "average": "116.3819",
      "volume": "297",
      "turnover": "34571.17",
      "trades": "24"
    },
    {
      "date": "2025-04-25",
      "bid": "117.56",
      "ask": "119.98",
      "open": "114.12",
      "high": "120.60",
      "low": "114.12",
      "close": "117.56",
      "average": "117.0205",
      "volume": "1245",
      "turnover": "145690.5",
      "trades": "33"
    },
    {
      "date": "2025-04-28",
      "bid": "122.70",
      "ask": "123.00",
      "open": "120.08",
      "high": "123.02",
      "low": "119.98",
      "close": "123.00",
      "average": "122.4289",
      "volume": "5997",
      "turnover": "734205.9",
      "trades": "68"
    },
    {
      "date": "2025-04-29",
      "bid": "128.00",
      "ask": "129.32",
      "open": "123.00",
      "high": "129.90",
      "low": "112.02",
      "close": "129.78",
      "average": "125.3286",
      "volume": "6346",
      "turnover": "795335.06",
      "trades": "74"
    },
    {
      "date": "2025-04-30",
      "bid": "122.98",
      "ask": "123.00",
      "open": "129.42",
      "high": "129.48",
      "low": "121.34",
      "close": "123.00",
      "average": "124.9347",
      "volume": "2446",
      "turnover": "305582.54",
      "trades": "47"
    },
    {
      "date": "2025-05-02",
      "bid": "125.66",
      "ask": "125.98",
      "open": "123.00",
      "high": "129.00",
      "low": "123.00",
      "close": "125.98",
      "average": "127.4951",
      "volume": "1952",
      "turnover": "248870.4",
      "trades": "32"
    },
    {
      "date": "2025-05-05",
      "bid": "127.00",
      "ask": "127.50",
      "open": "125.66",
      "high": "128.00",
      "low": "122.78",
      "close": "127.70",
      "average": "126.6322",
      "volume": "1937",
      "turnover": "245286.56",
      "trades": "36"
    },
    {
      "date": "2025-05-06",
      "bid": "124.00",
      "ask": "124.04",
      "open": "127.50",
      "high": "127.50",
      "low": "122.00",
      "close": "124.00",
      "average": "123.5791",
      "volume": "2340",
      "turnover": "289175.12",
      "trades": "43"
    },
    {
      "date": "2025-05-07",
      "bid": "123.50",
      "ask": "124.00",
      "open": "124.00",
      "high": "125.50",
      "low": "122.00",
      "close": "124.00",
      "average": "123.2092",
      "volume": "3031",
      "turnover": "373447",
      "trades": "61"
    },
    {
      "date": "2025-05-08",
      "bid": "126.00",
      "ask": "129.00",
      "open": "125.50",
      "high": "125.50",
      "low": "122.00",
      "close": "125.50",
      "average": "124.23",
      "volume": "2628",
      "turnover": "326476.5",
      "trades": "55"
    },
    {
      "date": "2025-05-09",
      "bid": "127.50",
      "ask": "128.00",
      "open": "127.50",
      "high": "129.00",
      "low": "127.00",
      "close": "128.00",
      "average": "127.612",
      "volume": "777",
      "turnover": "99154.5",
      "trades": "26"
    },
    {
      "date": "2025-05-12",
      "bid": "128.50",
      "ask": "130.00",
      "open": "128.50",
      "high": "131.00",
      "low": "128.00",
      "close": "131.00",
      "average": "128.918",
      "volume": "2800",
      "turnover": "360983.5",
      "trades": "55"
    },
    {
      "date": "2025-05-13",
      "bid": "131.00",
      "ask": "134.50",
      "open": "130.00",
      "high": "137.00",
      "low": "130.00",
      "close": "133.00",
      "average": "133.5317",
      "volume": "1595",
      "turnover": "212983",
      "trades": "48"
    },
    {
      "date": "2025-05-14",
      "bid": "137.50",
      "ask": "140.00",
      "open": "134.50",
      "high": "141.00",
      "low": "134.50",
      "close": "140.50",
      "average": "138.7181",
      "volume": "2719",
      "turnover": "377174.5",
      "trades": "63"
    },
    {
      "date": "2025-05-15",
      "bid": "139.00",
      "ask": "140.00",
      "open": "140.50",
      "high": "141.00",
      "low": "138.00",
      "close": "140.00",
      "average": "139.7625",
      "volume": "720",
      "turnover": "100629",
      "trades": "36"
    },
    {
      "date": "2025-05-16",
      "bid": "143.50",
      "ask": "149.00",
      "open": "140.50",
      "high": "149.50",
      "low": "133.50",
      "close": "149.50",
      "average": "143.067",
      "volume": "3984",
      "turnover": "569979",
      "trades": "70"
    },
    {
      "date": "2025-05-19",
      "bid": "153.00",
      "ask": "153.50",
      "open": "149.50",
      "high": "155.00",
      "low": "149.00",
      "close": "152.50",
      "average": "152.2889",
      "volume": "3763",
      "turnover": "573064.5",
      "trades": "106"
    },
    {
      "date": "2025-05-20",
      "bid": "142.50",
      "ask": "143.00",
      "open": "154.50",
      "high": "154.50",
      "low": "133.00",
      "close": "143.00",
      "average": "141.4314",
      "volume": "9017",
      "turnover": "1275286.5",
      "trades": "167"
    },
    {
      "date": "2025-05-21",
      "bid": "140.00",
      "ask": "142.00",
      "open": "144.00",
      "high": "144.00",
      "low": "140.00",
      "close": "142.00",
      "average": "142.7931",
      "volume": "1907",
      "turnover": "272311.25",
      "trades": "55"
    },
    {
      "date": "2025-05-22",
      "bid": "138.00",
      "ask": "140.50",
      "open": "142.00",
      "high": "146.50",
      "low": "137.50",
      "close": "137.50",
      "average": "143.34",
      "volume": "1384",
      "turnover": "198382.5",
      "trades": "58"
    },
    {
      "date": "2025-05-23",
      "bid": "138.00",
      "ask": "139.50",
      "open": "140.00",
      "high": "143.50",
      "low": "138.00",
      "close": "139.50",
      "average": "139.9757",
      "volume": "1233",
      "turnover": "172590",
      "trades": "46"
    },
    {
      "date": "2025-05-26",
      "bid": "140.50",
      "ask": "142.50",
      "open": "139.00",
      "high": "142.00",
      "low": "135.50",
      "close": "142.00",
      "average": "138.0894",
      "volume": "3016",
      "turnover": "416477.5",
      "trades": "60"
    },
    {
      "date": "2025-05-27",
      "bid": "138.50",
      "ask": "139.50",
      "open": "137.50",
      "high": "140.00",
      "low": "137.50",
      "close": "139.00",
      "average": "138.4745",
      "volume": "1980",
      "turnover": "274179.5",
      "trades": "52"
    },
    {
      "date": "2025-05-28",
      "bid": "132.00",
      "ask": "136.00",
      "open": "138.50",
      "high": "139.00",
      "low": "132.00",
      "close": "132.00",
      "average": "133.9462",
      "volume": "2715",
      "turnover": "363665.5",
      "trades": "88"
    },
    {
      "date": "2025-05-30",
      "bid": "141.00",
      "ask": "143.00",
      "open": "132.00",
      "high": "144.00",
      "low": "132.00",
      "close": "141.00",
      "average": "139.4667",
      "volume": "2328",
      "turnover": "324721.75",
      "trades": "95"
    },
    {
      "date": "2025-06-02",
      "bid": "149.50",
      "ask": "152.00",
      "open": "143.50",
      "high": "154.50",
      "low": "143.00",
      "close": "149.00",
      "average": "151.3496",
      "volume": "7108",
      "turnover": "1075795.25",
      "trades": "200"
    },
    {
      "date": "2025-06-03",
      "bid": "148.50",
      "ask": "152.50",
      "open": "150.00",
      "high": "153.00",
      "low": "145.00",
      "close": "152.00",
      "average": "149.1236",
      "volume": "3035",
      "turnover": "452586.75",
      "trades": "91"
    },
    {
      "date": "2025-06-04",
      "bid": "149.50",
      "ask": "150.00",
      "open": "148.50",
      "high": "155.00",
      "low": "145.00",
      "close": "152.50",
      "average": "152.1134",
      "volume": "3193",
      "turnover": "485698",
      "trades": "108"
    },
    {
      "date": "2025-06-05",
      "bid": "146.00",
      "ask": "148.00",
      "open": "150.00",
      "high": "153.00",
      "low": "145.50",
      "close": "147.50",
      "average": "149.0408",
      "volume": "4568",
      "turnover": "680818.5",
      "trades": "126"
    },
    {
      "date": "2025-06-09",
      "bid": "145.50",
      "ask": "146.00",
      "open": "148.00",
      "high": "150.00",
      "low": "143.00",
      "close": "146.00",
      "average": "146.2321",
      "volume": "2444",
      "turnover": "357346",
      "trades": "75"
    },
    {
      "date": "2025-06-10",
      "bid": "151.00",
      "ask": "152.00",
      "open": "146.00",
      "high": "154.50",
      "low": "141.50",
      "close": "152.00",
      "average": "149.2929",
      "volume": "11823",
      "turnover": "1765090.5",
      "trades": "146"
    },
    {
      "date": "2025-06-11",
      "bid": "151.00",
      "ask": "152.50",
      "open": "153.50",
      "high": "153.50",
      "low": "147.00",
      "close": "152.50",
      "average": "150.1121",
      "volume": "4713",
      "turnover": "707542.25",
      "trades": "96"
    },
    {
      "date": "2025-06-12",
      "bid": "149.50",
      "ask": "150.00",
      "open": "153.00",
      "high": "153.00",
      "low": "149.00",
      "close": "150.00",
      "average": "150.6616",
      "volume": "3849",
      "turnover": "579896.5",
      "trades": "74"
    },
    {
      "date": "2025-06-13",
      "bid": "147.00",
      "ask": "151.00",
      "open": "149.00",
      "high": "152.50",
      "low": "145.00",
      "close": "149.00",
      "average": "149.0561",
      "volume": "2479",
      "turnover": "369765.5",
      "trades": "55"
    },
    {
      "date": "2025-06-16",
      "bid": "151.00",
      "ask": "153.00",
      "open": "153.50",
      "high": "158.00",
      "low": "151.00",
      "close": "151.00",
      "average": "155.2314",
      "volume": "7100",
      "turnover": "1102149.75",
      "trades": "167"
    },
    {
      "date": "2025-06-17",
      "bid": "152.00",
      "ask": "154.50",
      "open": "151.50",
      "high": "158.00",
      "low": "151.00",
      "close": "153.00",
      "average": "154.2806",
      "volume": "3450",
      "turnover": "532268",
      "trades": "122"
    },
    {
      "date": "2025-06-18",
      "bid": "154.00",
      "ask": "156.50",
      "open": "155.50",
      "high": "160.00",
      "low": "154.00",
      "close": "156.00",
      "average": "158.1057",
      "volume": "4499",
      "turnover": "711324.75",
      "trades": "117"
    },
    {
      "date": "2025-06-19",
      "bid": "154.00",
      "ask": "156.00",
      "open": "154.00",
      "high": "157.50",
      "low": "151.50",
      "close": "155.50",
      "average": "155.0313",
      "volume": "1597",
      "turnover": "247585",
      "trades": "66"
    },
    {
      "date": "2025-06-23",
      "bid": "157.00",
      "ask": "157.50",
      "open": "156.00",
      "high": "160.00",
      "low": "155.50",
      "close": "157.50",
      "average": "158.6343",
      "volume": "3121",
      "turnover": "495097.5",
      "trades": "79"
    },
    {
      "date": "2025-06-24",
      "bid": "166.00",
      "ask": "177.00",
      "open": "159.50",
      "high": "177.50",
      "low": "157.50",
      "close": "173.00",
      "average": "160.7508",
      "volume": "4792",
      "turnover": "770318",
      "trades": "101"
    },
    {
      "date": "2025-06-25",
      "bid": "167.50",
      "ask": "169.50",
      "open": "172.50",
      "high": "173.00",
      "low": "164.50",
      "close": "169.00",
      "average": "169.8395",
      "volume": "5844",
      "turnover": "992542",
      "trades": "138"
    },
    {
      "date": "2025-06-26",
      "bid": "169.50",
      "ask": "170.00",
      "open": "167.50",
      "high": "174.50",
      "low": "167.50",
      "close": "169.50",
      "average": "170.3006",
      "volume": "638",
      "turnover": "108654.5",
      "trades": "73"
    },
    {
      "date": "2025-06-27",
      "bid": "169.00",
      "ask": "170.00",
      "open": "169.50",
      "high": "177.50",
      "low": "166.00",
      "close": "169.00",
      "average": "169.7965",
      "volume": "3140",
      "turnover": "533161",
      "trades": "81"
    },
    {
      "date": "2025-06-30",
      "bid": "172.50",
      "ask": "173.00",
      "open": "170.00",
      "high": "173.00",
      "low": "169.50",
      "close": "173.00",
      "average": "172.4938",
      "volume": "2885",
      "turnover": "497644.5",
      "trades": "77"
    },
    {
      "date": "2025-07-01",
      "bid": "167.50",
      "ask": "170.00",
      "open": "174.50",
      "high": "174.50",
      "low": "167.00",
      "close": "167.00",
      "average": "170.3446",
      "volume": "3455",
      "turnover": "588540.5",
      "trades": "132"
    },
    {
      "date": "2025-07-02",
      "bid": "168.00",
      "ask": "168.50",
      "open": "167.50",
      "high": "171.00",
      "low": "167.00",
      "close": "168.00",
      "average": "168.2752",
      "volume": "2507",
      "turnover": "421866",
      "trades": "67"
    },
    {
      "date": "2025-07-03",
      "bid": "166.50",
      "ask": "167.00",
      "open": "167.00",
      "high": "167.00",
      "low": "164.50",
      "close": "167.00",
      "average": "166.3813",
      "volume": "1419",
      "turnover": "236095",
      "trades": "45"
    },
    {
      "date": "2025-07-04",
      "bid": "164.50",
      "ask": "165.00",
      "open": "167.00",
      "high": "167.50",
      "low": "164.50",
      "close": "165.00",
      "average": "167.0109",
      "volume": "1202",
      "turnover": "200817.75",
      "trades": "50"
    },
    {
      "date": "2025-07-07",
      "bid": "164.00",
      "ask": "165.00",
      "open": "166.50",
      "high": "170.00",
      "low": "158.00",
      "close": "164.00",
      "average": "163.1115",
      "volume": "1911",
      "turnover": "311706",
      "trades": "117"
    },
    {
      "date": "2025-07-08",
      "bid": "156.50",
      "ask": "159.50",
      "open": "165.00",
      "high": "165.50",
      "low": "152.00",
      "close": "157.00",
      "average": "157.7977",
      "volume": "7984",
      "turnover": "1259856.5",
      "trades": "235"
    },
    {
      "date": "2025-07-09",
      "bid": "161.00",
      "ask": "163.00",
      "open": "157.00",
      "high": "163.50",
      "low": "157.00",
      "close": "161.00",
      "average": "159.0651",
      "volume": "929",
      "turnover": "147771.5",
      "trades": "56"
    },
    {
      "date": "2025-07-10",
      "bid": "156.00",
      "ask": "159.00",
      "open": "159.00",
      "high": "159.00",
      "low": "155.00",
      "close": "159.00",
      "average": "156.5423",
      "volume": "3178",
      "turnover": "497491.5",
      "trades": "114"
    },
    {
      "date": "2025-07-11",
      "bid": "154.00",
      "ask": "156.00",
      "open": "159.00",
      "high": "162.50",
      "low": "153.00",
      "close": "154.00",
      "average": "155.1418",
      "volume": "2007",
      "turnover": "311369.5",
      "trades": "63"
    },
    {
      "date": "2025-07-14",
      "bid": "151.00",
      "ask": "152.50",
      "open": "154.00",
      "high": "154.00",
      "low": "147.50",
      "close": "151.00",
      "average": "150.2769",
      "volume": "5841",
      "turnover": "877767.5",
      "trades": "129"
    },
    {
      "date": "2025-07-15",
      "bid": "160.50",
      "ask": "161.50",
      "open": "158.50",
      "high": "163.50",
      "low": "155.00",
      "close": "162.00",
      "average": "159.3422",
      "volume": "17006",
      "turnover": "2708644.75",
      "trades": "274"
    },
    {
      "date": "2025-07-16",
      "bid": "157.50",
      "ask": "159.00",
      "open": "160.50",
      "high": "162.00",
      "low": "156.00",
      "close": "159.00",
      "average": "159.4155",
      "volume": "4273",
      "turnover": "681182.5",
      "trades": "75"
    },
    {
      "date": "2025-07-17",
      "bid": "160.00",
      "ask": "161.00",
      "open": "160.50",
      "high": "161.00",
      "low": "156.50",
      "close": "161.00",
      "average": "158.6636",
      "volume": "1100",
      "turnover": "174530",
      "trades": "45"
    },
    {
      "date": "2025-07-18",
      "bid": "152.50",
      "ask": "153.00",
      "open": "162.00",
      "high": "162.00",
      "low": "151.50",
      "close": "153.00",
      "average": "155.1461",
      "volume": "5794",
      "turnover": "898916.5",
      "trades": "127"
    },
    {
      "date": "2025-07-21",
      "bid": "150.50",
      "ask": "153.50",
      "open": "152.00",
      "high": "156.50",
      "low": "149.00",
      "close": "150.50",
      "average": "151.845",
      "volume": "3677",
      "turnover": "558279.5",
      "trades": "109"
    },
    {
      "date": "2025-07-22",
      "bid": "150.50",
      "ask": "152.50",
      "open": "150.50",
      "high": "157.50",
      "low": "150.50",
      "close": "150.50",
      "average": "153.389",
      "volume": "1397",
      "turnover": "214414",
      "trades": "58"
    },
    {
      "date": "2025-07-23",
      "bid": "150.00",
      "ask": "152.00",
      "open": "150.50",
      "high": "155.00",
      "low": "150.00",
      "close": "150.00",
      "average": "151.0684",
      "volume": "2054",
      "turnover": "310294.5",
      "trades": "77"
    },
    {
      "date": "2025-07-24",
      "bid": "150.00",
      "ask": "151.50",
      "open": "152.00",
      "high": "153.00",
      "low": "150.00",
      "close": "150.50",
      "average": "151.7892",
      "volume": "1223",
      "turnover": "185657.75",
      "trades": "49"
    },
    {
      "date": "2025-07-25",
      "bid": "154.50",
      "ask": "155.00",
      "open": "154.50",
      "high": "156.00",
      "low": "154.00",
      "close": "154.50",
      "average": "154.614",
      "volume": "1715",
      "turnover": "265163",
      "trades": "58"
    },
    {
      "date": "2025-07-28",
      "bid": "158.50",
      "ask": "159.00",
      "open": "155.00",
      "high": "160.00",
      "low": "155.00",
      "close": "159.00",
      "average": "158.0584",
      "volume": "2823",
      "turnover": "446199",
      "trades": "81"
    },
    {
      "date": "2025-07-29",
      "bid": "156.00",
      "ask": "157.50",
      "open": "159.00",
      "high": "160.50",
      "low": "153.00",
      "close": "155.00",
      "average": "157.0161",
      "volume": "1425",
      "turnover": "223748",
      "trades": "94"
    },
    {
      "date": "2025-07-30",
      "bid": "158.00",
      "ask": "158.50",
      "open": "159.00",
      "high": "160.00",
      "low": "154.00",
      "close": "158.00",
      "average": "156.5555",
      "volume": "1739",
      "turnover": "272250",
      "trades": "52"
    },
    {
      "date": "2025-07-31",
      "bid": "155.00",
      "ask": "157.00",
      "open": "157.50",
      "high": "158.00",
      "low": "155.00",
      "close": "155.00",
      "average": "155.9148",
      "volume": "845",
      "turnover": "131748",
      "trades": "29"
    },
    {
      "date": "2025-08-01",
      "bid": "153.00",
      "ask": "155.00",
      "open": "153.50",
      "high": "156.00",
      "low": "153.00",
      "close": "155.00",
      "average": "154.6922",
      "volume": "2901",
      "turnover": "448762",
      "trades": "43"
    },
    {
      "date": "2025-08-04",
      "bid": "151.50",
      "ask": "152.50",
      "open": "154.50",
      "high": "155.00",
      "low": "151.00",
      "close": "151.50",
      "average": "151.7086",
      "volume": "2569",
      "turnover": "389739.5",
      "trades": "65"
    },
    {
      "date": "2025-08-05",
      "bid": "147.50",
      "ask": "148.50",
      "open": "152.50",
      "high": "154.00",
      "low": "145.50",
      "close": "147.50",
      "average": "147.0091",
      "volume": "4083",
      "turnover": "600238",
      "trades": "100"
    },
    {
      "date": "2025-08-06",
      "bid": "146.50",
      "ask": "148.00",
      "open": "148.00",
      "high": "148.00",
      "low": "146.00",
      "close": "148.00",
      "average": "146.5776",
      "volume": "3404",
      "turnover": "498950",
      "trades": "48"
    },
    {
      "date": "2025-08-07",
      "bid": "159.00",
      "ask": "160.00",
      "open": "148.50",
      "high": "160.00",
      "low": "148.00",
      "close": "160.00",
      "average": "156.8513",
      "volume": "9904",
      "turnover": "1553461.5",
      "trades": "198"
    },
    {
      "date": "2025-08-08",
      "bid": "161.00",
      "ask": "163.50",
      "open": "160.00",
      "high": "165.50",
      "low": "157.00",
      "close": "164.50",
      "average": "161.3349",
      "volume": "6669",
      "turnover": "1075942.5",
      "trades": "105"
    },
    {
      "date": "2025-08-11",
      "bid": "164.00",
      "ask": "164.50",
      "open": "165.00",
      "high": "165.00",
      "low": "157.00",
      "close": "164.00",
      "average": "160.4998",
      "volume": "2752",
      "turnover": "441780",
      "trades": "108"
    },
    {
      "date": "2025-08-12",
      "bid": "164.50",
      "ask": "165.00",
      "open": "164.50",
      "high": "166.00",
      "low": "164.50",
      "close": "165.00",
      "average": "164.8994",
      "volume": "3141",
      "turnover": "517949",
      "trades": "54"
    },
    {
      "date": "2025-08-13",
      "bid": "161.00",
      "ask": "162.00",
      "open": "165.00",
      "high": "165.00",
      "low": "161.00",
      "close": "162.00",
      "average": "161.4705",
      "volume": "1220",
      "turnover": "196994",
      "trades": "29"
    },
    {
      "date": "2025-08-14",
      "bid": "160.00",
      "ask": "161.00",
      "open": "163.00",
      "high": "163.00",
      "low": "157.50",
      "close": "160.50",
      "average": "160.0947",
      "volume": "1752",
      "turnover": "280486",
      "trades": "50"
    },
    {
      "date": "2025-08-15",
      "bid": "159.00",
      "ask": "161.50",
      "open": "160.50",
      "high": "166.00",
      "low": "159.00",
      "close": "159.00",
      "average": "160.6615",
      "volume": "1653",
      "turnover": "265573.5",
      "trades": "49"
    },
    {
      "date": "2025-08-18",
      "bid": "152.00",
      "ask": "155.00",
      "open": "160.00",
      "high": "162.00",
      "low": "151.00",
      "close": "154.00",
      "average": "156.4049",
      "volume": "27653",
      "turnover": "4325066",
      "trades": "75"
    },
    {
      "date": "2025-08-19",
      "bid": "151.50",
      "ask": "153.00",
      "open": "152.00",
      "high": "156.50",
      "low": "151.50",
      "close": "153.00",
      "average": "153.1765",
      "volume": "1745",
      "turnover": "267293",
      "trades": "57"
    },
    {
      "date": "2025-08-20",
      "bid": "150.00",
      "ask": "151.00",
      "open": "152.50",
      "high": "154.00",
      "low": "150.00",
      "close": "150.00",
      "average": "150.857",
      "volume": "3035",
      "turnover": "457851",
      "trades": "47"
    },
    {
      "date": "2025-08-21",
      "bid": "152.00",
      "ask": "152.50",
      "open": "151.50",
      "high": "152.50",
      "low": "151.00",
      "close": "152.00",
      "average": "152.0317",
      "volume": "1151",
      "turnover": "174988.5",
      "trades": "24"
    },
    {
      "date": "2025-08-22",
      "bid": "150.00",
      "ask": "150.50",
      "open": "152.00",
      "high": "153.50",
      "low": "150.00",
      "close": "151.00",
      "average": "150.4506",
      "volume": "1833",
      "turnover": "275776",
      "trades": "41"
    },
    {
      "date": "2025-08-25",
      "bid": "151.00",
      "ask": "152.00",
      "open": "150.50",
      "high": "152.50",
      "low": "150.50",
      "close": "151.00",
      "average": "151.8802",
      "volume": "2666",
      "turnover": "404912.5",
      "trades": "67"
    },
    {
      "date": "2025-08-26",
      "bid": "149.00",
      "ask": "151.50",
      "open": "151.00",
      "high": "153.00",
      "low": "148.00",
      "close": "148.00",
      "average": "150.939",
      "volume": "2058",
      "turnover": "310632.5",
      "trades": "52"
    },
    {
      "date": "2025-08-27",
      "bid": "151.50",
      "ask": "153.00",
      "open": "149.50",
      "high": "153.00",
      "low": "149.50",
      "close": "153.00",
      "average": "151.6984",
      "volume": "930",
      "turnover": "141079.5",
      "trades": "38"
    },
    {
      "date": "2025-08-28",
      "bid": "149.00",
      "ask": "150.00",
      "open": "151.50",
      "high": "151.50",
      "low": "148.50",
      "close": "150.00",
      "average": "150.2645",
      "volume": "2306",
      "turnover": "346510",
      "trades": "52"
    },
    {
      "date": "2025-08-29",
      "bid": "148.50",
      "ask": "150.50",
      "open": "149.50",
      "high": "151.00",
      "low": "148.50",
      "close": "149.00",
      "average": "150.0595",
      "volume": "790",
      "turnover": "118547",
      "trades": "41"
    },
    {
      "date": "2025-09-01",
      "bid": "153.00",
      "ask": "153.50",
      "open": "150.50",
      "high": "157.00",
      "low": "148.50",
      "close": "153.50",
      "average": "151.3875",
      "volume": "5086",
      "turnover": "769957.5",
      "trades": "117"
    },
    {
      "date": "2025-09-02",
      "bid": "155.50",
      "ask": "156.00",
      "open": "153.50",
      "high": "156.50",
      "low": "151.50",
      "close": "151.50",
      "average": "154.6534",
      "volume": "4332",
      "turnover": "669958.5",
      "trades": "61"
    },
    {
      "date": "2025-09-03",
      "bid": "153.00",
      "ask": "154.00",
      "open": "151.50",
      "high": "156.00",
      "low": "151.00",
      "close": "153.00",
      "average": "152.6704",
      "volume": "983",
      "turnover": "150075",
      "trades": "37"
    },
    {
      "date": "2025-09-04",
      "bid": "151.50",
      "ask": "155.50",
      "open": "154.00",
      "high": "156.00",
      "low": "151.50",
      "close": "156.00",
      "average": "153.7592",
      "volume": "951",
      "turnover": "146225",
      "trades": "40"
    },
    {
      "date": "2025-09-05",
      "bid": "151.00",
      "ask": "151.50",
      "open": "156.00",
      "high": "156.50",
      "low": "151.50",
      "close": "151.50",
      "average": "153.5495",
      "volume": "2122",
      "turnover": "325832",
      "trades": "37"
    },
    {
      "date": "2025-09-08",
      "bid": "154.00",
      "ask": "155.50",
      "open": "151.00",
      "high": "180.00",
      "low": "151.00",
      "close": "180.00",
      "average": "177.4751",
      "volume": "6175",
      "turnover": "1095909",
      "trades": "55"
    },
    {
      "date": "2025-09-09",
      "bid": "156.00",
      "ask": "158.00",
      "open": "154.00",
      "high": "163.00",
      "low": "154.00",
      "close": "156.00",
      "average": "158.4698",
      "volume": "2295",
      "turnover": "363519.5",
      "trades": "78"
    },
    {
      "date": "2025-09-10",
      "bid": "156.00",
      "ask": "160.00",
      "open": "155.00",
      "high": "161.00",
      "low": "154.50",
      "close": "159.00",
      "average": "156.0619",
      "volume": "1106",
      "turnover": "172604.5",
      "trades": "35"
    },
    {
      "date": "2025-09-11",
      "bid": "154.50",
      "ask": "157.00",
      "open": "155.50",
      "high": "159.00",
      "low": "153.00",
      "close": "154.50",
      "average": "155.3313",
      "volume": "2051",
      "turnover": "318584.5",
      "trades": "61"
    },
    {
      "date": "2025-09-12",
      "bid": "153.00",
      "ask": "154.50",
      "open": "153.50",
      "high": "155.50",
      "low": "153.00",
      "close": "154.50",
      "average": "153.9851",
      "volume": "604",
      "turnover": "93007",
      "trades": "35"
    },
    {
      "date": "2025-09-15",
      "bid": "158.00",
      "ask": "158.50",
      "open": "154.50",
      "high": "162.00",
      "low": "153.00",
      "close": "158.50",
      "average": "159.6671",
      "volume": "1628",
      "turnover": "259938",
      "trades": "55"
    },
    {
      "date": "2025-09-16",
      "bid": "159.00",
      "ask": "162.00",
      "open": "158.00",
      "high": "162.00",
      "low": "154.50",
      "close": "162.00",
      "average": "159.2991",
      "volume": "1162",
      "turnover": "185105.5",
      "trades": "46"
    },
    {
      "date": "2025-09-17",
      "bid": "149.50",
      "ask": "152.50",
      "open": "162.00",
      "high": "162.00",
      "low": "149.00",
      "close": "152.00",
      "average": "153.3888",
      "volume": "3467",
      "turnover": "531799",
      "trades": "108"
    },
    {
      "date": "2025-09-18",
      "bid": "136.00",
      "ask": "137.00",
      "open": "152.00",
      "high": "156.00",
      "low": "130.00",
      "close": "137.00",
      "average": "140.488",
      "volume": "22278",
      "turnover": "3129889.5",
      "trades": "337"
    },
    {
      "date": "2025-09-19",
      "bid": "134.50",
      "ask": "135.00",
      "open": "136.00",
      "high": "142.50",
      "low": "133.50",
      "close": "135.00",
      "average": "137.1668",
      "volume": "4833",
      "turnover": "662884.75",
      "trades": "157"
    },
    {
      "date": "2025-09-22",
      "bid": "132.00",
      "ask": "133.00",
      "open": "135.00",
      "high": "138.00",
      "low": "132.00",
      "close": "132.50",
      "average": "133.8604",
      "volume": "8183",
      "turnover": "1095366",
      "trades": "113"
    },
    {
      "date": "2025-09-23",
      "bid": "132.00",
      "ask": "132.50",
      "open": "132.50",
      "high": "135.00",
      "low": "132.00",
      "close": "132.00",
      "average": "132.264",
      "volume": "1426",
      "turnover": "188608.5",
      "trades": "48"
    },
    {
      "date": "2025-09-24",
      "bid": "134.50",
      "ask": "135.00",
      "open": "134.50",
      "high": "135.00",
      "low": "130.00",
      "close": "134.50",
      "average": "133.0082",
      "volume": "2810",
      "turnover": "373753",
      "trades": "47"
    },
    {
      "date": "2025-09-25",
      "bid": "134.00",
      "ask": "136.00",
      "open": "134.00",
      "high": "136.00",
      "low": "129.50",
      "close": "136.00",
      "average": "132.0216",
      "volume": "2339",
      "turnover": "308798.5",
      "trades": "71"
    },
    {
      "date": "2025-09-26",
      "bid": "132.00",
      "ask": "132.50",
      "open": "137.00",
      "high": "140.00",
      "low": "132.00",
      "close": "132.00",
      "average": "133.1889",
      "volume": "3047",
      "turnover": "405826.5",
      "trades": "79"
    },
    {
      "date": "2025-09-29",
      "bid": "129.50",
      "ask": "130.50",
      "open": "132.00",
      "high": "134.50",
      "low": "129.50",
      "close": "130.50",
      "average": "132.7614",
      "volume": "1540",
      "turnover": "204452.5",
      "trades": "56"
    },
    {
      "date": "2025-09-30",
      "bid": "129.50",
      "ask": "130.00",
      "open": "129.00",
      "high": "133.50",
      "low": "129.00",
      "close": "130.00",
      "average": "130.4051",
      "volume": "1396",
      "turnover": "182045.5",
      "trades": "58"
    },
    {
      "date": "2025-10-01",
      "bid": "121.00",
      "ask": "122.50",
      "open": "129.00",
      "high": "130.00",
      "low": "120.00",
      "close": "121.00",
      "average": "123.3007",
      "volume": "10883",
      "turnover": "1341905",
      "trades": "202"
    },
    {
      "date": "2025-10-02",
      "bid": "117.00",
      "ask": "118.00",
      "open": "120.00",
      "high": "121.00",
      "low": "116.50",
      "close": "117.50",
      "average": "118.6934",
      "volume": "7915",
      "turnover": "939458",
      "trades": "147"
    },
    {
      "date": "2025-10-03",
      "bid": "119.50",
      "ask": "121.50",
      "open": "116.50",
      "high": "121.50",
      "low": "116.50",
      "close": "121.50",
      "average": "119.556",
      "volume": "1617",
      "turnover": "193322",
      "trades": "50"
    },
    {
      "date": "2025-10-06",
      "bid": "117.50",
      "ask": "119.00",
      "open": "119.50",
      "high": "121.50",
      "low": "117.00",
      "close": "117.50",
      "average": "118.2812",
      "volume": "5023",
      "turnover": "594143.75",
      "trades": "114"
    },
    {
      "date": "2025-10-07",
      "bid": "118.00",
      "ask": "119.00",
      "open": "118.00",
      "high": "119.00",
      "low": "117.50",
      "close": "118.50",
      "average": "117.9482",
      "volume": "1535",
      "turnover": "181050.5",
      "trades": "44"
    },
    {
      "date": "2025-10-08",
      "bid": "118.50",
      "ask": "119.00",
      "open": "119.00",
      "high": "122.00",
      "low": "118.50",
      "close": "118.50",
      "average": "119.3229",
      "volume": "1875",
      "turnover": "223730.5",
      "trades": "43"
    },
    {
      "date": "2025-10-09",
      "bid": "115.00",
      "ask": "116.00",
      "open": "118.50",
      "high": "119.00",
      "low": "115.00",
      "close": "115.00",
      "average": "116.8529",
      "volume": "8381",
      "turnover": "979344.5",
      "trades": "160"
    },
    {
      "date": "2025-10-10",
      "bid": "114.50",
      "ask": "115.00",
      "open": "115.50",
      "high": "115.50",
      "low": "112.50",
      "close": "114.50",
      "average": "114.1571",
      "volume": "4489",
      "turnover": "512451",
      "trades": "110"
    },
    {
      "date": "2025-10-13",
      "bid": "112.00",
      "ask": "112.50",
      "open": "113.50",
      "high": "114.00",
      "low": "111.00",
      "close": "112.00",
      "average": "112.4385",
      "volume": "3724",
      "turnover": "418721",
      "trades": "86"
    },
    {
      "date": "2025-10-14",
      "bid": "113.00",
      "ask": "114.00",
      "open": "112.50",
      "high": "114.00",
      "low": "112.00",
      "close": "113.50",
      "average": "112.9616",
      "volume": "1367",
      "turnover": "154418.5",
      "trades": "41"
    },
    {
      "date": "2025-10-15",
      "bid": "114.50",
      "ask": "119.50",
      "open": "112.50",
      "high": "115.00",
      "low": "111.00",
      "close": "114.00",
      "average": "112.2406",
      "volume": "2082",
      "turnover": "233685",
      "trades": "62"
    },
    {
      "date": "2025-10-16",
      "bid": "116.50",
      "ask": "117.00",
      "open": "114.50",
      "high": "117.00",
      "low": "111.00",
      "close": "117.00",
      "average": "114.8071",
      "volume": "1161",
      "turnover": "133291",
      "trades": "47"
    },
    {
      "date": "2025-10-17",
      "bid": "114.50",
      "ask": "116.00",
      "open": "117.50",
      "high": "117.50",
      "low": "114.50",
      "close": "116.00",
      "average": "116.0385",
      "volume": "689",
      "turnover": "79950.5",
      "trades": "30"
    },
    {
      "date": "2025-10-20",
      "bid": "113.50",
      "ask": "114.50",
      "open": "116.00",
      "high": "117.00",
      "low": "112.50",
      "close": "113.50",
      "average": "114.7648",
      "volume": "2260",
      "turnover": "259392",
      "trades": "48"
    },
    {
      "date": "2025-10-21",
      "bid": "116.50",
      "ask": "118.50",
      "open": "113.50",
      "high": "120.00",
      "low": "112.50",
      "close": "116.50",
      "average": "115.2654",
      "volume": "3452",
      "turnover": "397881",
      "trades": "71"
    },
    {
      "date": "2025-10-22",
      "bid": "114.50",
      "ask": "115.50",
      "open": "115.00",
      "high": "116.00",
      "low": "112.50",
      "close": "114.50",
      "average": "114.7114",
      "volume": "1462",
      "turnover": "167708",
      "trades": "26"
    },
    {
      "date": "2025-10-23",
      "bid": "115.00",
      "ask": "116.00",
      "open": "115.00",
      "high": "116.00",
      "low": "114.50",
      "close": "115.00",
      "average": "115.1966",
      "volume": "1424",
      "turnover": "164040",
      "trades": "20"
    },
    {
      "date": "2025-10-24",
      "bid": "116.50",
      "ask": "117.50",
      "open": "116.50",
      "high": "117.50",
      "low": "116.00",
      "close": "116.50",
      "average": "116.592",
      "volume": "1114",
      "turnover": "129883.5",
      "trades": "35"
    },
    {
      "date": "2025-10-27",
      "bid": "117.00",
      "ask": "117.50",
      "open": "117.00",
      "high": "118.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.2387",
      "volume": "1820",
      "turnover": "213374.5",
      "trades": "41"
    },
    {
      "date": "2025-10-28",
      "bid": "117.50",
      "ask": "119.00",
      "open": "117.50",
      "high": "119.00",
      "low": "117.00",
      "close": "119.00",
      "average": "118.551",
      "volume": "694",
      "turnover": "82270",
      "trades": "21"
    },
    {
      "date": "2025-10-29",
      "bid": "118.00",
      "ask": "119.00",
      "open": "117.50",
      "high": "120.00",
      "low": "116.50",
      "close": "119.00",
      "average": "118.8198",
      "volume": "2111",
      "turnover": "250828.5",
      "trades": "33"
    },
    {
      "date": "2025-10-30",
      "bid": "121.50",
      "ask": "123.50",
      "open": "123.50",
      "high": "125.00",
      "low": "119.00",
      "close": "121.00",
      "average": "123.4802",
      "volume": "4338",
      "turnover": "535657",
      "trades": "50"
    },
    {
      "date": "2025-10-31",
      "bid": "122.50",
      "ask": "123.50",
      "open": "122.00",
      "high": "124.00",
      "low": "122.00",
      "close": "123.50",
      "average": "123.7054",
      "volume": "443",
      "turnover": "54801.5",
      "trades": "12"
    },
    {
      "date": "2025-11-03",
      "bid": "124.50",
      "ask": "125.00",
      "open": "124.50",
      "high": "125.00",
      "low": "124.50",
      "close": "124.50",
      "average": "124.9042",
      "volume": "1790",
      "turnover": "223578.5",
      "trades": "43"
    },
    {
      "date": "2025-11-04",
      "bid": "124.50",
      "ask": "125.00",
      "open": "125.00",
      "high": "125.50",
      "low": "124.00",
      "close": "124.50",
      "average": "124.8047",
      "volume": "1946",
      "turnover": "242870",
      "trades": "26"
    },
    {
      "date": "2025-11-05",
      "bid": "122.00",
      "ask": "124.50",
      "open": "125.00",
      "high": "126.00",
      "low": "122.50",
      "close": "122.50",
      "average": "124.8393",
      "volume": "3133",
      "turnover": "391121.5",
      "trades": "36"
    },
    {
      "date": "2025-11-06",
      "bid": "121.50",
      "ask": "123.00",
      "open": "122.50",
      "high": "126.50",
      "low": "121.00",
      "close": "121.50",
      "average": "122.3663",
      "volume": "916",
      "turnover": "112087.5",
      "trades": "18"
    },
    {
      "date": "2025-11-07",
      "bid": "122.50",
      "ask": "123.50",
      "open": "120.00",
      "high": "124.50",
      "low": "120.00",
      "close": "123.50",
      "average": "122.4346",
      "volume": "780",
      "turnover": "95499",
      "trades": "24"
    },
    {
      "date": "2025-11-10",
      "bid": "125.00",
      "ask": "125.50",
      "open": "125.00",
      "high": "127.00",
      "low": "124.50",
      "close": "125.00",
      "average": "124.9731",
      "volume": "874",
      "turnover": "109226.5",
      "trades": "24"
    },
    {
      "date": "2025-11-11",
      "bid": "124.50",
      "ask": "125.50",
      "open": "125.00",
      "high": "126.00",
      "low": "124.50",
      "close": "124.50",
      "average": "124.5933",
      "volume": "836",
      "turnover": "104160",
      "trades": "24"
    },
    {
      "date": "2025-11-12",
      "bid": "125.50",
      "ask": "126.50",
      "open": "125.50",
      "high": "127.50",
      "low": "125.50",
      "close": "125.50",
      "average": "126.5156",
      "volume": "1055",
      "turnover": "133474",
      "trades": "19"
    },
    {
      "date": "2025-11-13",
      "bid": "124.50",
      "ask": "125.00",
      "open": "126.50",
      "high": "126.50",
      "low": "124.50",
      "close": "124.50",
      "average": "125.4592",
      "volume": "1201",
      "turnover": "150706.5",
      "trades": "24"
    },
    {
      "date": "2025-11-14",
      "bid": "124.50",
      "ask": "125.00",
      "open": "125.50",
      "high": "125.50",
      "low": "123.50",
      "close": "124.50",
      "average": "124.5343",
      "volume": "1270",
      "turnover": "158158.5",
      "trades": "17"
    },
    {
      "date": "2025-11-17",
      "bid": "122.00",
      "ask": "123.00",
      "open": "125.50",
      "high": "127.00",
      "low": "121.50",
      "close": "123.00",
      "average": "124.6286",
      "volume": "902",
      "turnover": "112415",
      "trades": "20"
    },
    {
      "date": "2025-11-18",
      "bid": "121.00",
      "ask": "123.50",
      "open": "123.50",
      "high": "123.50",
      "low": "120.50",
      "close": "123.50",
      "average": "122.386",
      "volume": "1639",
      "turnover": "200584.5",
      "trades": "34"
    },
    {
      "date": "2025-11-19",
      "bid": "116.50",
      "ask": "120.00",
      "open": "120.50",
      "high": "122.00",
      "low": "116.50",
      "close": "116.50",
      "average": "119.5275",
      "volume": "982",
      "turnover": "117376",
      "trades": "30"
    },
    {
      "date": "2025-11-20",
      "bid": "118.00",
      "ask": "119.50",
      "open": "117.50",
      "high": "122.00",
      "low": "117.50",
      "close": "118.00",
      "average": "118.5905",
      "volume": "1376",
      "turnover": "163180.5",
      "trades": "33"
    },
    {
      "date": "2025-11-21",
      "bid": "118.00",
      "ask": "120.00",
      "open": "118.00",
      "high": "121.00",
      "low": "117.50",
      "close": "119.50",
      "average": "117.8652",
      "volume": "408",
      "turnover": "48089",
      "trades": "19"
    },
    {
      "date": "2025-11-24",
      "bid": "118.50",
      "ask": "120.50",
      "open": "119.50",
      "high": "120.50",
      "low": "118.50",
      "close": "120.50",
      "average": "119.7664",
      "volume": "456",
      "turnover": "54613.5",
      "trades": "19"
    },
    {
      "date": "2025-11-25",
      "bid": "118.50",
      "ask": "120.00",
      "open": "120.00",
      "high": "120.50",
      "low": "117.00",
      "close": "120.00",
      "average": "118.1362",
      "volume": "1076",
      "turnover": "127114.5",
      "trades": "33"
    },
    {
      "date": "2025-11-26",
      "bid": "117.00",
      "ask": "118.50",
      "open": "117.00",
      "high": "119.00",
      "low": "116.00",
      "close": "117.00",
      "average": "116.8244",
      "volume": "1634",
      "turnover": "190891",
      "trades": "53"
    },
    {
      "date": "2025-11-27",
      "bid": "117.00",
      "ask": "119.50",
      "open": "117.50",
      "high": "120.00",
      "low": "117.00",
      "close": "117.00",
      "average": "118.5438",
      "volume": "1095",
      "turnover": "129805.5",
      "trades": "36"
    },
    {
      "date": "2025-11-28",
      "bid": "119.00",
      "ask": "120.00",
      "open": "119.50",
      "high": "120.00",
      "low": "119.50",
      "close": "120.00",
      "average": "119.6673",
      "volume": "1605",
      "turnover": "192066",
      "trades": "28"
    },
    {
      "date": "2025-12-01",
      "bid": "115.50",
      "ask": "116.50",
      "open": "120.50",
      "high": "120.50",
      "low": "115.00",
      "close": "116.50",
      "average": "116.6237",
      "volume": "5649",
      "turnover": "658807",
      "trades": "75"
    },
    {
      "date": "2025-12-02",
      "bid": "113.00",
      "ask": "114.00",
      "open": "115.50",
      "high": "115.50",
      "low": "113.00",
      "close": "114.00",
      "average": "114.5246",
      "volume": "2749",
      "turnover": "314828",
      "trades": "47"
    },
    {
      "date": "2025-12-03",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.50",
      "high": "115.50",
      "low": "114.00",
      "close": "114.00",
      "average": "114.705",
      "volume": "644",
      "turnover": "73870",
      "trades": "23"
    },
    {
      "date": "2025-12-04",
      "bid": "114.50",
      "ask": "118.50",
      "open": "115.00",
      "high": "118.50",
      "low": "112.00",
      "close": "118.50",
      "average": "113.6869",
      "volume": "1816",
      "turnover": "206455.5",
      "trades": "36"
    },
    {
      "date": "2025-12-05",
      "bid": "114.50",
      "ask": "115.50",
      "open": "117.00",
      "high": "118.50",
      "low": "114.50",
      "close": "115.50",
      "average": "115.9582",
      "volume": "1676",
      "turnover": "194346",
      "trades": "32"
    },
    {
      "date": "2025-12-08",
      "bid": "114.50",
      "ask": "115.50",
      "open": "114.00",
      "high": "118.00",
      "low": "113.50",
      "close": "115.50",
      "average": "114.6905",
      "volume": "2073",
      "turnover": "237753.5",
      "trades": "22"
    },
    {
      "date": "2025-12-09",
      "bid": "120.00",
      "ask": "123.00",
      "open": "116.50",
      "high": "125.00",
      "low": "115.50",
      "close": "120.00",
      "average": "122.3887",
      "volume": "18152",
      "turnover": "2221601",
      "trades": "91"
    },
    {
      "date": "2025-12-10",
      "bid": "119.00",
      "ask": "120.00",
      "open": "123.00",
      "high": "123.50",
      "low": "118.50",
      "close": "120.00",
      "average": "120.4862",
      "volume": "2145",
      "turnover": "258443",
      "trades": "28"
    },
    {
      "date": "2025-12-11",
      "bid": "118.50",
      "ask": "119.50",
      "open": "119.00",
      "high": "121.00",
      "low": "118.00",
      "close": "119.00",
      "average": "119.8823",
      "volume": "2003",
      "turnover": "240148.5",
      "trades": "28"
    },
    {
      "date": "2025-12-12",
      "bid": "119.00",
      "ask": "120.50",
      "open": "118.50",
      "high": "121.00",
      "low": "116.50",
      "close": "119.50",
      "average": "119.3866",
      "volume": "4863",
      "turnover": "580577",
      "trades": "49"
    },
    {
      "date": "2025-12-15",
      "bid": "117.50",
      "ask": "118.50",
      "open": "120.50",
      "high": "121.00",
      "low": "117.00",
      "close": "117.50",
      "average": "118.5508",
      "volume": "2914",
      "turnover": "345457",
      "trades": "36"
    },
    {
      "date": "2025-12-16",
      "bid": "117.00",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.50",
      "low": "116.50",
      "close": "117.00",
      "average": "117.3622",
      "volume": "1526",
      "turnover": "179102.75",
      "trades": "23"
    },
    {
      "date": "2025-12-17",
      "bid": "117.50",
      "ask": "118.50",
      "open": "117.50",
      "high": "119.00",
      "low": "117.50",
      "close": "118.50",
      "average": "118.4455",
      "volume": "220",
      "turnover": "26058",
      "trades": "12"
    },
    {
      "date": "2025-12-18",
      "bid": "118.00",
      "ask": "119.00",
      "open": "117.50",
      "high": "120.00",
      "low": "117.00",
      "close": "118.00",
      "average": "117.5904",
      "volume": "323",
      "turnover": "38024",
      "trades": "16"
    },
    {
      "date": "2025-12-19",
      "bid": "116.00",
      "ask": "118.00",
      "open": "119.50",
      "high": "119.50",
      "low": "116.00",
      "close": "118.00",
      "average": "117.4625",
      "volume": "1066",
      "turnover": "125215",
      "trades": "23"
    },
    {
      "date": "2025-12-22",
      "bid": "115.00",
      "ask": "115.50",
      "open": "118.50",
      "high": "119.00",
      "low": "114.50",
      "close": "115.50",
      "average": "115.838",
      "volume": "2192",
      "turnover": "253917",
      "trades": "42"
    },
    {
      "date": "2025-12-23",
      "bid": "116.00",
      "ask": "117.00",
      "open": "115.50",
      "high": "118.00",
      "low": "115.50",
      "close": "116.00",
      "average": "116.0129",
      "volume": "23684",
      "turnover": "2747650.5",
      "trades": "39"
    },
    {
      "date": "2025-12-29",
      "bid": "117.00",
      "ask": "119.00",
      "open": "116.50",
      "high": "120.00",
      "low": "116.50",
      "close": "119.00",
      "average": "119.0808",
      "volume": "2401",
      "turnover": "285913",
      "trades": "45"
    },
    {
      "date": "2025-12-30",
      "bid": "115.50",
      "ask": "118.00",
      "open": "118.50",
      "high": "119.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.9379",
      "volume": "4002",
      "turnover": "467985.5",
      "trades": "51"
    },
    {
      "date": "2026-01-02",
      "bid": "118.00",
      "ask": "119.00",
      "open": "117.00",
      "high": "120.50",
      "low": "117.00",
      "close": "119.00",
      "average": "118.1077",
      "volume": "1478",
      "turnover": "174573",
      "trades": "39"
    },
    {
      "date": "2026-01-05",
      "bid": "117.00",
      "ask": "118.50",
      "open": "117.50",
      "high": "119.00",
      "low": "117.00",
      "close": "118.50",
      "average": "117.9704",
      "volume": "8973",
      "turnover": "1058548.5",
      "trades": "35"
    },
    {
      "date": "2026-01-07",
      "bid": "117.50",
      "ask": "119.50",
      "open": "118.50",
      "high": "121.50",
      "low": "116.50",
      "close": "118.50",
      "average": "118.1594",
      "volume": "15457",
      "turnover": "1826380.25",
      "trades": "76"
    },
    {
      "date": "2026-01-08",
      "bid": "120.50",
      "ask": "121.00",
      "open": "116.50",
      "high": "121.00",
      "low": "116.00",
      "close": "120.50",
      "average": "118.0575",
      "volume": "2932",
      "turnover": "346144.5",
      "trades": "37"
    },
    {
      "date": "2026-01-09",
      "bid": "120.00",
      "ask": "120.50",
      "open": "121.50",
      "high": "123.00",
      "low": "118.00",
      "close": "120.50",
      "average": "121.1786",
      "volume": "1391",
      "turnover": "168559.5",
      "trades": "36"
    },
    {
      "date": "2026-01-12",
      "bid": "119.50",
      "ask": "120.00",
      "open": "120.00",
      "high": "120.00",
      "low": "118.50",
      "close": "120.00",
      "average": "119.4171",
      "volume": "1038",
      "turnover": "123955",
      "trades": "27"
    },
    {
      "date": "2026-01-13",
      "bid": "119.00",
      "ask": "119.50",
      "open": "119.50",
      "high": "120.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.564",
      "volume": "1243",
      "turnover": "148618",
      "trades": "22"
    },
    {
      "date": "2026-01-14",
      "bid": "121.00",
      "ask": "121.50",
      "open": "119.00",
      "high": "122.50",
      "low": "119.00",
      "close": "120.50",
      "average": "120.3445",
      "volume": "3996",
      "turnover": "480908",
      "trades": "30"
    },
    {
      "date": "2026-01-15",
      "bid": "120.50",
      "ask": "121.50",
      "open": "121.50",
      "high": "122.50",
      "low": "119.00",
      "close": "120.00",
      "average": "119.8829",
      "volume": "935",
      "turnover": "112090.5",
      "trades": "30"
    },
    {
      "date": "2026-01-16",
      "bid": "121.00",
      "ask": "121.50",
      "open": "120.00",
      "high": "121.50",
      "low": "119.50",
      "close": "121.00",
      "average": "120.908",
      "volume": "364",
      "turnover": "44010.5",
      "trades": "16"
    },
    {
      "date": "2026-01-19",
      "bid": "117.00",
      "ask": "118.00",
      "open": "120.50",
      "high": "124.00",
      "low": "116.50",
      "close": "118.00",
      "average": "119.0941",
      "volume": "1812",
      "turnover": "215798.5",
      "trades": "39"
    },
    {
      "date": "2026-01-20",
      "bid": "122.00",
      "ask": "122.50",
      "open": "120.00",
      "high": "122.00",
      "low": "116.00",
      "close": "122.00",
      "average": "119.749",
      "volume": "2526",
      "turnover": "302486",
      "trades": "28"
    },
    {
      "date": "2026-01-21",
      "bid": "120.50",
      "ask": "121.00",
      "open": "122.50",
      "high": "123.00",
      "low": "119.50",
      "close": "120.50",
      "average": "121.2123",
      "volume": "909",
      "turnover": "110182",
      "trades": "22"
    },
    {
      "date": "2026-01-22",
      "bid": "119.00",
      "ask": "120.00",
      "open": "119.50",
      "high": "120.00",
      "low": "119.00",
      "close": "120.00",
      "average": "119.5795",
      "volume": "2938",
      "turnover": "351324.5",
      "trades": "25"
    },
    {
      "date": "2026-01-23",
      "bid": "118.50",
      "ask": "120.00",
      "open": "120.00",
      "high": "123.50",
      "low": "117.00",
      "close": "120.00",
      "average": "120.5348",
      "volume": "1654",
      "turnover": "199364.5",
      "trades": "26"
    },
    {
      "date": "2026-01-26",
      "bid": "122.00",
      "ask": "123.50",
      "open": "124.00",
      "high": "124.00",
      "low": "120.00",
      "close": "123.50",
      "average": "122.6624",
      "volume": "970",
      "turnover": "118982.5",
      "trades": "33"
    },
    {
      "date": "2026-01-27",
      "bid": "121.00",
      "ask": "122.00",
      "open": "123.50",
      "high": "123.50",
      "low": "119.00",
      "close": "122.00",
      "average": "121.6407",
      "volume": "1258",
      "turnover": "153024",
      "trades": "32"
    },
    {
      "date": "2026-01-28",
      "bid": "121.50",
      "ask": "122.00",
      "open": "121.50",
      "high": "122.00",
      "low": "121.00",
      "close": "122.00",
      "average": "121.1047",
      "volume": "850",
      "turnover": "102939",
      "trades": "16"
    },
    {
      "date": "2026-01-29",
      "bid": "120.00",
      "ask": "122.00",
      "open": "122.00",
      "high": "123.00",
      "low": "117.00",
      "close": "120.00",
      "average": "120.8175",
      "volume": "6077",
      "turnover": "734208",
      "trades": "63"
    },
    {
      "date": "2026-01-30",
      "bid": "118.50",
      "ask": "121.00",
      "open": "120.00",
      "high": "122.00",
      "low": "117.00",
      "close": "122.00",
      "average": "119.382",
      "volume": "1907",
      "turnover": "227661.5",
      "trades": "30"
    },
    {
      "date": "2026-02-02",
      "bid": "118.00",
      "ask": "118.50",
      "open": "120.00",
      "high": "120.00",
      "low": "118.00",
      "close": "118.50",
      "average": "118.825",
      "volume": "763",
      "turnover": "90663.5",
      "trades": "22"
    },
    {
      "date": "2026-02-03",
      "bid": "118.00",
      "ask": "118.50",
      "open": "117.50",
      "high": "119.50",
      "low": "117.50",
      "close": "118.00",
      "average": "118.0396",
      "volume": "2032",
      "turnover": "239856.5",
      "trades": "34"
    },
    {
      "date": "2026-02-04",
      "bid": "117.50",
      "ask": "118.50",
      "open": "117.50",
      "high": "120.50",
      "low": "117.00",
      "close": "117.50",
      "average": "118.0263",
      "volume": "1822",
      "turnover": "215044",
      "trades": "44"
    },
    {
      "date": "2026-02-05",
      "bid": "113.00",
      "ask": "114.50",
      "open": "118.00",
      "high": "118.00",
      "low": "111.50",
      "close": "113.00",
      "average": "114.3676",
      "volume": "6730",
      "turnover": "769694",
      "trades": "100"
    },
    {
      "date": "2026-02-06",
      "bid": "116.00",
      "ask": "117.00",
      "open": "113.00",
      "high": "117.00",
      "low": "113.00",
      "close": "117.00",
      "average": "114.5275",
      "volume": "2511",
      "turnover": "287578.5",
      "trades": "51"
    },
    {
      "date": "2026-02-09",
      "bid": "116.00",
      "ask": "117.50",
      "open": "115.50",
      "high": "118.00",
      "low": "115.50",
      "close": "116.00",
      "average": "116.0456",
      "volume": "801",
      "turnover": "92952.5",
      "trades": "34"
    },
    {
      "date": "2026-02-10",
      "bid": "117.00",
      "ask": "120.00",
      "open": "116.00",
      "high": "120.50",
      "low": "116.00",
      "close": "120.00",
      "average": "118.6963",
      "volume": "884",
      "turnover": "104927.5",
      "trades": "31"
    },
    {
      "date": "2026-02-11",
      "bid": "121.50",
      "ask": "122.50",
      "open": "118.00",
      "high": "122.50",
      "low": "118.00",
      "close": "122.50",
      "average": "120.8406",
      "volume": "1647",
      "turnover": "199024.5",
      "trades": "22"
    },
    {
      "date": "2026-02-12",
      "bid": "106.00",
      "ask": "107.50",
      "open": "118.50",
      "high": "122.00",
      "low": "101.00",
      "close": "107.50",
      "average": "108.9435",
      "volume": "11894",
      "turnover": "1295725.5",
      "trades": "145"
    },
    {
      "date": "2026-02-13",
      "bid": "105.50",
      "ask": "109.00",
      "open": "106.00",
      "high": "108.50",
      "low": "103.50",
      "close": "105.50",
      "average": "105.3413",
      "volume": "8286",
      "turnover": "872850.75",
      "trades": "101"
    },
    {
      "date": "2026-02-16",
      "bid": "103.50",
      "ask": "104.00",
      "open": "106.00",
      "high": "106.50",
      "low": "102.00",
      "close": "104.00",
      "average": "102.9117",
      "volume": "6114",
      "turnover": "629188.75",
      "trades": "64"
    },
    {
      "date": "2026-02-17",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.50",
      "high": "105.50",
      "low": "102.00",
      "close": "104.00",
      "average": "103.3274",
      "volume": "5479",
      "turnover": "566131",
      "trades": "34"
    },
    {
      "date": "2026-02-18",
      "bid": "103.00",
      "ask": "103.50",
      "open": "104.00",
      "high": "104.00",
      "low": "102.00",
      "close": "103.00",
      "average": "103.20",
      "volume": "350",
      "turnover": "36120",
      "trades": "21"
    },
    {
      "date": "2026-02-19",
      "bid": "104.00",
      "ask": "104.50",
      "open": "103.00",
      "high": "104.50",
      "low": "103.00",
      "close": "104.50",
      "average": "103.487",
      "volume": "2855",
      "turnover": "295455.5",
      "trades": "21"
    },
    {
      "date": "2026-02-20",
      "bid": "104.50",
      "ask": "105.00",
      "open": "104.50",
      "high": "105.50",
      "low": "103.50",
      "close": "104.50",
      "average": "104.3172",
      "volume": "2429",
      "turnover": "253386.5",
      "trades": "39"
    },
    {
      "date": "2026-02-23",
      "bid": "102.50",
      "ask": "103.00",
      "open": "104.00",
      "high": "104.50",
      "low": "101.00",
      "close": "102.50",
      "average": "102.8191",
      "volume": "2228",
      "turnover": "229081",
      "trades": "46"
    },
    {
      "date": "2026-02-24",
      "bid": "101.50",
      "ask": "102.50",
      "open": "102.00",
      "high": "103.50",
      "low": "101.00",
      "close": "101.00",
      "average": "101.9833",
      "volume": "9829",
      "turnover": "1002394",
      "trades": "52"
    },
    {
      "date": "2026-02-25",
      "bid": "101.00",
      "ask": "102.00",
      "open": "101.50",
      "high": "102.50",
      "low": "99.80",
      "close": "101.00",
      "average": "100.7378",
      "volume": "19619",
      "turnover": "1976375.2",
      "trades": "91"
    },
    {
      "date": "2026-02-26",
      "bid": "99.60",
      "ask": "100.00",
      "open": "100.50",
      "high": "100.50",
      "low": "97.20",
      "close": "100.00",
      "average": "99.6742",
      "volume": "25668",
      "turnover": "2558431",
      "trades": "104"
    },
    {
      "date": "2026-02-27",
      "bid": "100.00",
      "ask": "102.00",
      "open": "100.50",
      "high": "102.00",
      "low": "99.80",
      "close": "101.00",
      "average": "100.6911",
      "volume": "5416",
      "turnover": "545342.8",
      "trades": "37"
    },
    {
      "date": "2026-03-02",
      "bid": "100.00",
      "ask": "101.00",
      "open": "99.60",
      "high": "101.00",
      "low": "99.40",
      "close": "101.00",
      "average": "100.1022",
      "volume": "6150",
      "turnover": "615610.3",
      "trades": "51"
    },
    {
      "date": "2026-03-03",
      "bid": "99.40",
      "ask": "103.00",
      "open": "100.50",
      "high": "103.00",
      "low": "99.40",
      "close": "103.00",
      "average": "100.3351",
      "volume": "1348",
      "turnover": "135266.7",
      "trades": "33"
    },
    {
      "date": "2026-03-04",
      "bid": "100.00",
      "ask": "102.00",
      "open": "103.50",
      "high": "103.50",
      "low": "99.60",
      "close": "101.00",
      "average": "100.7628",
      "volume": "629",
      "turnover": "63417.5",
      "trades": "14"
    },
    {
      "date": "2026-03-05",
      "bid": "99.60",
      "ask": "102.00",
      "open": "101.00",
      "high": "101.50",
      "low": "99.40",
      "close": "99.60",
      "average": "100.0075",
      "volume": "978",
      "turnover": "97807.3",
      "trades": "19"
    },
    {
      "date": "2026-03-06",
      "bid": "94.00",
      "ask": "101.50",
      "open": "99.60",
      "high": "102.50",
      "low": "95.00",
      "close": "95.00",
      "average": "97.6619",
      "volume": "2241",
      "turnover": "218860.3",
      "trades": "48"
    },
    {
      "date": "2026-03-09",
      "bid": "93.60",
      "ask": "96.00",
      "open": "94.60",
      "high": "101.00",
      "low": "93.60",
      "close": "93.60",
      "average": "95.4461",
      "volume": "6749",
      "turnover": "644165.6",
      "trades": "88"
    },
    {
      "date": "2026-03-10",
      "bid": "96.40",
      "ask": "98.00",
      "open": "93.60",
      "high": "98.80",
      "low": "93.60",
      "close": "97.00",
      "average": "96.9706",
      "volume": "1893",
      "turnover": "183566.4",
      "trades": "34"
    },
    {
      "date": "2026-03-11",
      "bid": "94.80",
      "ask": "95.40",
      "open": "97.00",
      "high": "97.00",
      "low": "94.00",
      "close": "95.40",
      "average": "95.0432",
      "volume": "838",
      "turnover": "79646.2",
      "trades": "17"
    },
    {
      "date": "2026-03-12",
      "bid": "93.80",
      "ask": "95.00",
      "open": "94.80",
      "high": "95.00",
      "low": "93.60",
      "close": "93.80",
      "average": "94.3224",
      "volume": "1671",
      "turnover": "157612.8",
      "trades": "28"
    },
    {
      "date": "2026-03-13",
      "bid": "94.00",
      "ask": "94.80",
      "open": "94.80",
      "high": "94.80",
      "low": "93.20",
      "close": "94.80",
      "average": "94.5576",
      "volume": "443",
      "turnover": "41889",
      "trades": "13"
    },
    {
      "date": "2026-03-16",
      "bid": "94.60",
      "ask": "95.60",
      "open": "94.00",
      "high": "95.60",
      "low": "93.60",
      "close": "93.80",
      "average": "94.0594",
      "volume": "680",
      "turnover": "63960.4",
      "trades": "16"
    },
    {
      "date": "2026-03-17",
      "bid": "91.80",
      "ask": "92.00",
      "open": "94.60",
      "high": "94.60",
      "low": "91.00",
      "close": "91.00",
      "average": "92.1866",
      "volume": "1312",
      "turnover": "120948.8",
      "trades": "43"
    },
    {
      "date": "2026-03-18",
      "bid": "92.20",
      "ask": "94.40",
      "open": "93.00",
      "high": "95.60",
      "low": "93.00",
      "close": "93.00",
      "average": "94.3673",
      "volume": "1448",
      "turnover": "136643.8",
      "trades": "32"
    },
    {
      "date": "2026-03-19",
      "bid": "90.80",
      "ask": "94.00",
      "open": "96.00",
      "high": "96.00",
      "low": "90.00",
      "close": "94.00",
      "average": "93.4851",
      "volume": "1349",
      "turnover": "126111.4",
      "trades": "28"
    },
    {
      "date": "2026-03-20",
      "bid": "92.20",
      "ask": "95.60",
      "open": "94.20",
      "high": "96.40",
      "low": "94.00",
      "close": "94.40",
      "average": "94.5248",
      "volume": "2224",
      "turnover": "210223.2",
      "trades": "26"
    },
    {
      "date": "2026-03-23",
      "bid": "92.00",
      "ask": "94.40",
      "open": "95.60",
      "high": "97.00",
      "low": "92.20",
      "close": "92.40",
      "average": "94.0973",
      "volume": "2932",
      "turnover": "275893.4",
      "trades": "30"
    },
    {
      "date": "2026-03-24",
      "bid": "94.00",
      "ask": "96.20",
      "open": "96.60",
      "high": "96.60",
      "low": "96.00",
      "close": "96.60",
      "average": "96.4831",
      "volume": "813",
      "turnover": "78440.8",
      "trades": "12"
    },
    {
      "date": "2026-03-25",
      "bid": "98.40",
      "ask": "98.80",
      "open": "98.80",
      "high": "104.00",
      "low": "98.40",
      "close": "98.60",
      "average": "99.4624",
      "volume": "1614",
      "turnover": "160532.3",
      "trades": "22"
    },
    {
      "date": "2026-03-26",
      "bid": "97.80",
      "ask": "98.60",
      "open": "98.40",
      "high": "102.00",
      "low": "97.20",
      "close": "97.40",
      "average": "98.4066",
      "volume": "528",
      "turnover": "51958.7",
      "trades": "19"
    },
    {
      "date": "2026-03-27",
      "bid": "96.20",
      "ask": "97.80",
      "open": "95.40",
      "high": "97.40",
      "low": "95.40",
      "close": "97.40",
      "average": "96.2082",
      "volume": "49",
      "turnover": "4714.2",
      "trades": "9"
    },
    {
      "date": "2026-03-30",
      "bid": "96.00",
      "ask": "98.40",
      "open": "96.20",
      "high": "98.40",
      "low": "96.00",
      "close": "96.00",
      "average": "96.0426",
      "volume": "2598",
      "turnover": "249518.6",
      "trades": "19"
    },
    {
      "date": "2026-03-31",
      "bid": "96.40",
      "ask": "98.00",
      "open": "98.20",
      "high": "98.40",
      "low": "96.40",
      "close": "96.40",
      "average": "97.0994",
      "volume": "471",
      "turnover": "45733.8",
      "trades": "16"
    },
    {
      "date": "2026-04-01",
      "bid": "96.40",
      "ask": "99.00",
      "open": "99.40",
      "high": "99.40",
      "low": "96.20",
      "close": "98.20",
      "average": "98.6015",
      "volume": "538",
      "turnover": "53047.6",
      "trades": "16"
    },
    {
      "date": "2026-04-02",
      "bid": "96.00",
      "ask": "97.00",
      "open": "99.00",
      "high": "99.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.6559",
      "volume": "254",
      "turnover": "24550.6",
      "trades": "9"
    },
    {
      "date": "2026-04-07",
      "bid": "96.60",
      "ask": "99.00",
      "open": "96.00",
      "high": "99.40",
      "low": "96.00",
      "close": "99.40",
      "average": "96.549",
      "volume": "891",
      "turnover": "86025.2",
      "trades": "14"
    },
    {
      "date": "2026-04-08",
      "bid": "97.60",
      "ask": "99.40",
      "open": "100.00",
      "high": "102.00",
      "low": "97.20",
      "close": "99.40",
      "average": "99.6198",
      "volume": "1434",
      "turnover": "142854.8",
      "trades": "36"
    },
    {
      "date": "2026-04-09",
      "bid": "98.60",
      "ask": "98.80",
      "open": "98.20",
      "high": "99.60",
      "low": "95.20",
      "close": "98.60",
      "average": "97.6728",
      "volume": "791",
      "turnover": "77259.2",
      "trades": "19"
    },
    {
      "date": "2026-04-10",
      "bid": "98.00",
      "ask": "98.60",
      "open": "98.80",
      "high": "99.40",
      "low": "97.00",
      "close": "98.00",
      "average": "98.668",
      "volume": "300",
      "turnover": "29600.4",
      "trades": "21"
    },
    {
      "date": "2026-04-13",
      "bid": "96.40",
      "ask": "98.20",
      "open": "98.40",
      "high": "98.40",
      "low": "95.60",
      "close": "96.40",
      "average": "96.1501",
      "volume": "834",
      "turnover": "80189.2",
      "trades": "21"
    },
    {
      "date": "2026-04-14",
      "bid": "98.00",
      "ask": "98.40",
      "open": "97.20",
      "high": "99.40",
      "low": "97.20",
      "close": "98.20",
      "average": "98.2235",
      "volume": "298",
      "turnover": "29270.6",
      "trades": "8"
    },
    {
      "date": "2026-04-15",
      "bid": "99.00",
      "ask": "102.50",
      "open": "98.40",
      "high": "101.50",
      "low": "98.40",
      "close": "99.00",
      "average": "100.2501",
      "volume": "1254",
      "turnover": "125713.6",
      "trades": "31"
    },
    {
      "date": "2026-04-16",
      "bid": "99.20",
      "ask": "101.00",
      "open": "102.50",
      "high": "102.50",
      "low": "99.00",
      "close": "99.20",
      "average": "100.4077",
      "volume": "391",
      "turnover": "39259.4",
      "trades": "22"
    },
    {
      "date": "2026-04-17",
      "bid": "102.50",
      "ask": "103.00",
      "open": "99.20",
      "high": "102.50",
      "low": "99.20",
      "close": "102.50",
      "average": "101.7697",
      "volume": "1109",
      "turnover": "112862.6",
      "trades": "27"
    },
    {
      "date": "2026-04-20",
      "bid": "100.00",
      "ask": "102.00",
      "open": "101.50",
      "high": "102.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.5435",
      "volume": "299",
      "turnover": "30361.5",
      "trades": "10"
    },
    {
      "date": "2026-04-21",
      "bid": "99.20",
      "ask": "100.50",
      "open": "100.00",
      "high": "103.50",
      "low": "100.00",
      "close": "100.00",
      "average": "100.8826",
      "volume": "869",
      "turnover": "87667",
      "trades": "23"
    },
    {
      "date": "2026-04-22",
      "bid": "99.20",
      "ask": "101.00",
      "open": "101.00",
      "high": "101.00",
      "low": "99.20",
      "close": "99.20",
      "average": "100.1318",
      "volume": "425",
      "turnover": "42556",
      "trades": "14"
    },
    {
      "date": "2026-04-23",
      "bid": "98.60",
      "ask": "98.80",
      "open": "99.00",
      "high": "99.80",
      "low": "99.00",
      "close": "99.00",
      "average": "99.0466",
      "volume": "909",
      "turnover": "90033.4",
      "trades": "22"
    },
    {
      "date": "2026-04-24",
      "bid": "98.00",
      "ask": "98.80",
      "open": "98.40",
      "high": "99.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.4146",
      "volume": "1373",
      "turnover": "135123.2",
      "trades": "20"
    },
    {
      "date": "2026-04-27",
      "bid": "100.00",
      "ask": "101.50",
      "open": "98.00",
      "high": "100.00",
      "low": "97.40",
      "close": "97.60",
      "average": "97.7609",
      "volume": "2717",
      "turnover": "265616.4",
      "trades": "35"
    },
    {
      "date": "2026-04-28",
      "bid": "96.00",
      "ask": "97.00",
      "open": "97.60",
      "high": "97.80",
      "low": "95.40",
      "close": "96.00",
      "average": "96.2637",
      "volume": "1828",
      "turnover": "175970",
      "trades": "26"
    },
    {
      "date": "2026-04-29",
      "bid": "94.80",
      "ask": "96.00",
      "open": "95.80",
      "high": "97.00",
      "low": "95.00",
      "close": "96.20",
      "average": "95.8097",
      "volume": "1387",
      "turnover": "132888",
      "trades": "30"
    },
    {
      "date": "2026-04-30",
      "bid": "93.00",
      "ask": "95.40",
      "open": "96.20",
      "high": "96.20",
      "low": "93.00",
      "close": "95.40",
      "average": "94.3869",
      "volume": "536",
      "turnover": "50591.4",
      "trades": "17"
    },
    {
      "date": "2026-05-04",
      "bid": "98.00",
      "ask": "98.80",
      "open": "95.40",
      "high": "98.00",
      "low": "95.00",
      "close": "98.00",
      "average": "96.921",
      "volume": "2387",
      "turnover": "231350.4",
      "trades": "23"
    },
    {
      "date": "2026-05-05",
      "bid": "99.40",
      "ask": "102.00",
      "open": "102.00",
      "high": "104.00",
      "low": "98.20",
      "close": "98.20",
      "average": "101.8683",
      "volume": "2047",
      "turnover": "208524.4",
      "trades": "28"
    },
    {
      "date": "2026-05-06",
      "bid": "100.00",
      "ask": "100.50",
      "open": "98.40",
      "high": "101.00",
      "low": "98.20",
      "close": "100.00",
      "average": "99.8843",
      "volume": "1493",
      "turnover": "149127.3",
      "trades": "24"
    },
    {
      "date": "2026-05-07",
      "bid": "100.00",
      "ask": "103.00",
      "open": "100.50",
      "high": "104.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.7029",
      "volume": "340",
      "turnover": "34239",
      "trades": "12"
    },
    {
      "date": "2026-05-08",
      "bid": "98.20",
      "ask": "100.00",
      "open": "100.50",
      "high": "103.50",
      "low": "97.80",
      "close": "99.80",
      "average": "99.3443",
      "volume": "799",
      "turnover": "79376.1",
      "trades": "25"
    },
    {
      "date": "2026-05-11",
      "bid": "98.00",
      "ask": "99.00",
      "open": "99.80",
      "high": "100.00",
      "low": "95.20",
      "close": "99.20",
      "average": "98.9717",
      "volume": "715",
      "turnover": "70764.8",
      "trades": "25"
    },
    {
      "date": "2026-05-12",
      "bid": "97.20",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.00",
      "low": "95.20",
      "close": "98.00",
      "average": "96.747",
      "volume": "185",
      "turnover": "17898.2",
      "trades": "13"
    },
    {
      "date": "2026-05-13",
      "bid": "98.00",
      "ask": "99.00",
      "open": "99.00",
      "high": "99.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.35",
      "volume": "20",
      "turnover": "1967",
      "trades": "2"
    },
    {
      "date": "2026-05-15",
      "bid": "95.80",
      "ask": "97.60",
      "open": "96.40",
      "high": "97.00",
      "low": "95.60",
      "close": "95.60",
      "average": "96.2194",
      "volume": "1919",
      "turnover": "184645",
      "trades": "29"
    },
    {
      "date": "2026-05-18",
      "bid": "94.00",
      "ask": "95.80",
      "open": "96.00",
      "high": "96.00",
      "low": "93.60",
      "close": "93.60",
      "average": "95.3434",
      "volume": "678",
      "turnover": "64642.8",
      "trades": "32"
    },
    {
      "date": "2026-05-19",
      "bid": "96.40",
      "ask": "98.20",
      "open": "94.00",
      "high": "99.80",
      "low": "94.00",
      "close": "97.80",
      "average": "95.3218",
      "volume": "2524",
      "turnover": "240592.2",
      "trades": "27"
    },
    {
      "date": "2026-05-20",
      "bid": "96.20",
      "ask": "97.60",
      "open": "98.20",
      "high": "98.20",
      "low": "97.60",
      "close": "97.60",
      "average": "97.7107",
      "volume": "430",
      "turnover": "42015.6",
      "trades": "13"
    },
    {
      "date": "2026-05-21",
      "bid": "97.60",
      "ask": "98.60",
      "open": "97.60",
      "high": "98.80",
      "low": "97.00",
      "close": "98.60",
      "average": "97.6812",
      "volume": "601",
      "turnover": "58706.4",
      "trades": "15"
    },
    {
      "date": "2026-05-22",
      "bid": "97.20",
      "ask": "99.80",
      "open": "97.60",
      "high": "99.40",
      "low": "97.00",
      "close": "99.40",
      "average": "98.1425",
      "volume": "804",
      "turnover": "78906.6",
      "trades": "22"
    },
    {
      "date": "2026-05-25",
      "bid": "99.00",
      "ask": "99.60",
      "open": "97.20",
      "high": "99.80",
      "low": "97.20",
      "close": "99.00",
      "average": "98.0192",
      "volume": "655",
      "turnover": "64202.6",
      "trades": "21"
    },
    {
      "date": "2026-05-26",
      "bid": "98.00",
      "ask": "99.00",
      "open": "98.80",
      "high": "98.80",
      "low": "97.20",
      "close": "97.60",
      "average": "97.9454",
      "volume": "821",
      "turnover": "80413.2",
      "trades": "17"
    },
    {
      "date": "2026-05-27",
      "bid": "96.40",
      "ask": "97.00",
      "open": "99.80",
      "high": "99.80",
      "low": "96.40",
      "close": "97.00",
      "average": "97.2619",
      "volume": "1637",
      "turnover": "159217.8",
      "trades": "25"
    },
    {
      "date": "2026-05-28",
      "bid": "96.60",
      "ask": "97.00",
      "open": "96.20",
      "high": "97.00",
      "low": "96.20",
      "close": "96.60",
      "average": "96.5743",
      "volume": "842",
      "turnover": "81315.6",
      "trades": "15"
    },
    {
      "date": "2026-05-29",
      "bid": "95.80",
      "ask": "96.60",
      "open": "97.00",
      "high": "97.00",
      "low": "95.20",
      "close": "96.60",
      "average": "96.9428",
      "volume": "1655",
      "turnover": "160440.4",
      "trades": "22"
    },
    {
      "date": "2026-06-01",
      "bid": "95.60",
      "ask": "97.40",
      "open": "96.20",
      "high": "97.40",
      "low": "95.00",
      "close": "95.00",
      "average": "95.3751",
      "volume": "4316",
      "turnover": "411639",
      "trades": "36"
    },
    {
      "date": "2026-06-02",
      "bid": "94.80",
      "ask": "97.00",
      "open": "95.40",
      "high": "97.00",
      "low": "94.80",
      "close": "94.80",
      "average": "94.8226",
      "volume": "6748",
      "turnover": "639862.6",
      "trades": "53"
    },
    {
      "date": "2026-06-03",
      "bid": "94.40",
      "ask": "95.60",
      "open": "94.60",
      "high": "97.40",
      "low": "94.40",
      "close": "94.40",
      "average": "94.7185",
      "volume": "7123",
      "turnover": "674679.8",
      "trades": "52"
    },
    {
      "date": "2026-06-04",
      "bid": "94.60",
      "ask": "96.00",
      "open": "95.00",
      "high": "96.00",
      "low": "94.40",
      "close": "96.00",
      "average": "94.768",
      "volume": "694",
      "turnover": "65769",
      "trades": "11"
    },
    {
      "date": "2026-06-05",
      "bid": "94.80",
      "ask": "96.60",
      "open": "97.60",
      "high": "97.60",
      "low": "94.80",
      "close": "94.80",
      "average": "94.8433",
      "volume": "3411",
      "turnover": "323510.4",
      "trades": "25"
    },
    {
      "date": "2026-06-08",
      "bid": "95.20",
      "ask": "95.80",
      "open": "96.00",
      "high": "96.00",
      "low": "95.00",
      "close": "95.20",
      "average": "95.2214",
      "volume": "84",
      "turnover": "7998.6",
      "trades": "7"
    },
    {
      "date": "2026-06-09",
      "bid": "95.00",
      "ask": "99.20",
      "open": "96.20",
      "high": "96.20",
      "low": "95.00",
      "close": "95.00",
      "average": "95.2506",
      "volume": "7433",
      "turnover": "707997.4",
      "trades": "67"
    },
    {
      "date": "2026-06-10",
      "bid": "94.20",
      "ask": "102.00",
      "open": "95.00",
      "high": "96.80",
      "low": "94.00",
      "close": "96.80",
      "average": "94.5761",
      "volume": "6829",
      "turnover": "645860",
      "trades": "15"
    },
    {
      "date": "2026-06-11",
      "bid": "96.60",
      "ask": "98.00",
      "open": "94.20",
      "high": "96.80",
      "low": "94.20",
      "close": "96.80",
      "average": "95.24",
      "volume": "140",
      "turnover": "13333.6",
      "trades": "7"
    },
    {
      "date": "2026-06-12",
      "bid": "96.60",
      "ask": "98.00",
      "open": "96.00",
      "high": "96.60",
      "low": "96.00",
      "close": "96.60",
      "average": "96.2595",
      "volume": "111",
      "turnover": "10684.8",
      "trades": "5"
    },
    {
      "date": "2026-06-15",
      "bid": "100.50",
      "ask": "102.00",
      "open": "96.60",
      "high": "101.00",
      "low": "96.60",
      "close": "101.00",
      "average": "99.2823",
      "volume": "1325",
      "turnover": "131549.1",
      "trades": "21"
    },
    {
      "date": "2026-06-16",
      "bid": "97.40",
      "ask": "98.80",
      "open": "102.00",
      "high": "102.00",
      "low": "97.40",
      "close": "97.40",
      "average": "99.5415",
      "volume": "1005",
      "turnover": "100039.2",
      "trades": "19"
    },
    {
      "date": "2026-06-17",
      "bid": "97.60",
      "ask": "99.20",
      "open": "97.60",
      "high": "99.40",
      "low": "97.60",
      "close": "97.60",
      "average": "98.8377",
      "volume": "783",
      "turnover": "77391.7",
      "trades": "12"
    },
    {
      "date": "2026-06-18",
      "bid": "96.00",
      "ask": "97.00",
      "open": "97.60",
      "high": "97.60",
      "low": "96.00",
      "close": "96.20",
      "average": "96.293",
      "volume": "336",
      "turnover": "32369.8",
      "trades": "12"
    },
    {
      "date": "2026-06-22",
      "bid": "98.40",
      "ask": "100.00",
      "open": "96.20",
      "high": "100.00",
      "low": "96.00",
      "close": "100.00",
      "average": "97.8446",
      "volume": "408",
      "turnover": "39920.6",
      "trades": "9"
    },
    {
      "date": "2026-06-23",
      "bid": "97.20",
      "ask": "99.40",
      "open": "96.60",
      "high": "99.40",
      "low": "96.60",
      "close": "99.40",
      "average": "98.8533",
      "volume": "1005",
      "turnover": "99347.6",
      "trades": "8"
    },
    {
      "date": "2026-06-24",
      "bid": "97.60",
      "ask": "99.80",
      "open": "99.40",
      "high": "99.80",
      "low": "98.20",
      "close": "98.20",
      "average": "99.38",
      "volume": "859",
      "turnover": "85367.4",
      "trades": "10"
    },
    {
      "date": "2026-06-25",
      "bid": "96.80",
      "ask": "99.60",
      "open": "98.80",
      "high": "99.40",
      "low": "96.20",
      "close": "99.20",
      "average": "97.5522",
      "volume": "506",
      "turnover": "49361.4",
      "trades": "13"
    },
    {
      "date": "2026-06-26",
      "bid": "95.20",
      "ask": "96.40",
      "open": "96.40",
      "high": "96.60",
      "low": "95.20",
      "close": "95.20",
      "average": "96.354",
      "volume": "766",
      "turnover": "73807.2",
      "trades": "22"
    },
    {
      "date": "2026-06-29",
      "bid": "95.20",
      "ask": "96.40",
      "open": "95.20",
      "high": "97.00",
      "low": "94.60",
      "close": "95.20",
      "average": "95.7442",
      "volume": "710",
      "turnover": "67978.4",
      "trades": "21"
    },
    {
      "date": "2026-06-30",
      "bid": "96.00",
      "ask": "97.00",
      "open": "95.20",
      "high": "96.00",
      "low": "95.00",
      "close": "96.00",
      "average": "95.5511",
      "volume": "499",
      "turnover": "47680",
      "trades": "11"
    },
    {
      "date": "2026-07-01",
      "bid": "96.00",
      "ask": "97.00",
      "open": "96.00",
      "high": "97.00",
      "low": "96.00",
      "close": "97.00",
      "average": "96.9585",
      "volume": "275",
      "turnover": "26663.6",
      "trades": "9"
    },
    {
      "date": "2026-07-02",
      "bid": "97.00",
      "ask": "99.00",
      "open": "96.00",
      "high": "97.00",
      "low": "96.00",
      "close": "97.00",
      "average": "96.928",
      "volume": "125",
      "turnover": "12116",
      "trades": "9"
    },
    {
      "date": "2026-07-03",
      "bid": "96.00",
      "ask": "97.00",
      "open": "96.00",
      "high": "97.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.423",
      "volume": "3842",
      "turnover": "370457.2",
      "trades": "18"
    },
    {
      "date": "2026-07-06",
      "bid": "100.00",
      "ask": "103.00",
      "open": "97.00",
      "high": "104.00",
      "low": "97.00",
      "close": "100.00",
      "average": "100.128",
      "volume": "371",
      "turnover": "37147.5",
      "trades": "28"
    },
    {
      "date": "2026-07-07",
      "bid": "99.20",
      "ask": "103.00",
      "open": "101.00",
      "high": "105.00",
      "low": "100.50",
      "close": "100.50",
      "average": "102.6033",
      "volume": "2231",
      "turnover": "228908",
      "trades": "26"
    },
    {
      "date": "2026-07-08",
      "bid": "99.20",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.00",
      "low": "100.50",
      "close": "100.50",
      "average": "101.6842",
      "volume": "76",
      "turnover": "7728",
      "trades": "9"
    },
    {
      "date": "2026-07-09",
      "bid": "100.50",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.00",
      "low": "100.50",
      "close": "100.50",
      "average": "102.3658",
      "volume": "149",
      "turnover": "15252.5",
      "trades": "10"
    },
    {
      "date": "2026-07-10",
      "bid": "101.50",
      "ask": "103.00",
      "open": "100.50",
      "high": "103.00",
      "low": "100.50",
      "close": "101.00",
      "average": "101.2107",
      "volume": "140",
      "turnover": "14169.5",
      "trades": "7"
    },
    {
      "date": "2026-07-13",
      "bid": "101.00",
      "ask": "105.00",
      "open": "103.00",
      "high": "103.50",
      "low": "100.00",
      "close": "101.00",
      "average": "102.0227",
      "volume": "705",
      "turnover": "71926",
      "trades": "25"
    },
    {
      "date": "2026-07-14",
      "bid": "110.50",
      "ask": "111.50",
      "open": "105.00",
      "high": "116.00",
      "low": "96.60",
      "close": "111.00",
      "average": "110.6808",
      "volume": "9500",
      "turnover": "1051467.39",
      "trades": "76"
    },
    {
      "date": "2026-07-15",
      "bid": "111.50",
      "ask": "113.00",
      "open": "111.50",
      "high": "114.50",
      "low": "111.50",
      "close": "112.00",
      "average": "113.0244",
      "volume": "6198",
      "turnover": "700525",
      "trades": "66"
    },
    {
      "date": "2026-07-16",
      "bid": "112.50",
      "ask": "116.50",
      "open": "112.00",
      "high": "118.50",
      "low": "112.00",
      "close": "113.00",
      "average": "116.0725",
      "volume": "4692",
      "turnover": "544612",
      "trades": "38"
    },
    {
      "date": "2026-07-17",
      "bid": "110.00",
      "ask": "111.50",
      "open": "113.00",
      "high": "113.50",
      "low": "110.00",
      "close": "110.00",
      "average": "112.9412",
      "volume": "706",
      "turnover": "79736.5",
      "trades": "16"
    },
    {
      "date": "2026-07-20",
      "bid": "112.00",
      "ask": "112.50",
      "open": "110.50",
      "high": "113.50",
      "low": "110.50",
      "close": "112.50",
      "average": "112.5149",
      "volume": "4091",
      "turnover": "460298.5",
      "trades": "32"
    },
    {
      "date": "2026-07-21",
      "bid": "112.50",
      "ask": "113.00",
      "open": "113.00",
      "high": "113.00",
      "low": "112.00",
      "close": "112.50",
      "average": "112.1298",
      "volume": "3435",
      "turnover": "385166",
      "trades": "21"
    },
    {
      "date": "2026-07-22",
      "bid": "112.50",
      "ask": "113.00",
      "open": "112.50",
      "high": "113.00",
      "low": "112.00",
      "close": "112.50",
      "average": "112.4681",
      "volume": "908",
      "turnover": "102121",
      "trades": "18"
    },
    {
      "date": "2026-07-23",
      "bid": "113.00",
      "ask": "113.50",
      "open": "113.00",
      "high": "113.50",
      "low": "112.50",
      "close": "113.00",
      "average": "113.0352",
      "volume": "823",
      "turnover": "93028",
      "trades": "21"
    },
    {
      "date": "2026-07-24",
      "bid": "111.50",
      "ask": "113.00",
      "open": "112.50",
      "high": "113.00",
      "low": "111.50",
      "close": "111.50",
      "average": "112.1761",
      "volume": "1905",
      "turnover": "213695.5",
      "trades": "22"
    },
    {
      "date": "2026-07-27",
      "bid": "112.50",
      "ask": "115.00",
      "open": "111.50",
      "high": "115.00",
      "low": "111.50",
      "close": "114.00",
      "average": "114.142",
      "volume": "3528",
      "turnover": "402693",
      "trades": "33"
    },
    {
      "date": "2026-07-28",
      "bid": "113.00",
      "ask": "116.00",
      "open": "114.00",
      "high": "118.00",
      "low": "113.50",
      "close": "113.50",
      "average": "115.6038",
      "volume": "1161",
      "turnover": "134216",
      "trades": "25"
    },
    {
      "date": "2026-07-29",
      "bid": "117.00",
      "ask": "117.50",
      "open": "117.50",
      "high": "117.50",
      "low": "114.00",
      "close": "117.00",
      "average": "116.9407",
      "volume": "717",
      "turnover": "83846.5",
      "trades": "20"
    },
    {
      "date": "2026-07-30",
      "bid": "117.00",
      "ask": "118.00",
      "open": "114.50",
      "high": "118.00",
      "low": "114.50",
      "close": "118.00",
      "average": "116.5961",
      "volume": "635",
      "turnover": "74038.5",
      "trades": "14"
    },
    {
      "date": "2026-07-31",
      "bid": "116.00",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.50",
      "low": "116.50",
      "close": "118.00",
      "average": "117.2274",
      "volume": "486",
      "turnover": "56972.5",
      "trades": "21"
    },
    {
      "date": "2026-08-03",
      "bid": "115.50",
      "ask": "118.00",
      "open": "115.50",
      "high": "118.50",
      "low": "115.00",
      "close": "116.00",
      "average": "117.4349",
      "volume": "2104",
      "turnover": "247083",
      "trades": "29"
    },
    {
      "date": "2026-08-04",
      "bid": "116.50",
      "ask": "117.00",
      "open": "116.00",
      "high": "117.00",
      "low": "116.00",
      "close": "116.50",
      "average": "116.7862",
      "volume": "1483",
      "turnover": "173194",
      "trades": "20"
    },
    {
      "date": "2026-08-05",
      "bid": "116.00",
      "ask": "117.00",
      "open": "117.00",
      "high": "118.50",
      "low": "116.00",
      "close": "116.00",
      "average": "117.3963",
      "volume": "1993",
      "turnover": "233992.25",
      "trades": "22"
    },
    {
      "date": "2026-08-06",
      "bid": "116.50",
      "ask": "117.00",
      "open": "116.00",
      "high": "116.50",
      "low": "116.00",
      "close": "116.50",
      "average": "116.4376",
      "volume": "1442",
      "turnover": "167903",
      "trades": "17"
    }
  ]
}