{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX245/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sint?id=TX245",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX245",
    "asset_class": "SHARES",
    "isin": "SE0000950982",
    "symbol": "SINT",
    "company": "SinterCast",
    "market": null,
    "last_sale_price": "SEK 106.00",
    "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": "150.00",
      "ask": "150.60",
      "open": "148.80",
      "high": "151.40",
      "low": "148.20",
      "close": "150.20",
      "average": "150.4617",
      "volume": "11209",
      "turnover": "1686525.2",
      "trades": "74"
    },
    {
      "date": "2021-08-10",
      "bid": "151.20",
      "ask": "151.80",
      "open": "150.40",
      "high": "152.00",
      "low": "149.60",
      "close": "151.20",
      "average": "150.3959",
      "volume": "5708",
      "turnover": "858459.8",
      "trades": "65"
    },
    {
      "date": "2021-08-11",
      "bid": "149.40",
      "ask": "149.80",
      "open": "152.20",
      "high": "152.60",
      "low": "149.40",
      "close": "149.80",
      "average": "151.3418",
      "volume": "9810",
      "turnover": "1484662.8",
      "trades": "81"
    },
    {
      "date": "2021-08-12",
      "bid": "150.00",
      "ask": "151.00",
      "open": "150.00",
      "high": "152.40",
      "low": "149.80",
      "close": "151.00",
      "average": "150.1411",
      "volume": "5133",
      "turnover": "770674.2",
      "trades": "35"
    },
    {
      "date": "2021-08-13",
      "bid": "150.00",
      "ask": "150.20",
      "open": "150.00",
      "high": "151.00",
      "low": "149.00",
      "close": "150.20",
      "average": "149.9526",
      "volume": "11106",
      "turnover": "1665373.4",
      "trades": "60"
    },
    {
      "date": "2021-08-16",
      "bid": "149.00",
      "ask": "149.60",
      "open": "150.20",
      "high": "150.20",
      "low": "148.80",
      "close": "149.40",
      "average": "149.4895",
      "volume": "3801",
      "turnover": "568209.4",
      "trades": "36"
    },
    {
      "date": "2021-08-17",
      "bid": "149.60",
      "ask": "150.00",
      "open": "150.00",
      "high": "150.00",
      "low": "149.00",
      "close": "150.00",
      "average": "149.6903",
      "volume": "4101",
      "turnover": "613880",
      "trades": "37"
    },
    {
      "date": "2021-08-18",
      "bid": "147.20",
      "ask": "148.20",
      "open": "150.00",
      "high": "150.00",
      "low": "145.60",
      "close": "148.00",
      "average": "148.1946",
      "volume": "13974",
      "turnover": "2070871.8",
      "trades": "109"
    },
    {
      "date": "2021-08-19",
      "bid": "146.20",
      "ask": "147.00",
      "open": "148.00",
      "high": "148.00",
      "low": "145.60",
      "close": "147.00",
      "average": "146.2521",
      "volume": "11800",
      "turnover": "1725774.8",
      "trades": "62"
    },
    {
      "date": "2021-08-20",
      "bid": "146.00",
      "ask": "146.80",
      "open": "147.00",
      "high": "147.20",
      "low": "145.80",
      "close": "146.20",
      "average": "146.5585",
      "volume": "7118",
      "turnover": "1043203.2",
      "trades": "51"
    },
    {
      "date": "2021-08-23",
      "bid": "149.00",
      "ask": "149.40",
      "open": "147.20",
      "high": "151.00",
      "low": "147.20",
      "close": "149.20",
      "average": "149.8182",
      "volume": "13624",
      "turnover": "2041123.8",
      "trades": "72"
    },
    {
      "date": "2021-08-24",
      "bid": "148.00",
      "ask": "148.20",
      "open": "149.20",
      "high": "149.60",
      "low": "148.00",
      "close": "148.00",
      "average": "148.6188",
      "volume": "1978",
      "turnover": "293968",
      "trades": "35"
    },
    {
      "date": "2021-08-25",
      "bid": "148.40",
      "ask": "148.80",
      "open": "148.20",
      "high": "149.40",
      "low": "148.20",
      "close": "148.80",
      "average": "148.7075",
      "volume": "3442",
      "turnover": "511851.2",
      "trades": "39"
    },
    {
      "date": "2021-08-26",
      "bid": "146.40",
      "ask": "146.80",
      "open": "148.80",
      "high": "149.40",
      "low": "146.00",
      "close": "146.00",
      "average": "147.4711",
      "volume": "4893",
      "turnover": "721576",
      "trades": "52"
    },
    {
      "date": "2021-08-27",
      "bid": "144.40",
      "ask": "144.80",
      "open": "147.80",
      "high": "147.80",
      "low": "144.20",
      "close": "144.60",
      "average": "145.3544",
      "volume": "3788",
      "turnover": "550602.6",
      "trades": "53"
    },
    {
      "date": "2021-08-30",
      "bid": "148.00",
      "ask": "149.20",
      "open": "144.60",
      "high": "150.60",
      "low": "144.60",
      "close": "149.00",
      "average": "147.0981",
      "volume": "12514",
      "turnover": "1840785",
      "trades": "66"
    },
    {
      "date": "2021-08-31",
      "bid": "146.40",
      "ask": "146.80",
      "open": "149.00",
      "high": "153.20",
      "low": "145.80",
      "close": "146.00",
      "average": "148.2526",
      "volume": "23538",
      "turnover": "3494891",
      "trades": "134"
    },
    {
      "date": "2021-09-01",
      "bid": "151.20",
      "ask": "151.40",
      "open": "154.40",
      "high": "154.40",
      "low": "150.00",
      "close": "151.40",
      "average": "151.5557",
      "volume": "9341",
      "turnover": "1415682.2",
      "trades": "98"
    },
    {
      "date": "2021-09-02",
      "bid": "151.40",
      "ask": "151.60",
      "open": "151.60",
      "high": "153.40",
      "low": "151.00",
      "close": "151.40",
      "average": "152.1786",
      "volume": "4763",
      "turnover": "724826.6",
      "trades": "56"
    },
    {
      "date": "2021-09-03",
      "bid": "148.20",
      "ask": "149.40",
      "open": "151.40",
      "high": "152.80",
      "low": "149.20",
      "close": "149.20",
      "average": "150.6362",
      "volume": "3869",
      "turnover": "582811.4",
      "trades": "51"
    },
    {
      "date": "2021-09-06",
      "bid": "149.00",
      "ask": "149.60",
      "open": "149.20",
      "high": "149.60",
      "low": "146.20",
      "close": "149.60",
      "average": "148.0265",
      "volume": "5223",
      "turnover": "773142.4",
      "trades": "41"
    },
    {
      "date": "2021-09-07",
      "bid": "147.40",
      "ask": "147.80",
      "open": "149.60",
      "high": "151.40",
      "low": "146.80",
      "close": "147.00",
      "average": "148.5655",
      "volume": "5651",
      "turnover": "839543.6",
      "trades": "39"
    },
    {
      "date": "2021-09-08",
      "bid": "146.80",
      "ask": "147.20",
      "open": "149.00",
      "high": "149.00",
      "low": "146.80",
      "close": "147.40",
      "average": "147.1988",
      "volume": "3217",
      "turnover": "473538.6",
      "trades": "31"
    },
    {
      "date": "2021-09-09",
      "bid": "147.60",
      "ask": "148.80",
      "open": "147.40",
      "high": "148.60",
      "low": "146.40",
      "close": "148.60",
      "average": "146.9906",
      "volume": "2771",
      "turnover": "407311",
      "trades": "29"
    },
    {
      "date": "2021-09-10",
      "bid": "145.00",
      "ask": "145.20",
      "open": "148.60",
      "high": "148.60",
      "low": "145.00",
      "close": "145.80",
      "average": "146.0013",
      "volume": "4097",
      "turnover": "598167.2",
      "trades": "33"
    },
    {
      "date": "2021-09-13",
      "bid": "143.40",
      "ask": "144.00",
      "open": "145.80",
      "high": "145.80",
      "low": "143.20",
      "close": "143.40",
      "average": "143.9059",
      "volume": "5282",
      "turnover": "760111.2",
      "trades": "45"
    },
    {
      "date": "2021-09-14",
      "bid": "141.40",
      "ask": "142.40",
      "open": "143.40",
      "high": "143.40",
      "low": "141.00",
      "close": "142.20",
      "average": "142.0502",
      "volume": "7655",
      "turnover": "1087394.39",
      "trades": "51"
    },
    {
      "date": "2021-09-15",
      "bid": "139.40",
      "ask": "140.00",
      "open": "141.00",
      "high": "141.80",
      "low": "139.40",
      "close": "139.80",
      "average": "140.7583",
      "volume": "8206",
      "turnover": "1155063",
      "trades": "54"
    },
    {
      "date": "2021-09-16",
      "bid": "136.00",
      "ask": "136.80",
      "open": "140.00",
      "high": "140.00",
      "low": "134.40",
      "close": "137.20",
      "average": "137.0631",
      "volume": "21013",
      "turnover": "2880107.4",
      "trades": "128"
    },
    {
      "date": "2021-09-17",
      "bid": "135.40",
      "ask": "136.00",
      "open": "140.60",
      "high": "140.60",
      "low": "135.20",
      "close": "135.40",
      "average": "136.9403",
      "volume": "16987",
      "turnover": "2326205",
      "trades": "98"
    },
    {
      "date": "2021-09-20",
      "bid": "134.00",
      "ask": "134.20",
      "open": "135.20",
      "high": "135.20",
      "low": "132.40",
      "close": "134.20",
      "average": "133.7077",
      "volume": "6822",
      "turnover": "912153.6",
      "trades": "64"
    },
    {
      "date": "2021-09-21",
      "bid": "133.00",
      "ask": "135.40",
      "open": "133.20",
      "high": "143.60",
      "low": "133.20",
      "close": "133.80",
      "average": "136.5076",
      "volume": "4434",
      "turnover": "605274.6",
      "trades": "46"
    },
    {
      "date": "2021-09-22",
      "bid": "134.60",
      "ask": "135.00",
      "open": "134.00",
      "high": "135.40",
      "low": "134.00",
      "close": "135.20",
      "average": "134.5365",
      "volume": "11036",
      "turnover": "1484744.8",
      "trades": "74"
    },
    {
      "date": "2021-09-23",
      "bid": "138.00",
      "ask": "139.00",
      "open": "140.60",
      "high": "140.60",
      "low": "135.60",
      "close": "139.00",
      "average": "137.3534",
      "volume": "9137",
      "turnover": "1254998.39",
      "trades": "44"
    },
    {
      "date": "2021-09-24",
      "bid": "135.80",
      "ask": "137.00",
      "open": "137.20",
      "high": "138.20",
      "low": "135.00",
      "close": "135.80",
      "average": "136.5643",
      "volume": "6838",
      "turnover": "933826.8",
      "trades": "49"
    },
    {
      "date": "2021-09-27",
      "bid": "136.20",
      "ask": "139.80",
      "open": "135.80",
      "high": "138.60",
      "low": "134.80",
      "close": "138.60",
      "average": "135.745",
      "volume": "8027",
      "turnover": "1089625",
      "trades": "45"
    },
    {
      "date": "2021-09-28",
      "bid": "137.00",
      "ask": "137.40",
      "open": "138.60",
      "high": "138.60",
      "low": "136.40",
      "close": "137.00",
      "average": "136.9991",
      "volume": "1845",
      "turnover": "252763.4",
      "trades": "26"
    },
    {
      "date": "2021-09-29",
      "bid": "137.80",
      "ask": "138.20",
      "open": "137.60",
      "high": "139.00",
      "low": "137.40",
      "close": "138.00",
      "average": "138.1699",
      "volume": "1630",
      "turnover": "225217",
      "trades": "21"
    },
    {
      "date": "2021-09-30",
      "bid": "137.20",
      "ask": "137.80",
      "open": "138.00",
      "high": "138.20",
      "low": "135.60",
      "close": "137.20",
      "average": "136.9311",
      "volume": "4031",
      "turnover": "551969.4",
      "trades": "30"
    },
    {
      "date": "2021-10-01",
      "bid": "135.40",
      "ask": "136.00",
      "open": "136.00",
      "high": "136.00",
      "low": "132.60",
      "close": "136.00",
      "average": "134.3494",
      "volume": "3961",
      "turnover": "532157.8",
      "trades": "52"
    },
    {
      "date": "2021-10-04",
      "bid": "132.20",
      "ask": "133.20",
      "open": "135.00",
      "high": "135.00",
      "low": "131.00",
      "close": "133.20",
      "average": "132.6588",
      "volume": "7422",
      "turnover": "984593.4",
      "trades": "57"
    },
    {
      "date": "2021-10-05",
      "bid": "132.80",
      "ask": "134.60",
      "open": "133.20",
      "high": "134.20",
      "low": "131.00",
      "close": "134.20",
      "average": "131.7952",
      "volume": "5064",
      "turnover": "667411",
      "trades": "44"
    },
    {
      "date": "2021-10-06",
      "bid": "130.00",
      "ask": "131.20",
      "open": "133.00",
      "high": "133.00",
      "low": "130.00",
      "close": "131.20",
      "average": "130.7847",
      "volume": "13604",
      "turnover": "1779194.4",
      "trades": "65"
    },
    {
      "date": "2021-10-07",
      "bid": "131.40",
      "ask": "132.40",
      "open": "131.20",
      "high": "132.60",
      "low": "130.20",
      "close": "132.60",
      "average": "131.4724",
      "volume": "3225",
      "turnover": "423998.6",
      "trades": "30"
    },
    {
      "date": "2021-10-08",
      "bid": "144.60",
      "ask": "145.40",
      "open": "131.60",
      "high": "149.00",
      "low": "131.40",
      "close": "146.00",
      "average": "142.8338",
      "volume": "39142",
      "turnover": "5590800.8",
      "trades": "184"
    },
    {
      "date": "2021-10-11",
      "bid": "142.80",
      "ask": "143.60",
      "open": "148.00",
      "high": "148.00",
      "low": "142.40",
      "close": "143.60",
      "average": "144.5164",
      "volume": "9761",
      "turnover": "1410624.6",
      "trades": "87"
    },
    {
      "date": "2021-10-12",
      "bid": "141.40",
      "ask": "142.60",
      "open": "143.60",
      "high": "145.00",
      "low": "139.00",
      "close": "141.40",
      "average": "141.4102",
      "volume": "11469",
      "turnover": "1621833.4",
      "trades": "71"
    },
    {
      "date": "2021-10-13",
      "bid": "142.40",
      "ask": "143.40",
      "open": "141.40",
      "high": "147.00",
      "low": "141.40",
      "close": "143.40",
      "average": "144.4113",
      "volume": "12799",
      "turnover": "1848320.8",
      "trades": "80"
    },
    {
      "date": "2021-10-14",
      "bid": "142.20",
      "ask": "143.40",
      "open": "143.60",
      "high": "145.20",
      "low": "142.20",
      "close": "143.00",
      "average": "143.5285",
      "volume": "4380",
      "turnover": "628655",
      "trades": "36"
    },
    {
      "date": "2021-10-15",
      "bid": "140.00",
      "ask": "141.00",
      "open": "142.20",
      "high": "144.00",
      "low": "139.00",
      "close": "140.00",
      "average": "142.0072",
      "volume": "15470",
      "turnover": "2196851.79",
      "trades": "91"
    },
    {
      "date": "2021-10-18",
      "bid": "141.20",
      "ask": "142.00",
      "open": "141.00",
      "high": "142.60",
      "low": "139.00",
      "close": "141.20",
      "average": "140.6276",
      "volume": "5310",
      "turnover": "746732.8",
      "trades": "39"
    },
    {
      "date": "2021-10-19",
      "bid": "139.80",
      "ask": "140.60",
      "open": "139.20",
      "high": "143.80",
      "low": "138.00",
      "close": "139.80",
      "average": "139.8794",
      "volume": "11914",
      "turnover": "1666523.2",
      "trades": "78"
    },
    {
      "date": "2021-10-20",
      "bid": "139.00",
      "ask": "139.80",
      "open": "139.80",
      "high": "141.40",
      "low": "137.60",
      "close": "140.00",
      "average": "138.8299",
      "volume": "7132",
      "turnover": "990134.6",
      "trades": "57"
    },
    {
      "date": "2021-10-21",
      "bid": "138.80",
      "ask": "140.20",
      "open": "140.00",
      "high": "140.20",
      "low": "137.80",
      "close": "140.20",
      "average": "138.8963",
      "volume": "3880",
      "turnover": "538917.8",
      "trades": "36"
    },
    {
      "date": "2021-10-22",
      "bid": "139.20",
      "ask": "140.40",
      "open": "140.20",
      "high": "140.20",
      "low": "137.60",
      "close": "139.20",
      "average": "139.2317",
      "volume": "6263",
      "turnover": "872008.4",
      "trades": "43"
    },
    {
      "date": "2021-10-25",
      "bid": "144.60",
      "ask": "145.40",
      "open": "139.20",
      "high": "146.60",
      "low": "137.00",
      "close": "144.60",
      "average": "140.5445",
      "volume": "15707",
      "turnover": "2207533",
      "trades": "96"
    },
    {
      "date": "2021-10-26",
      "bid": "150.60",
      "ask": "152.40",
      "open": "147.00",
      "high": "153.00",
      "low": "147.00",
      "close": "152.60",
      "average": "150.3893",
      "volume": "26004",
      "turnover": "3910724.6",
      "trades": "185"
    },
    {
      "date": "2021-10-27",
      "bid": "150.40",
      "ask": "151.20",
      "open": "152.60",
      "high": "154.00",
      "low": "151.20",
      "close": "151.40",
      "average": "152.5367",
      "volume": "9992",
      "turnover": "1524147",
      "trades": "127"
    },
    {
      "date": "2021-10-28",
      "bid": "151.60",
      "ask": "151.80",
      "open": "149.40",
      "high": "153.20",
      "low": "149.40",
      "close": "151.60",
      "average": "151.9337",
      "volume": "6344",
      "turnover": "963867.4",
      "trades": "91"
    },
    {
      "date": "2021-10-29",
      "bid": "148.20",
      "ask": "150.20",
      "open": "151.60",
      "high": "151.60",
      "low": "146.80",
      "close": "150.20",
      "average": "149.1463",
      "volume": "10099",
      "turnover": "1506228",
      "trades": "78"
    },
    {
      "date": "2021-11-01",
      "bid": "153.00",
      "ask": "153.60",
      "open": "150.20",
      "high": "154.20",
      "low": "150.20",
      "close": "153.60",
      "average": "153.2252",
      "volume": "8604",
      "turnover": "1318349.6",
      "trades": "103"
    },
    {
      "date": "2021-11-02",
      "bid": "154.60",
      "ask": "155.60",
      "open": "153.60",
      "high": "157.20",
      "low": "153.00",
      "close": "154.40",
      "average": "155.3339",
      "volume": "12881",
      "turnover": "2000855.8",
      "trades": "113"
    },
    {
      "date": "2021-11-03",
      "bid": "151.60",
      "ask": "152.80",
      "open": "156.40",
      "high": "156.40",
      "low": "151.60",
      "close": "153.20",
      "average": "153.633",
      "volume": "13478",
      "turnover": "2070665",
      "trades": "123"
    },
    {
      "date": "2021-11-04",
      "bid": "151.80",
      "ask": "153.20",
      "open": "155.20",
      "high": "155.20",
      "low": "150.40",
      "close": "151.80",
      "average": "151.2445",
      "volume": "7186",
      "turnover": "1086843",
      "trades": "82"
    },
    {
      "date": "2021-11-05",
      "bid": "150.20",
      "ask": "151.60",
      "open": "153.80",
      "high": "153.80",
      "low": "149.00",
      "close": "151.40",
      "average": "150.7953",
      "volume": "4885",
      "turnover": "736634.8",
      "trades": "63"
    },
    {
      "date": "2021-11-08",
      "bid": "150.60",
      "ask": "151.80",
      "open": "151.40",
      "high": "153.00",
      "low": "149.80",
      "close": "152.00",
      "average": "150.9701",
      "volume": "1921",
      "turnover": "290013.6",
      "trades": "41"
    },
    {
      "date": "2021-11-09",
      "bid": "151.40",
      "ask": "152.00",
      "open": "152.00",
      "high": "152.40",
      "low": "150.60",
      "close": "152.00",
      "average": "151.5577",
      "volume": "2816",
      "turnover": "426786.6",
      "trades": "36"
    },
    {
      "date": "2021-11-10",
      "bid": "151.60",
      "ask": "152.00",
      "open": "152.60",
      "high": "152.60",
      "low": "151.60",
      "close": "152.60",
      "average": "151.984",
      "volume": "3381",
      "turnover": "513857.8",
      "trades": "38"
    },
    {
      "date": "2021-11-11",
      "bid": "151.40",
      "ask": "152.20",
      "open": "152.60",
      "high": "152.60",
      "low": "150.60",
      "close": "152.20",
      "average": "151.9394",
      "volume": "3918",
      "turnover": "595298.6",
      "trades": "51"
    },
    {
      "date": "2021-11-12",
      "bid": "152.20",
      "ask": "153.40",
      "open": "152.20",
      "high": "154.00",
      "low": "152.00",
      "close": "153.40",
      "average": "152.8059",
      "volume": "6293",
      "turnover": "961607.4",
      "trades": "47"
    },
    {
      "date": "2021-11-15",
      "bid": "154.20",
      "ask": "156.20",
      "open": "153.80",
      "high": "157.00",
      "low": "153.00",
      "close": "156.20",
      "average": "154.0927",
      "volume": "9186",
      "turnover": "1415496",
      "trades": "95"
    },
    {
      "date": "2021-11-16",
      "bid": "153.20",
      "ask": "154.80",
      "open": "156.00",
      "high": "156.00",
      "low": "153.00",
      "close": "154.80",
      "average": "154.4185",
      "volume": "2740",
      "turnover": "423106.6",
      "trades": "53"
    },
    {
      "date": "2021-11-17",
      "bid": "154.00",
      "ask": "154.60",
      "open": "153.20",
      "high": "155.00",
      "low": "152.60",
      "close": "155.00",
      "average": "154.3465",
      "volume": "10535",
      "turnover": "1626040.2",
      "trades": "77"
    },
    {
      "date": "2021-11-18",
      "bid": "151.60",
      "ask": "152.00",
      "open": "155.20",
      "high": "156.00",
      "low": "151.60",
      "close": "152.00",
      "average": "152.446",
      "volume": "6209",
      "turnover": "946537.4",
      "trades": "74"
    },
    {
      "date": "2021-11-19",
      "bid": "149.00",
      "ask": "150.60",
      "open": "153.00",
      "high": "153.80",
      "low": "147.00",
      "close": "150.60",
      "average": "150.0487",
      "volume": "6757",
      "turnover": "1013879.2",
      "trades": "77"
    },
    {
      "date": "2021-11-22",
      "bid": "148.60",
      "ask": "149.00",
      "open": "149.00",
      "high": "150.80",
      "low": "147.80",
      "close": "148.60",
      "average": "149.7026",
      "volume": "1523",
      "turnover": "227997",
      "trades": "28"
    },
    {
      "date": "2021-11-23",
      "bid": "145.80",
      "ask": "151.80",
      "open": "148.60",
      "high": "148.60",
      "low": "145.80",
      "close": "148.40",
      "average": "147.1955",
      "volume": "4507",
      "turnover": "663410.2",
      "trades": "43"
    },
    {
      "date": "2021-11-24",
      "bid": "148.60",
      "ask": "149.80",
      "open": "148.40",
      "high": "151.40",
      "low": "147.40",
      "close": "149.80",
      "average": "149.2718",
      "volume": "4269",
      "turnover": "637241.4",
      "trades": "56"
    },
    {
      "date": "2021-11-25",
      "bid": "148.00",
      "ask": "148.40",
      "open": "149.80",
      "high": "149.80",
      "low": "147.00",
      "close": "148.40",
      "average": "147.7478",
      "volume": "4967",
      "turnover": "733863.2",
      "trades": "60"
    },
    {
      "date": "2021-11-26",
      "bid": "143.20",
      "ask": "144.00",
      "open": "141.00",
      "high": "145.80",
      "low": "141.00",
      "close": "143.20",
      "average": "143.4812",
      "volume": "10023",
      "turnover": "1438111.6",
      "trades": "75"
    },
    {
      "date": "2021-11-29",
      "bid": "143.20",
      "ask": "143.80",
      "open": "142.20",
      "high": "146.00",
      "low": "142.20",
      "close": "144.00",
      "average": "143.6873",
      "volume": "13073",
      "turnover": "1878424.4",
      "trades": "119"
    },
    {
      "date": "2021-11-30",
      "bid": "141.80",
      "ask": "142.00",
      "open": "144.00",
      "high": "146.00",
      "low": "141.80",
      "close": "146.00",
      "average": "142.8623",
      "volume": "7534",
      "turnover": "1076324.8",
      "trades": "57"
    },
    {
      "date": "2021-12-01",
      "bid": "145.80",
      "ask": "146.60",
      "open": "143.80",
      "high": "148.80",
      "low": "141.40",
      "close": "145.80",
      "average": "145.1098",
      "volume": "12263",
      "turnover": "1779481.8",
      "trades": "123"
    },
    {
      "date": "2021-12-02",
      "bid": "144.00",
      "ask": "145.20",
      "open": "143.80",
      "high": "147.00",
      "low": "142.60",
      "close": "144.20",
      "average": "144.6281",
      "volume": "3409",
      "turnover": "493037.2",
      "trades": "46"
    },
    {
      "date": "2021-12-03",
      "bid": "143.00",
      "ask": "143.40",
      "open": "148.80",
      "high": "148.80",
      "low": "142.00",
      "close": "143.40",
      "average": "143.6246",
      "volume": "2442",
      "turnover": "350731.2",
      "trades": "42"
    },
    {
      "date": "2021-12-06",
      "bid": "145.20",
      "ask": "145.40",
      "open": "144.40",
      "high": "146.00",
      "low": "143.60",
      "close": "145.40",
      "average": "144.9158",
      "volume": "4127",
      "turnover": "598067.4",
      "trades": "30"
    },
    {
      "date": "2021-12-07",
      "bid": "144.40",
      "ask": "145.20",
      "open": "146.00",
      "high": "147.20",
      "low": "144.80",
      "close": "145.00",
      "average": "146.06",
      "volume": "2044",
      "turnover": "298546.6",
      "trades": "19"
    },
    {
      "date": "2021-12-08",
      "bid": "143.40",
      "ask": "145.00",
      "open": "145.20",
      "high": "146.00",
      "low": "143.00",
      "close": "143.00",
      "average": "145.1151",
      "volume": "1503",
      "turnover": "218108",
      "trades": "36"
    },
    {
      "date": "2021-12-09",
      "bid": "143.20",
      "ask": "144.40",
      "open": "143.00",
      "high": "144.60",
      "low": "143.00",
      "close": "144.40",
      "average": "144.3717",
      "volume": "480",
      "turnover": "69298.4",
      "trades": "8"
    },
    {
      "date": "2021-12-10",
      "bid": "138.80",
      "ask": "139.80",
      "open": "144.20",
      "high": "144.20",
      "low": "139.20",
      "close": "140.00",
      "average": "140.6938",
      "volume": "17721",
      "turnover": "2493234.79",
      "trades": "68"
    },
    {
      "date": "2021-12-13",
      "bid": "138.20",
      "ask": "139.40",
      "open": "141.00",
      "high": "141.00",
      "low": "138.40",
      "close": "139.40",
      "average": "139.6766",
      "volume": "4109",
      "turnover": "573931.2",
      "trades": "42"
    },
    {
      "date": "2021-12-14",
      "bid": "136.00",
      "ask": "136.60",
      "open": "138.20",
      "high": "139.00",
      "low": "135.00",
      "close": "136.60",
      "average": "137.5906",
      "volume": "4941",
      "turnover": "679835.4",
      "trades": "59"
    },
    {
      "date": "2021-12-15",
      "bid": "135.00",
      "ask": "136.00",
      "open": "136.40",
      "high": "138.40",
      "low": "133.80",
      "close": "136.00",
      "average": "136.5153",
      "volume": "4390",
      "turnover": "599302",
      "trades": "32"
    },
    {
      "date": "2021-12-16",
      "bid": "133.00",
      "ask": "133.40",
      "open": "133.00",
      "high": "135.80",
      "low": "133.00",
      "close": "133.40",
      "average": "134.1782",
      "volume": "16292",
      "turnover": "2186031.6",
      "trades": "130"
    },
    {
      "date": "2021-12-17",
      "bid": "134.00",
      "ask": "135.00",
      "open": "133.40",
      "high": "135.00",
      "low": "132.20",
      "close": "135.00",
      "average": "133.7338",
      "volume": "10919",
      "turnover": "1459651.8",
      "trades": "51"
    },
    {
      "date": "2021-12-20",
      "bid": "133.40",
      "ask": "133.80",
      "open": "134.00",
      "high": "135.00",
      "low": "133.20",
      "close": "133.20",
      "average": "134.1177",
      "volume": "10762",
      "turnover": "1443565.2",
      "trades": "56"
    },
    {
      "date": "2021-12-21",
      "bid": "134.00",
      "ask": "134.80",
      "open": "133.20",
      "high": "135.00",
      "low": "133.20",
      "close": "134.00",
      "average": "134.2431",
      "volume": "15934",
      "turnover": "2139029.79",
      "trades": "46"
    },
    {
      "date": "2021-12-22",
      "bid": "134.20",
      "ask": "135.00",
      "open": "134.80",
      "high": "135.00",
      "low": "133.60",
      "close": "135.00",
      "average": "134.4346",
      "volume": "11207",
      "turnover": "1506608.6",
      "trades": "54"
    },
    {
      "date": "2021-12-23",
      "bid": "138.60",
      "ask": "138.80",
      "open": "135.60",
      "high": "140.00",
      "low": "135.40",
      "close": "138.80",
      "average": "138.1493",
      "volume": "5058",
      "turnover": "698759.4",
      "trades": "47"
    },
    {
      "date": "2021-12-27",
      "bid": "137.40",
      "ask": "138.40",
      "open": "138.80",
      "high": "138.80",
      "low": "137.20",
      "close": "138.00",
      "average": "137.7973",
      "volume": "1882",
      "turnover": "259334.6",
      "trades": "33"
    },
    {
      "date": "2021-12-28",
      "bid": "138.20",
      "ask": "139.20",
      "open": "137.80",
      "high": "140.00",
      "low": "137.40",
      "close": "138.80",
      "average": "138.0693",
      "volume": "6291",
      "turnover": "868024.6",
      "trades": "48"
    },
    {
      "date": "2021-12-29",
      "bid": "140.20",
      "ask": "141.00",
      "open": "140.80",
      "high": "141.00",
      "low": "137.80",
      "close": "140.00",
      "average": "138.4466",
      "volume": "5296",
      "turnover": "733213.2",
      "trades": "32"
    },
    {
      "date": "2021-12-30",
      "bid": "139.60",
      "ask": "140.80",
      "open": "141.00",
      "high": "142.00",
      "low": "139.40",
      "close": "140.80",
      "average": "140.6691",
      "volume": "4171",
      "turnover": "586731",
      "trades": "35"
    },
    {
      "date": "2022-01-03",
      "bid": "152.00",
      "ask": "153.60",
      "open": "138.80",
      "high": "153.60",
      "low": "138.80",
      "close": "153.20",
      "average": "144.4763",
      "volume": "9657",
      "turnover": "1395208",
      "trades": "91"
    },
    {
      "date": "2022-01-04",
      "bid": "147.80",
      "ask": "148.20",
      "open": "153.20",
      "high": "153.20",
      "low": "147.80",
      "close": "148.20",
      "average": "149.6877",
      "volume": "4467",
      "turnover": "668654.8",
      "trades": "74"
    },
    {
      "date": "2022-01-05",
      "bid": "148.40",
      "ask": "149.40",
      "open": "149.00",
      "high": "149.60",
      "low": "148.00",
      "close": "149.40",
      "average": "148.7366",
      "volume": "3316",
      "turnover": "493210.6",
      "trades": "23"
    },
    {
      "date": "2022-01-07",
      "bid": "142.40",
      "ask": "143.40",
      "open": "148.00",
      "high": "149.60",
      "low": "143.00",
      "close": "143.20",
      "average": "147.3719",
      "volume": "6781",
      "turnover": "999328.8",
      "trades": "50"
    },
    {
      "date": "2022-01-10",
      "bid": "140.20",
      "ask": "140.40",
      "open": "143.20",
      "high": "144.80",
      "low": "139.40",
      "close": "140.20",
      "average": "141.601",
      "volume": "8396",
      "turnover": "1188882",
      "trades": "92"
    },
    {
      "date": "2022-01-11",
      "bid": "142.60",
      "ask": "143.60",
      "open": "140.40",
      "high": "147.60",
      "low": "140.20",
      "close": "143.60",
      "average": "142.9691",
      "volume": "6266",
      "turnover": "895844.2",
      "trades": "56"
    },
    {
      "date": "2022-01-12",
      "bid": "142.20",
      "ask": "144.00",
      "open": "143.00",
      "high": "146.60",
      "low": "141.60",
      "close": "143.80",
      "average": "142.8368",
      "volume": "5387",
      "turnover": "769462",
      "trades": "38"
    },
    {
      "date": "2022-01-13",
      "bid": "142.80",
      "ask": "143.60",
      "open": "144.60",
      "high": "145.00",
      "low": "142.80",
      "close": "142.80",
      "average": "143.6692",
      "volume": "2433",
      "turnover": "349547.2",
      "trades": "26"
    },
    {
      "date": "2022-01-14",
      "bid": "140.40",
      "ask": "141.60",
      "open": "142.00",
      "high": "143.80",
      "low": "140.00",
      "close": "141.40",
      "average": "140.9558",
      "volume": "9476",
      "turnover": "1335696.8",
      "trades": "63"
    },
    {
      "date": "2022-01-17",
      "bid": "148.40",
      "ask": "149.80",
      "open": "141.60",
      "high": "152.60",
      "low": "141.60",
      "close": "149.80",
      "average": "147.7522",
      "volume": "16841",
      "turnover": "2488295",
      "trades": "177"
    },
    {
      "date": "2022-01-18",
      "bid": "145.40",
      "ask": "147.40",
      "open": "149.80",
      "high": "149.80",
      "low": "145.60",
      "close": "147.20",
      "average": "147.2057",
      "volume": "5717",
      "turnover": "841574.8",
      "trades": "85"
    },
    {
      "date": "2022-01-19",
      "bid": "145.60",
      "ask": "146.40",
      "open": "147.00",
      "high": "147.00",
      "low": "144.20",
      "close": "145.60",
      "average": "145.5008",
      "volume": "2487",
      "turnover": "361860.4",
      "trades": "44"
    },
    {
      "date": "2022-01-20",
      "bid": "144.00",
      "ask": "145.20",
      "open": "148.60",
      "high": "148.60",
      "low": "144.00",
      "close": "145.20",
      "average": "144.9928",
      "volume": "2928",
      "turnover": "424538.8",
      "trades": "32"
    },
    {
      "date": "2022-01-21",
      "bid": "143.00",
      "ask": "143.80",
      "open": "145.40",
      "high": "148.40",
      "low": "143.00",
      "close": "144.00",
      "average": "145.2596",
      "volume": "5073",
      "turnover": "736902.2",
      "trades": "60"
    },
    {
      "date": "2022-01-24",
      "bid": "138.00",
      "ask": "138.40",
      "open": "143.60",
      "high": "144.80",
      "low": "136.40",
      "close": "138.00",
      "average": "139.1885",
      "volume": "10006",
      "turnover": "1392720.4",
      "trades": "98"
    },
    {
      "date": "2022-01-25",
      "bid": "138.00",
      "ask": "139.00",
      "open": "138.00",
      "high": "142.00",
      "low": "138.00",
      "close": "138.00",
      "average": "140.2696",
      "volume": "3743",
      "turnover": "525029.2",
      "trades": "47"
    },
    {
      "date": "2022-01-26",
      "bid": "139.20",
      "ask": "140.00",
      "open": "140.40",
      "high": "141.00",
      "low": "137.60",
      "close": "139.80",
      "average": "139.6322",
      "volume": "3827",
      "turnover": "534372.6",
      "trades": "36"
    },
    {
      "date": "2022-01-27",
      "bid": "139.00",
      "ask": "140.00",
      "open": "139.20",
      "high": "140.40",
      "low": "137.80",
      "close": "138.20",
      "average": "139.1648",
      "volume": "2633",
      "turnover": "366421",
      "trades": "38"
    },
    {
      "date": "2022-01-28",
      "bid": "138.80",
      "ask": "139.80",
      "open": "139.80",
      "high": "140.00",
      "low": "138.00",
      "close": "140.00",
      "average": "138.7679",
      "volume": "3961",
      "turnover": "549659.8",
      "trades": "34"
    },
    {
      "date": "2022-01-31",
      "bid": "141.80",
      "ask": "143.40",
      "open": "140.00",
      "high": "144.00",
      "low": "139.60",
      "close": "143.40",
      "average": "141.7489",
      "volume": "3496",
      "turnover": "495554",
      "trades": "35"
    },
    {
      "date": "2022-02-01",
      "bid": "148.20",
      "ask": "148.80",
      "open": "147.00",
      "high": "153.00",
      "low": "147.00",
      "close": "148.80",
      "average": "149.5193",
      "volume": "5866",
      "turnover": "877080.2",
      "trades": "107"
    },
    {
      "date": "2022-02-02",
      "bid": "148.40",
      "ask": "149.60",
      "open": "149.60",
      "high": "150.60",
      "low": "146.00",
      "close": "149.60",
      "average": "148.729",
      "volume": "3573",
      "turnover": "531408.6",
      "trades": "39"
    },
    {
      "date": "2022-02-03",
      "bid": "146.20",
      "ask": "148.00",
      "open": "149.60",
      "high": "149.60",
      "low": "146.20",
      "close": "147.60",
      "average": "147.2799",
      "volume": "2818",
      "turnover": "415034.8",
      "trades": "32"
    },
    {
      "date": "2022-02-04",
      "bid": "145.00",
      "ask": "146.80",
      "open": "147.00",
      "high": "149.60",
      "low": "143.60",
      "close": "147.60",
      "average": "145.4458",
      "volume": "5502",
      "turnover": "800242.6",
      "trades": "49"
    },
    {
      "date": "2022-02-07",
      "bid": "148.20",
      "ask": "148.40",
      "open": "148.00",
      "high": "149.40",
      "low": "145.00",
      "close": "149.40",
      "average": "147.6722",
      "volume": "4209",
      "turnover": "621552.4",
      "trades": "31"
    },
    {
      "date": "2022-02-08",
      "bid": "141.00",
      "ask": "141.40",
      "open": "146.60",
      "high": "146.60",
      "low": "138.00",
      "close": "141.40",
      "average": "141.4451",
      "volume": "10488",
      "turnover": "1483476",
      "trades": "97"
    },
    {
      "date": "2022-02-09",
      "bid": "138.60",
      "ask": "140.00",
      "open": "141.00",
      "high": "141.00",
      "low": "138.80",
      "close": "138.80",
      "average": "139.4929",
      "volume": "7793",
      "turnover": "1087068.2",
      "trades": "55"
    },
    {
      "date": "2022-02-10",
      "bid": "137.40",
      "ask": "138.00",
      "open": "140.80",
      "high": "141.00",
      "low": "137.60",
      "close": "138.40",
      "average": "138.6218",
      "volume": "5240",
      "turnover": "726378.2",
      "trades": "34"
    },
    {
      "date": "2022-02-11",
      "bid": "136.00",
      "ask": "137.00",
      "open": "137.40",
      "high": "137.40",
      "low": "135.40",
      "close": "137.00",
      "average": "136.7918",
      "volume": "3052",
      "turnover": "417488.6",
      "trades": "29"
    },
    {
      "date": "2022-02-14",
      "bid": "131.00",
      "ask": "132.60",
      "open": "135.80",
      "high": "135.80",
      "low": "130.80",
      "close": "131.20",
      "average": "132.1106",
      "volume": "9175",
      "turnover": "1212114.8",
      "trades": "84"
    },
    {
      "date": "2022-02-15",
      "bid": "132.20",
      "ask": "132.60",
      "open": "131.40",
      "high": "133.20",
      "low": "131.40",
      "close": "132.60",
      "average": "132.3094",
      "volume": "2910",
      "turnover": "385020.4",
      "trades": "25"
    },
    {
      "date": "2022-02-16",
      "bid": "131.00",
      "ask": "132.60",
      "open": "132.60",
      "high": "132.60",
      "low": "129.80",
      "close": "132.60",
      "average": "130.7339",
      "volume": "5410",
      "turnover": "707270.6",
      "trades": "49"
    },
    {
      "date": "2022-02-17",
      "bid": "130.60",
      "ask": "130.80",
      "open": "132.40",
      "high": "132.40",
      "low": "130.60",
      "close": "130.60",
      "average": "131.0099",
      "volume": "4101",
      "turnover": "537271.4",
      "trades": "52"
    },
    {
      "date": "2022-02-18",
      "bid": "126.20",
      "ask": "127.40",
      "open": "129.00",
      "high": "129.80",
      "low": "126.20",
      "close": "127.40",
      "average": "127.4355",
      "volume": "7811",
      "turnover": "995398.8",
      "trades": "101"
    },
    {
      "date": "2022-02-21",
      "bid": "120.20",
      "ask": "122.20",
      "open": "125.20",
      "high": "125.40",
      "low": "120.00",
      "close": "122.00",
      "average": "121.7121",
      "volume": "12003",
      "turnover": "1460910",
      "trades": "112"
    },
    {
      "date": "2022-02-22",
      "bid": "120.80",
      "ask": "122.00",
      "open": "120.00",
      "high": "122.80",
      "low": "120.00",
      "close": "121.00",
      "average": "121.5479",
      "volume": "2461",
      "turnover": "299129.4",
      "trades": "34"
    },
    {
      "date": "2022-02-23",
      "bid": "118.00",
      "ask": "119.80",
      "open": "121.00",
      "high": "123.00",
      "low": "118.00",
      "close": "119.80",
      "average": "120.1497",
      "volume": "7836",
      "turnover": "941493.4",
      "trades": "65"
    },
    {
      "date": "2022-02-24",
      "bid": "109.00",
      "ask": "111.40",
      "open": "114.00",
      "high": "114.00",
      "low": "108.00",
      "close": "109.00",
      "average": "111.0958",
      "volume": "24808",
      "turnover": "2756063.8",
      "trades": "225"
    },
    {
      "date": "2022-02-25",
      "bid": "116.20",
      "ask": "119.60",
      "open": "113.60",
      "high": "120.00",
      "low": "113.20",
      "close": "119.60",
      "average": "115.9997",
      "volume": "8823",
      "turnover": "1023465",
      "trades": "85"
    },
    {
      "date": "2022-02-28",
      "bid": "117.00",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "118.00",
      "average": "116.7555",
      "volume": "5873",
      "turnover": "685705.2",
      "trades": "62"
    },
    {
      "date": "2022-03-01",
      "bid": "117.40",
      "ask": "120.60",
      "open": "116.00",
      "high": "129.60",
      "low": "113.60",
      "close": "118.00",
      "average": "116.5209",
      "volume": "7581",
      "turnover": "883344.8",
      "trades": "84"
    },
    {
      "date": "2022-03-02",
      "bid": "115.00",
      "ask": "116.00",
      "open": "116.00",
      "high": "116.20",
      "low": "113.00",
      "close": "116.20",
      "average": "114.1601",
      "volume": "6742",
      "turnover": "769667.2",
      "trades": "60"
    },
    {
      "date": "2022-03-03",
      "bid": "112.80",
      "ask": "115.20",
      "open": "115.00",
      "high": "116.20",
      "low": "112.00",
      "close": "113.40",
      "average": "113.5374",
      "volume": "8002",
      "turnover": "908526.2",
      "trades": "48"
    },
    {
      "date": "2022-03-04",
      "bid": "110.20",
      "ask": "112.60",
      "open": "112.00",
      "high": "112.60",
      "low": "109.40",
      "close": "110.00",
      "average": "110.2558",
      "volume": "7467",
      "turnover": "823280",
      "trades": "47"
    },
    {
      "date": "2022-03-07",
      "bid": "108.00",
      "ask": "110.80",
      "open": "102.00",
      "high": "112.40",
      "low": "102.00",
      "close": "108.40",
      "average": "107.5647",
      "volume": "13304",
      "turnover": "1431040.6",
      "trades": "113"
    },
    {
      "date": "2022-03-08",
      "bid": "108.80",
      "ask": "110.20",
      "open": "108.40",
      "high": "113.80",
      "low": "108.00",
      "close": "108.40",
      "average": "110.3739",
      "volume": "9578",
      "turnover": "1057160.8",
      "trades": "65"
    },
    {
      "date": "2022-03-09",
      "bid": "115.00",
      "ask": "115.40",
      "open": "108.40",
      "high": "115.40",
      "low": "108.40",
      "close": "115.40",
      "average": "113.1821",
      "volume": "6636",
      "turnover": "751076.4",
      "trades": "52"
    },
    {
      "date": "2022-03-10",
      "bid": "119.00",
      "ask": "119.60",
      "open": "115.60",
      "high": "121.40",
      "low": "115.40",
      "close": "119.60",
      "average": "118.1703",
      "volume": "4554",
      "turnover": "538147.6",
      "trades": "34"
    },
    {
      "date": "2022-03-11",
      "bid": "117.00",
      "ask": "118.80",
      "open": "119.60",
      "high": "119.60",
      "low": "116.00",
      "close": "116.60",
      "average": "116.842",
      "volume": "4524",
      "turnover": "528593.2",
      "trades": "33"
    },
    {
      "date": "2022-03-14",
      "bid": "118.40",
      "ask": "120.20",
      "open": "118.00",
      "high": "121.00",
      "low": "117.80",
      "close": "119.00",
      "average": "119.6644",
      "volume": "2275",
      "turnover": "272236.4",
      "trades": "21"
    },
    {
      "date": "2022-03-15",
      "bid": "117.80",
      "ask": "119.40",
      "open": "119.00",
      "high": "120.00",
      "low": "117.20",
      "close": "118.00",
      "average": "118.5741",
      "volume": "3607",
      "turnover": "427696.8",
      "trades": "25"
    },
    {
      "date": "2022-03-16",
      "bid": "118.60",
      "ask": "119.60",
      "open": "120.00",
      "high": "122.00",
      "low": "118.60",
      "close": "119.60",
      "average": "119.8448",
      "volume": "6485",
      "turnover": "777193.4",
      "trades": "46"
    },
    {
      "date": "2022-03-17",
      "bid": "117.80",
      "ask": "119.00",
      "open": "119.60",
      "high": "121.40",
      "low": "118.40",
      "close": "119.00",
      "average": "120.5484",
      "volume": "1628",
      "turnover": "196252.8",
      "trades": "23"
    },
    {
      "date": "2022-03-18",
      "bid": "122.00",
      "ask": "122.40",
      "open": "122.60",
      "high": "122.80",
      "low": "121.20",
      "close": "122.40",
      "average": "121.6896",
      "volume": "1744",
      "turnover": "212226.6",
      "trades": "37"
    },
    {
      "date": "2022-03-21",
      "bid": "118.40",
      "ask": "119.80",
      "open": "120.00",
      "high": "120.40",
      "low": "116.80",
      "close": "119.80",
      "average": "119.4143",
      "volume": "4491",
      "turnover": "536289.6",
      "trades": "66"
    },
    {
      "date": "2022-03-22",
      "bid": "118.60",
      "ask": "120.60",
      "open": "121.00",
      "high": "122.80",
      "low": "118.60",
      "close": "120.40",
      "average": "120.6255",
      "volume": "2471",
      "turnover": "298065.6",
      "trades": "27"
    },
    {
      "date": "2022-03-23",
      "bid": "120.20",
      "ask": "121.00",
      "open": "122.60",
      "high": "122.60",
      "low": "120.00",
      "close": "120.80",
      "average": "120.9453",
      "volume": "1302",
      "turnover": "157470.8",
      "trades": "20"
    },
    {
      "date": "2022-03-24",
      "bid": "119.60",
      "ask": "121.60",
      "open": "122.40",
      "high": "122.40",
      "low": "120.00",
      "close": "121.60",
      "average": "120.5923",
      "volume": "1845",
      "turnover": "222492.8",
      "trades": "19"
    },
    {
      "date": "2022-03-25",
      "bid": "120.40",
      "ask": "121.60",
      "open": "121.60",
      "high": "121.60",
      "low": "120.60",
      "close": "120.60",
      "average": "121.336",
      "volume": "897",
      "turnover": "108838.4",
      "trades": "14"
    },
    {
      "date": "2022-03-28",
      "bid": "122.40",
      "ask": "123.80",
      "open": "121.60",
      "high": "127.00",
      "low": "121.00",
      "close": "127.00",
      "average": "122.668",
      "volume": "8122",
      "turnover": "996309.2",
      "trades": "79"
    },
    {
      "date": "2022-03-29",
      "bid": "126.20",
      "ask": "128.20",
      "open": "124.80",
      "high": "129.40",
      "low": "123.00",
      "close": "128.40",
      "average": "127.2092",
      "volume": "5608",
      "turnover": "713389.2",
      "trades": "41"
    },
    {
      "date": "2022-03-30",
      "bid": "120.20",
      "ask": "122.60",
      "open": "129.00",
      "high": "129.00",
      "low": "122.60",
      "close": "122.60",
      "average": "125.4141",
      "volume": "2845",
      "turnover": "356803",
      "trades": "27"
    },
    {
      "date": "2022-03-31",
      "bid": "122.80",
      "ask": "124.20",
      "open": "123.20",
      "high": "124.60",
      "low": "122.80",
      "close": "122.80",
      "average": "123.1476",
      "volume": "1020",
      "turnover": "125610.6",
      "trades": "14"
    },
    {
      "date": "2022-04-01",
      "bid": "121.40",
      "ask": "122.40",
      "open": "124.60",
      "high": "126.00",
      "low": "120.00",
      "close": "122.20",
      "average": "122.4271",
      "volume": "1216",
      "turnover": "148871.4",
      "trades": "26"
    },
    {
      "date": "2022-04-04",
      "bid": "120.20",
      "ask": "120.60",
      "open": "125.00",
      "high": "125.00",
      "low": "119.00",
      "close": "120.60",
      "average": "120.3882",
      "volume": "3008",
      "turnover": "362127.6",
      "trades": "50"
    },
    {
      "date": "2022-04-05",
      "bid": "121.00",
      "ask": "122.00",
      "open": "120.60",
      "high": "124.80",
      "low": "120.60",
      "close": "121.40",
      "average": "122.1881",
      "volume": "2527",
      "turnover": "308769.4",
      "trades": "30"
    },
    {
      "date": "2022-04-06",
      "bid": "129.60",
      "ask": "130.00",
      "open": "125.00",
      "high": "132.20",
      "low": "125.00",
      "close": "129.00",
      "average": "129.3249",
      "volume": "15697",
      "turnover": "2030012.6",
      "trades": "191"
    },
    {
      "date": "2022-04-07",
      "bid": "127.40",
      "ask": "129.00",
      "open": "129.00",
      "high": "131.80",
      "low": "128.00",
      "close": "129.00",
      "average": "130.554",
      "volume": "2527",
      "turnover": "329910",
      "trades": "39"
    },
    {
      "date": "2022-04-08",
      "bid": "130.00",
      "ask": "130.60",
      "open": "130.00",
      "high": "130.00",
      "low": "126.60",
      "close": "130.00",
      "average": "128.737",
      "volume": "768",
      "turnover": "98870",
      "trades": "20"
    },
    {
      "date": "2022-04-11",
      "bid": "127.20",
      "ask": "128.00",
      "open": "132.00",
      "high": "136.20",
      "low": "127.20",
      "close": "127.20",
      "average": "129.2319",
      "volume": "2705",
      "turnover": "349572.2",
      "trades": "38"
    },
    {
      "date": "2022-04-12",
      "bid": "126.40",
      "ask": "128.40",
      "open": "128.00",
      "high": "129.20",
      "low": "124.40",
      "close": "126.40",
      "average": "126.3388",
      "volume": "3867",
      "turnover": "488552",
      "trades": "42"
    },
    {
      "date": "2022-04-13",
      "bid": "125.60",
      "ask": "126.60",
      "open": "127.60",
      "high": "129.20",
      "low": "126.40",
      "close": "127.00",
      "average": "127.1409",
      "volume": "748",
      "turnover": "95101.4",
      "trades": "15"
    },
    {
      "date": "2022-04-14",
      "bid": "126.20",
      "ask": "126.80",
      "open": "128.40",
      "high": "128.80",
      "low": "125.80",
      "close": "126.80",
      "average": "127.6523",
      "volume": "463",
      "turnover": "59103",
      "trades": "15"
    },
    {
      "date": "2022-04-19",
      "bid": "125.60",
      "ask": "126.00",
      "open": "126.20",
      "high": "129.20",
      "low": "125.60",
      "close": "126.00",
      "average": "127.0722",
      "volume": "1862",
      "turnover": "236608.4",
      "trades": "24"
    },
    {
      "date": "2022-04-20",
      "bid": "126.40",
      "ask": "128.00",
      "open": "127.00",
      "high": "129.00",
      "low": "126.00",
      "close": "127.00",
      "average": "127.2794",
      "volume": "3169",
      "turnover": "403348.4",
      "trades": "23"
    },
    {
      "date": "2022-04-21",
      "bid": "135.60",
      "ask": "136.60",
      "open": "128.00",
      "high": "138.80",
      "low": "128.00",
      "close": "135.60",
      "average": "135.1549",
      "volume": "7358",
      "turnover": "994469.6",
      "trades": "94"
    },
    {
      "date": "2022-04-22",
      "bid": "140.00",
      "ask": "141.20",
      "open": "137.00",
      "high": "141.80",
      "low": "134.80",
      "close": "139.00",
      "average": "138.7375",
      "volume": "8866",
      "turnover": "1230046.39",
      "trades": "102"
    },
    {
      "date": "2022-04-25",
      "bid": "138.80",
      "ask": "141.80",
      "open": "140.80",
      "high": "143.60",
      "low": "138.00",
      "close": "142.00",
      "average": "140.4338",
      "volume": "7340",
      "turnover": "1030783.8",
      "trades": "92"
    },
    {
      "date": "2022-04-26",
      "bid": "140.60",
      "ask": "142.40",
      "open": "142.00",
      "high": "142.80",
      "low": "139.20",
      "close": "139.20",
      "average": "140.3851",
      "volume": "3997",
      "turnover": "561322.2",
      "trades": "47"
    },
    {
      "date": "2022-04-27",
      "bid": "131.40",
      "ask": "131.60",
      "open": "139.40",
      "high": "140.00",
      "low": "131.40",
      "close": "131.40",
      "average": "134.3602",
      "volume": "7601",
      "turnover": "1021271.8",
      "trades": "93"
    },
    {
      "date": "2022-04-28",
      "bid": "131.20",
      "ask": "134.20",
      "open": "131.80",
      "high": "135.40",
      "low": "130.20",
      "close": "131.00",
      "average": "131.9564",
      "volume": "7020",
      "turnover": "926333.6",
      "trades": "67"
    },
    {
      "date": "2022-04-29",
      "bid": "130.00",
      "ask": "132.40",
      "open": "132.00",
      "high": "134.00",
      "low": "130.00",
      "close": "130.00",
      "average": "131.448",
      "volume": "3521",
      "turnover": "462828.4",
      "trades": "39"
    },
    {
      "date": "2022-05-02",
      "bid": "132.80",
      "ask": "134.20",
      "open": "129.60",
      "high": "136.20",
      "low": "129.00",
      "close": "134.20",
      "average": "132.2056",
      "volume": "2116",
      "turnover": "279747",
      "trades": "49"
    },
    {
      "date": "2022-05-03",
      "bid": "136.00",
      "ask": "137.00",
      "open": "134.20",
      "high": "136.40",
      "low": "132.80",
      "close": "136.00",
      "average": "135.4444",
      "volume": "1854",
      "turnover": "251114",
      "trades": "29"
    },
    {
      "date": "2022-05-04",
      "bid": "130.80",
      "ask": "131.80",
      "open": "133.60",
      "high": "136.60",
      "low": "129.80",
      "close": "131.80",
      "average": "131.3085",
      "volume": "1778",
      "turnover": "233466.6",
      "trades": "39"
    },
    {
      "date": "2022-05-05",
      "bid": "132.00",
      "ask": "135.00",
      "open": "132.60",
      "high": "135.40",
      "low": "131.00",
      "close": "134.60",
      "average": "132.2827",
      "volume": "781",
      "turnover": "103312.8",
      "trades": "20"
    },
    {
      "date": "2022-05-06",
      "bid": "129.20",
      "ask": "130.80",
      "open": "131.00",
      "high": "131.00",
      "low": "128.40",
      "close": "131.00",
      "average": "129.8569",
      "volume": "2293",
      "turnover": "297761.8",
      "trades": "50"
    },
    {
      "date": "2022-05-09",
      "bid": "125.20",
      "ask": "127.40",
      "open": "132.00",
      "high": "132.40",
      "low": "125.00",
      "close": "125.00",
      "average": "129.6781",
      "volume": "1580",
      "turnover": "204891.4",
      "trades": "36"
    },
    {
      "date": "2022-05-10",
      "bid": "126.00",
      "ask": "128.00",
      "open": "128.60",
      "high": "128.60",
      "low": "124.00",
      "close": "128.00",
      "average": "125.3418",
      "volume": "3807",
      "turnover": "477176.2",
      "trades": "43"
    },
    {
      "date": "2022-05-11",
      "bid": "130.00",
      "ask": "131.00",
      "open": "128.00",
      "high": "133.20",
      "low": "128.00",
      "close": "130.00",
      "average": "131.0689",
      "volume": "1135",
      "turnover": "148763.2",
      "trades": "34"
    },
    {
      "date": "2022-05-12",
      "bid": "130.00",
      "ask": "131.20",
      "open": "134.60",
      "high": "134.60",
      "low": "130.00",
      "close": "131.20",
      "average": "131.1497",
      "volume": "5130",
      "turnover": "672797.8",
      "trades": "41"
    },
    {
      "date": "2022-05-13",
      "bid": "131.00",
      "ask": "131.60",
      "open": "130.00",
      "high": "133.40",
      "low": "127.00",
      "close": "131.80",
      "average": "130.0195",
      "volume": "4670",
      "turnover": "607191",
      "trades": "50"
    },
    {
      "date": "2022-05-16",
      "bid": "132.40",
      "ask": "132.80",
      "open": "132.00",
      "high": "134.00",
      "low": "132.00",
      "close": "132.80",
      "average": "132.8261",
      "volume": "1999",
      "turnover": "265519.4",
      "trades": "38"
    },
    {
      "date": "2022-05-17",
      "bid": "132.40",
      "ask": "133.00",
      "open": "133.80",
      "high": "135.00",
      "low": "132.00",
      "close": "132.40",
      "average": "133.94",
      "volume": "3575",
      "turnover": "478835.4",
      "trades": "62"
    },
    {
      "date": "2022-05-18",
      "bid": "129.40",
      "ask": "131.00",
      "open": "132.00",
      "high": "132.00",
      "low": "128.20",
      "close": "130.60",
      "average": "130.9969",
      "volume": "720",
      "turnover": "94317.8",
      "trades": "28"
    },
    {
      "date": "2022-05-19",
      "bid": "128.00",
      "ask": "130.20",
      "open": "133.00",
      "high": "133.00",
      "low": "127.80",
      "close": "131.20",
      "average": "128.8515",
      "volume": "3797",
      "turnover": "489249",
      "trades": "39"
    },
    {
      "date": "2022-05-20",
      "bid": "128.40",
      "ask": "130.40",
      "open": "131.00",
      "high": "131.00",
      "low": "128.20",
      "close": "130.60",
      "average": "129.2097",
      "volume": "472",
      "turnover": "60987",
      "trades": "20"
    },
    {
      "date": "2022-05-23",
      "bid": "124.40",
      "ask": "126.00",
      "open": "126.20",
      "high": "129.20",
      "low": "124.20",
      "close": "126.00",
      "average": "126.3246",
      "volume": "3086",
      "turnover": "389837.8",
      "trades": "53"
    },
    {
      "date": "2022-05-24",
      "bid": "127.60",
      "ask": "129.00",
      "open": "127.00",
      "high": "131.00",
      "low": "127.00",
      "close": "129.00",
      "average": "128.8516",
      "volume": "6584",
      "turnover": "848359",
      "trades": "64"
    },
    {
      "date": "2022-05-25",
      "bid": "128.00",
      "ask": "130.20",
      "open": "130.20",
      "high": "131.40",
      "low": "126.00",
      "close": "130.00",
      "average": "127.6189",
      "volume": "1918",
      "turnover": "244773",
      "trades": "37"
    },
    {
      "date": "2022-05-27",
      "bid": "127.60",
      "ask": "129.40",
      "open": "131.80",
      "high": "131.80",
      "low": "125.80",
      "close": "130.00",
      "average": "128.6701",
      "volume": "8029",
      "turnover": "1033092",
      "trades": "72"
    },
    {
      "date": "2022-05-30",
      "bid": "127.40",
      "ask": "130.00",
      "open": "130.20",
      "high": "133.00",
      "low": "126.60",
      "close": "130.00",
      "average": "129.572",
      "volume": "1947",
      "turnover": "252276.6",
      "trades": "34"
    },
    {
      "date": "2022-05-31",
      "bid": "126.00",
      "ask": "127.40",
      "open": "130.20",
      "high": "133.00",
      "low": "125.20",
      "close": "128.00",
      "average": "126.5381",
      "volume": "3953",
      "turnover": "500205.2",
      "trades": "54"
    },
    {
      "date": "2022-06-01",
      "bid": "122.60",
      "ask": "124.80",
      "open": "128.60",
      "high": "128.60",
      "low": "121.40",
      "close": "124.60",
      "average": "123.9865",
      "volume": "5456",
      "turnover": "676470.4",
      "trades": "106"
    },
    {
      "date": "2022-06-02",
      "bid": "121.60",
      "ask": "123.60",
      "open": "123.00",
      "high": "126.60",
      "low": "121.60",
      "close": "123.60",
      "average": "122.6428",
      "volume": "4600",
      "turnover": "564157",
      "trades": "70"
    },
    {
      "date": "2022-06-03",
      "bid": "122.00",
      "ask": "123.80",
      "open": "123.60",
      "high": "125.00",
      "low": "121.00",
      "close": "124.00",
      "average": "122.4637",
      "volume": "5225",
      "turnover": "639872.6",
      "trades": "70"
    },
    {
      "date": "2022-06-07",
      "bid": "122.00",
      "ask": "123.80",
      "open": "124.40",
      "high": "125.00",
      "low": "121.00",
      "close": "124.00",
      "average": "122.659",
      "volume": "1494",
      "turnover": "183252.6",
      "trades": "26"
    },
    {
      "date": "2022-06-08",
      "bid": "124.20",
      "ask": "125.00",
      "open": "124.20",
      "high": "126.60",
      "low": "124.00",
      "close": "125.00",
      "average": "125.0788",
      "volume": "3623",
      "turnover": "453160.6",
      "trades": "54"
    },
    {
      "date": "2022-06-09",
      "bid": "126.40",
      "ask": "127.80",
      "open": "126.40",
      "high": "128.80",
      "low": "126.40",
      "close": "126.40",
      "average": "127.8193",
      "volume": "3906",
      "turnover": "499262",
      "trades": "29"
    },
    {
      "date": "2022-06-10",
      "bid": "125.60",
      "ask": "128.00",
      "open": "128.60",
      "high": "130.00",
      "low": "125.60",
      "close": "127.80",
      "average": "127.1971",
      "volume": "5868",
      "turnover": "746392.8",
      "trades": "85"
    },
    {
      "date": "2022-06-13",
      "bid": "118.60",
      "ask": "121.60",
      "open": "128.00",
      "high": "128.00",
      "low": "119.40",
      "close": "119.40",
      "average": "123.1495",
      "volume": "5367",
      "turnover": "660943.6",
      "trades": "83"
    },
    {
      "date": "2022-06-14",
      "bid": "121.80",
      "ask": "123.00",
      "open": "119.40",
      "high": "128.60",
      "low": "119.40",
      "close": "123.00",
      "average": "121.9828",
      "volume": "3433",
      "turnover": "418766.8",
      "trades": "50"
    },
    {
      "date": "2022-06-15",
      "bid": "118.80",
      "ask": "120.60",
      "open": "123.00",
      "high": "126.80",
      "low": "118.20",
      "close": "120.60",
      "average": "120.8799",
      "volume": "3725",
      "turnover": "450277.8",
      "trades": "55"
    },
    {
      "date": "2022-06-16",
      "bid": "117.60",
      "ask": "119.80",
      "open": "121.00",
      "high": "127.00",
      "low": "118.00",
      "close": "119.80",
      "average": "119.7488",
      "volume": "2970",
      "turnover": "355654",
      "trades": "46"
    },
    {
      "date": "2022-06-17",
      "bid": "117.80",
      "ask": "118.00",
      "open": "120.80",
      "high": "120.80",
      "low": "117.40",
      "close": "118.00",
      "average": "118.3273",
      "volume": "2199",
      "turnover": "260201.8",
      "trades": "19"
    },
    {
      "date": "2022-06-20",
      "bid": "117.60",
      "ask": "119.00",
      "open": "118.00",
      "high": "120.20",
      "low": "117.20",
      "close": "119.00",
      "average": "118.2121",
      "volume": "3330",
      "turnover": "393646.4",
      "trades": "27"
    },
    {
      "date": "2022-06-21",
      "bid": "116.60",
      "ask": "117.80",
      "open": "120.80",
      "high": "120.80",
      "low": "117.00",
      "close": "117.80",
      "average": "117.667",
      "volume": "1854",
      "turnover": "218154.6",
      "trades": "28"
    },
    {
      "date": "2022-06-22",
      "bid": "113.80",
      "ask": "115.80",
      "open": "116.20",
      "high": "119.00",
      "low": "113.40",
      "close": "116.40",
      "average": "114.4618",
      "volume": "6326",
      "turnover": "724085.2",
      "trades": "70"
    },
    {
      "date": "2022-06-23",
      "bid": "114.00",
      "ask": "114.80",
      "open": "115.80",
      "high": "118.60",
      "low": "114.80",
      "close": "114.80",
      "average": "116.1222",
      "volume": "288",
      "turnover": "33443.2",
      "trades": "12"
    },
    {
      "date": "2022-06-27",
      "bid": "113.20",
      "ask": "114.00",
      "open": "116.00",
      "high": "117.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.843",
      "volume": "3911",
      "turnover": "449151",
      "trades": "33"
    },
    {
      "date": "2022-06-28",
      "bid": "113.00",
      "ask": "114.00",
      "open": "115.00",
      "high": "116.00",
      "low": "113.00",
      "close": "114.00",
      "average": "113.7025",
      "volume": "2922",
      "turnover": "332238.8",
      "trades": "33"
    },
    {
      "date": "2022-06-29",
      "bid": "111.60",
      "ask": "112.60",
      "open": "115.00",
      "high": "115.00",
      "low": "112.00",
      "close": "112.00",
      "average": "113.4092",
      "volume": "779",
      "turnover": "88345.8",
      "trades": "20"
    },
    {
      "date": "2022-06-30",
      "bid": "113.00",
      "ask": "114.00",
      "open": "113.60",
      "high": "114.80",
      "low": "112.00",
      "close": "114.00",
      "average": "113.3579",
      "volume": "1087",
      "turnover": "123220",
      "trades": "16"
    },
    {
      "date": "2022-07-01",
      "bid": "115.00",
      "ask": "116.40",
      "open": "113.00",
      "high": "130.20",
      "low": "112.00",
      "close": "116.40",
      "average": "118.0115",
      "volume": "5208",
      "turnover": "614604",
      "trades": "51"
    },
    {
      "date": "2022-07-04",
      "bid": "114.60",
      "ask": "117.00",
      "open": "125.00",
      "high": "132.60",
      "low": "114.00",
      "close": "117.00",
      "average": "118.8832",
      "volume": "7164",
      "turnover": "851679.6",
      "trades": "83"
    },
    {
      "date": "2022-07-05",
      "bid": "116.00",
      "ask": "116.20",
      "open": "117.00",
      "high": "125.80",
      "low": "113.00",
      "close": "118.20",
      "average": "116.0828",
      "volume": "5201",
      "turnover": "603746.4",
      "trades": "51"
    },
    {
      "date": "2022-07-06",
      "bid": "116.20",
      "ask": "117.80",
      "open": "123.00",
      "high": "123.00",
      "low": "114.00",
      "close": "117.80",
      "average": "117.7681",
      "volume": "1340",
      "turnover": "157809.2",
      "trades": "24"
    },
    {
      "date": "2022-07-07",
      "bid": "116.80",
      "ask": "119.00",
      "open": "117.80",
      "high": "119.40",
      "low": "115.00",
      "close": "119.00",
      "average": "117.2785",
      "volume": "2040",
      "turnover": "239248.2",
      "trades": "24"
    },
    {
      "date": "2022-07-08",
      "bid": "118.60",
      "ask": "120.60",
      "open": "124.40",
      "high": "124.40",
      "low": "119.40",
      "close": "122.40",
      "average": "120.6505",
      "volume": "1050",
      "turnover": "126683",
      "trades": "17"
    },
    {
      "date": "2022-07-11",
      "bid": "117.60",
      "ask": "120.40",
      "open": "123.80",
      "high": "123.80",
      "low": "116.40",
      "close": "120.00",
      "average": "118.392",
      "volume": "1826",
      "turnover": "216183.8",
      "trades": "32"
    },
    {
      "date": "2022-07-12",
      "bid": "118.40",
      "ask": "121.40",
      "open": "120.00",
      "high": "125.00",
      "low": "116.60",
      "close": "121.20",
      "average": "121.0236",
      "volume": "13588",
      "turnover": "1644468.4",
      "trades": "118"
    },
    {
      "date": "2022-07-13",
      "bid": "120.00",
      "ask": "121.80",
      "open": "124.20",
      "high": "124.20",
      "low": "119.20",
      "close": "121.80",
      "average": "119.8963",
      "volume": "4725",
      "turnover": "566510",
      "trades": "36"
    },
    {
      "date": "2022-07-14",
      "bid": "117.00",
      "ask": "120.80",
      "open": "123.00",
      "high": "123.00",
      "low": "116.80",
      "close": "117.00",
      "average": "120.7611",
      "volume": "2135",
      "turnover": "257825",
      "trades": "20"
    },
    {
      "date": "2022-07-15",
      "bid": "118.40",
      "ask": "121.20",
      "open": "121.00",
      "high": "122.40",
      "low": "118.00",
      "close": "121.20",
      "average": "119.2806",
      "volume": "1889",
      "turnover": "225321",
      "trades": "32"
    },
    {
      "date": "2022-07-18",
      "bid": "118.60",
      "ask": "120.00",
      "open": "122.00",
      "high": "122.00",
      "low": "117.20",
      "close": "120.00",
      "average": "119.559",
      "volume": "2192",
      "turnover": "262073.4",
      "trades": "37"
    },
    {
      "date": "2022-07-19",
      "bid": "119.80",
      "ask": "120.80",
      "open": "121.60",
      "high": "122.60",
      "low": "118.20",
      "close": "120.80",
      "average": "118.8595",
      "volume": "823",
      "turnover": "97821.4",
      "trades": "11"
    },
    {
      "date": "2022-07-20",
      "bid": "120.00",
      "ask": "121.40",
      "open": "123.00",
      "high": "123.00",
      "low": "119.20",
      "close": "121.40",
      "average": "120.0887",
      "volume": "1930",
      "turnover": "231771.2",
      "trades": "25"
    },
    {
      "date": "2022-07-21",
      "bid": "119.60",
      "ask": "120.20",
      "open": "121.00",
      "high": "121.00",
      "low": "119.60",
      "close": "120.40",
      "average": "119.7581",
      "volume": "921",
      "turnover": "110297.2",
      "trades": "20"
    },
    {
      "date": "2022-07-22",
      "bid": "119.00",
      "ask": "120.00",
      "open": "123.00",
      "high": "123.00",
      "low": "118.20",
      "close": "120.00",
      "average": "118.9877",
      "volume": "1459",
      "turnover": "173603",
      "trades": "21"
    },
    {
      "date": "2022-07-25",
      "bid": "120.20",
      "ask": "122.80",
      "open": "123.00",
      "high": "128.00",
      "low": "119.40",
      "close": "122.80",
      "average": "123.208",
      "volume": "2833",
      "turnover": "349048.4",
      "trades": "44"
    },
    {
      "date": "2022-07-26",
      "bid": "120.00",
      "ask": "121.80",
      "open": "122.60",
      "high": "122.60",
      "low": "119.20",
      "close": "122.00",
      "average": "120.0439",
      "volume": "688",
      "turnover": "82590.2",
      "trades": "16"
    },
    {
      "date": "2022-07-27",
      "bid": "121.20",
      "ask": "121.80",
      "open": "122.00",
      "high": "122.00",
      "low": "118.80",
      "close": "121.80",
      "average": "119.6669",
      "volume": "580",
      "turnover": "69406.8",
      "trades": "23"
    },
    {
      "date": "2022-07-28",
      "bid": "120.20",
      "ask": "121.40",
      "open": "122.00",
      "high": "122.00",
      "low": "119.60",
      "close": "121.60",
      "average": "120.5174",
      "volume": "184",
      "turnover": "22175.2",
      "trades": "15"
    },
    {
      "date": "2022-07-29",
      "bid": "120.20",
      "ask": "121.60",
      "open": "121.60",
      "high": "121.80",
      "low": "118.60",
      "close": "121.60",
      "average": "121.2371",
      "volume": "463",
      "turnover": "56132.8",
      "trades": "14"
    },
    {
      "date": "2022-08-01",
      "bid": "119.20",
      "ask": "121.60",
      "open": "122.00",
      "high": "123.00",
      "low": "118.20",
      "close": "121.60",
      "average": "121.2816",
      "volume": "3627",
      "turnover": "439888.4",
      "trades": "36"
    },
    {
      "date": "2022-08-02",
      "bid": "118.80",
      "ask": "120.20",
      "open": "121.00",
      "high": "121.00",
      "low": "118.40",
      "close": "118.80",
      "average": "119.4237",
      "volume": "1400",
      "turnover": "167193.2",
      "trades": "16"
    },
    {
      "date": "2022-08-03",
      "bid": "120.20",
      "ask": "121.60",
      "open": "118.80",
      "high": "121.60",
      "low": "118.80",
      "close": "121.60",
      "average": "120.8632",
      "volume": "2931",
      "turnover": "354250",
      "trades": "26"
    },
    {
      "date": "2022-08-04",
      "bid": "119.00",
      "ask": "119.60",
      "open": "121.80",
      "high": "123.00",
      "low": "119.00",
      "close": "119.60",
      "average": "120.9829",
      "volume": "3173",
      "turnover": "383878.8",
      "trades": "37"
    },
    {
      "date": "2022-08-05",
      "bid": "119.20",
      "ask": "120.60",
      "open": "118.20",
      "high": "122.00",
      "low": "117.00",
      "close": "120.60",
      "average": "120.456",
      "volume": "3703",
      "turnover": "446048.4",
      "trades": "46"
    },
    {
      "date": "2022-08-08",
      "bid": "118.80",
      "ask": "120.40",
      "open": "122.00",
      "high": "122.00",
      "low": "118.20",
      "close": "120.40",
      "average": "119.6654",
      "volume": "2618",
      "turnover": "313284",
      "trades": "31"
    },
    {
      "date": "2022-08-09",
      "bid": "118.40",
      "ask": "119.80",
      "open": "120.40",
      "high": "120.40",
      "low": "118.40",
      "close": "119.80",
      "average": "118.7722",
      "volume": "1302",
      "turnover": "154641.4",
      "trades": "18"
    },
    {
      "date": "2022-08-10",
      "bid": "119.00",
      "ask": "120.20",
      "open": "118.40",
      "high": "120.20",
      "low": "118.20",
      "close": "120.20",
      "average": "118.7943",
      "volume": "706",
      "turnover": "83868.8",
      "trades": "16"
    },
    {
      "date": "2022-08-11",
      "bid": "119.20",
      "ask": "121.80",
      "open": "120.20",
      "high": "120.60",
      "low": "118.40",
      "close": "120.60",
      "average": "119.3813",
      "volume": "1132",
      "turnover": "135139.6",
      "trades": "16"
    },
    {
      "date": "2022-08-12",
      "bid": "118.60",
      "ask": "120.00",
      "open": "120.60",
      "high": "120.60",
      "low": "118.40",
      "close": "119.80",
      "average": "119.0898",
      "volume": "862",
      "turnover": "102655.4",
      "trades": "22"
    },
    {
      "date": "2022-08-15",
      "bid": "120.20",
      "ask": "121.40",
      "open": "119.80",
      "high": "121.40",
      "low": "119.80",
      "close": "120.20",
      "average": "120.2277",
      "volume": "1147",
      "turnover": "137901.2",
      "trades": "19"
    },
    {
      "date": "2022-08-16",
      "bid": "118.80",
      "ask": "120.80",
      "open": "121.40",
      "high": "122.80",
      "low": "118.60",
      "close": "120.80",
      "average": "121.4722",
      "volume": "2074",
      "turnover": "251933.4",
      "trades": "38"
    },
    {
      "date": "2022-08-17",
      "bid": "119.00",
      "ask": "120.00",
      "open": "120.40",
      "high": "122.00",
      "low": "117.40",
      "close": "120.00",
      "average": "118.8044",
      "volume": "4013",
      "turnover": "476762.2",
      "trades": "39"
    },
    {
      "date": "2022-08-18",
      "bid": "117.80",
      "ask": "118.80",
      "open": "118.00",
      "high": "119.80",
      "low": "117.40",
      "close": "119.00",
      "average": "118.1391",
      "volume": "627",
      "turnover": "74073.2",
      "trades": "18"
    },
    {
      "date": "2022-08-19",
      "bid": "115.60",
      "ask": "117.00",
      "open": "119.00",
      "high": "119.00",
      "low": "115.40",
      "close": "115.60",
      "average": "117.0544",
      "volume": "5700",
      "turnover": "667209.8",
      "trades": "50"
    },
    {
      "date": "2022-08-22",
      "bid": "113.60",
      "ask": "114.80",
      "open": "115.80",
      "high": "119.60",
      "low": "112.60",
      "close": "112.60",
      "average": "115.5953",
      "volume": "1761",
      "turnover": "203563.4",
      "trades": "31"
    },
    {
      "date": "2022-08-23",
      "bid": "113.40",
      "ask": "114.80",
      "open": "112.60",
      "high": "114.80",
      "low": "112.60",
      "close": "113.40",
      "average": "113.5381",
      "volume": "1030",
      "turnover": "116944.2",
      "trades": "16"
    },
    {
      "date": "2022-08-24",
      "bid": "110.60",
      "ask": "112.00",
      "open": "113.40",
      "high": "115.00",
      "low": "110.00",
      "close": "112.00",
      "average": "111.2235",
      "volume": "4607",
      "turnover": "512406.6",
      "trades": "39"
    },
    {
      "date": "2022-08-25",
      "bid": "110.00",
      "ask": "111.80",
      "open": "110.40",
      "high": "114.20",
      "low": "110.00",
      "close": "111.60",
      "average": "110.8807",
      "volume": "5150",
      "turnover": "571035.6",
      "trades": "52"
    },
    {
      "date": "2022-08-26",
      "bid": "111.20",
      "ask": "112.20",
      "open": "112.80",
      "high": "112.80",
      "low": "111.00",
      "close": "112.40",
      "average": "111.9771",
      "volume": "1076",
      "turnover": "120487.4",
      "trades": "25"
    },
    {
      "date": "2022-08-29",
      "bid": "110.00",
      "ask": "112.00",
      "open": "112.40",
      "high": "112.40",
      "low": "108.20",
      "close": "110.00",
      "average": "111.0827",
      "volume": "1899",
      "turnover": "210946",
      "trades": "27"
    },
    {
      "date": "2022-08-30",
      "bid": "109.20",
      "ask": "112.80",
      "open": "113.80",
      "high": "114.00",
      "low": "109.20",
      "close": "112.80",
      "average": "110.8368",
      "volume": "4081",
      "turnover": "452324.8",
      "trades": "34"
    },
    {
      "date": "2022-08-31",
      "bid": "111.80",
      "ask": "112.00",
      "open": "112.60",
      "high": "112.60",
      "low": "110.20",
      "close": "111.80",
      "average": "111.7447",
      "volume": "3015",
      "turnover": "336910.4",
      "trades": "29"
    },
    {
      "date": "2022-09-01",
      "bid": "108.20",
      "ask": "111.80",
      "open": "114.00",
      "high": "114.00",
      "low": "108.60",
      "close": "110.20",
      "average": "110.9325",
      "volume": "1898",
      "turnover": "210549.8",
      "trades": "36"
    },
    {
      "date": "2022-09-02",
      "bid": "108.20",
      "ask": "110.00",
      "open": "110.20",
      "high": "110.20",
      "low": "108.00",
      "close": "109.80",
      "average": "108.8148",
      "volume": "1024",
      "turnover": "111426.4",
      "trades": "23"
    },
    {
      "date": "2022-09-05",
      "bid": "108.80",
      "ask": "111.60",
      "open": "108.00",
      "high": "111.60",
      "low": "106.20",
      "close": "111.60",
      "average": "108.9425",
      "volume": "2007",
      "turnover": "218647.6",
      "trades": "31"
    },
    {
      "date": "2022-09-06",
      "bid": "109.00",
      "ask": "111.60",
      "open": "112.20",
      "high": "112.20",
      "low": "108.40",
      "close": "111.40",
      "average": "110.1857",
      "volume": "3088",
      "turnover": "340253.4",
      "trades": "32"
    },
    {
      "date": "2022-09-07",
      "bid": "107.20",
      "ask": "108.60",
      "open": "113.20",
      "high": "113.20",
      "low": "107.00",
      "close": "107.00",
      "average": "108.9652",
      "volume": "3015",
      "turnover": "328530",
      "trades": "36"
    },
    {
      "date": "2022-09-08",
      "bid": "105.20",
      "ask": "106.60",
      "open": "111.00",
      "high": "111.00",
      "low": "102.60",
      "close": "106.40",
      "average": "106.4797",
      "volume": "5704",
      "turnover": "607360.4",
      "trades": "49"
    },
    {
      "date": "2022-09-09",
      "bid": "104.40",
      "ask": "105.00",
      "open": "106.40",
      "high": "106.40",
      "low": "104.20",
      "close": "104.60",
      "average": "104.8339",
      "volume": "2052",
      "turnover": "215119.2",
      "trades": "19"
    },
    {
      "date": "2022-09-12",
      "bid": "105.40",
      "ask": "106.60",
      "open": "105.00",
      "high": "110.00",
      "low": "104.80",
      "close": "107.40",
      "average": "107.0363",
      "volume": "5429",
      "turnover": "581100",
      "trades": "44"
    },
    {
      "date": "2022-09-13",
      "bid": "105.00",
      "ask": "106.20",
      "open": "110.40",
      "high": "110.40",
      "low": "104.00",
      "close": "104.00",
      "average": "105.9775",
      "volume": "6238",
      "turnover": "661087.6",
      "trades": "50"
    },
    {
      "date": "2022-09-14",
      "bid": "100.20",
      "ask": "101.40",
      "open": "104.00",
      "high": "104.00",
      "low": "100.60",
      "close": "100.60",
      "average": "102.1081",
      "volume": "8224",
      "turnover": "839737",
      "trades": "88"
    },
    {
      "date": "2022-09-15",
      "bid": "98.00",
      "ask": "99.60",
      "open": "103.60",
      "high": "103.60",
      "low": "97.40",
      "close": "98.70",
      "average": "99.2482",
      "volume": "8990",
      "turnover": "892241.2",
      "trades": "81"
    },
    {
      "date": "2022-09-16",
      "bid": "95.60",
      "ask": "96.60",
      "open": "98.10",
      "high": "98.10",
      "low": "95.70",
      "close": "96.60",
      "average": "95.993",
      "volume": "10739",
      "turnover": "1030868.8",
      "trades": "61"
    },
    {
      "date": "2022-09-19",
      "bid": "99.60",
      "ask": "100.00",
      "open": "98.00",
      "high": "105.80",
      "low": "97.90",
      "close": "99.60",
      "average": "100.4199",
      "volume": "12526",
      "turnover": "1257860.1",
      "trades": "88"
    },
    {
      "date": "2022-09-20",
      "bid": "99.50",
      "ask": "99.70",
      "open": "100.80",
      "high": "101.80",
      "low": "99.50",
      "close": "99.60",
      "average": "100.1354",
      "volume": "1233",
      "turnover": "123466.9",
      "trades": "25"
    },
    {
      "date": "2022-09-21",
      "bid": "97.30",
      "ask": "98.80",
      "open": "101.80",
      "high": "101.80",
      "low": "97.30",
      "close": "98.70",
      "average": "97.5552",
      "volume": "2868",
      "turnover": "279788.3",
      "trades": "34"
    },
    {
      "date": "2022-09-22",
      "bid": "93.60",
      "ask": "94.00",
      "open": "99.90",
      "high": "101.40",
      "low": "93.00",
      "close": "94.00",
      "average": "95.8366",
      "volume": "7061",
      "turnover": "676702",
      "trades": "48"
    },
    {
      "date": "2022-09-23",
      "bid": "90.60",
      "ask": "91.20",
      "open": "94.00",
      "high": "94.00",
      "low": "90.50",
      "close": "91.00",
      "average": "91.2805",
      "volume": "8174",
      "turnover": "746127.2",
      "trades": "96"
    },
    {
      "date": "2022-09-26",
      "bid": "93.10",
      "ask": "95.00",
      "open": "92.60",
      "high": "97.60",
      "low": "90.50",
      "close": "93.90",
      "average": "92.4238",
      "volume": "7433",
      "turnover": "686986.1",
      "trades": "76"
    },
    {
      "date": "2022-09-27",
      "bid": "92.50",
      "ask": "95.00",
      "open": "95.40",
      "high": "95.40",
      "low": "90.50",
      "close": "95.00",
      "average": "91.5115",
      "volume": "4839",
      "turnover": "442824.2",
      "trades": "49"
    },
    {
      "date": "2022-09-28",
      "bid": "92.40",
      "ask": "94.00",
      "open": "95.00",
      "high": "95.00",
      "low": "92.20",
      "close": "93.20",
      "average": "93.7037",
      "volume": "1800",
      "turnover": "168666.6",
      "trades": "20"
    },
    {
      "date": "2022-09-29",
      "bid": "89.40",
      "ask": "91.20",
      "open": "94.40",
      "high": "94.40",
      "low": "87.80",
      "close": "89.50",
      "average": "90.9317",
      "volume": "3304",
      "turnover": "300438.5",
      "trades": "49"
    },
    {
      "date": "2022-09-30",
      "bid": "90.90",
      "ask": "93.30",
      "open": "89.50",
      "high": "93.30",
      "low": "88.00",
      "close": "93.30",
      "average": "90.3212",
      "volume": "3224",
      "turnover": "291195.6",
      "trades": "29"
    },
    {
      "date": "2022-10-03",
      "bid": "93.90",
      "ask": "94.00",
      "open": "93.40",
      "high": "100.60",
      "low": "93.40",
      "close": "93.90",
      "average": "94.4417",
      "volume": "8065",
      "turnover": "761672.5",
      "trades": "47"
    },
    {
      "date": "2022-10-04",
      "bid": "94.00",
      "ask": "94.90",
      "open": "91.90",
      "high": "95.10",
      "low": "91.90",
      "close": "94.90",
      "average": "94.10",
      "volume": "2871",
      "turnover": "270161.1",
      "trades": "30"
    },
    {
      "date": "2022-10-05",
      "bid": "91.70",
      "ask": "93.60",
      "open": "94.90",
      "high": "94.90",
      "low": "92.30",
      "close": "92.60",
      "average": "93.4384",
      "volume": "6098",
      "turnover": "569787.2",
      "trades": "42"
    },
    {
      "date": "2022-10-06",
      "bid": "98.80",
      "ask": "101.40",
      "open": "93.30",
      "high": "104.60",
      "low": "93.30",
      "close": "100.20",
      "average": "98.8045",
      "volume": "4717",
      "turnover": "466060.6",
      "trades": "64"
    },
    {
      "date": "2022-10-07",
      "bid": "98.40",
      "ask": "100.00",
      "open": "101.40",
      "high": "110.80",
      "low": "98.40",
      "close": "100.00",
      "average": "103.1936",
      "volume": "5055",
      "turnover": "521643.8",
      "trades": "73"
    },
    {
      "date": "2022-10-10",
      "bid": "99.00",
      "ask": "99.10",
      "open": "102.00",
      "high": "102.00",
      "low": "95.00",
      "close": "99.00",
      "average": "98.4433",
      "volume": "4154",
      "turnover": "408933.4",
      "trades": "33"
    },
    {
      "date": "2022-10-11",
      "bid": "98.50",
      "ask": "99.60",
      "open": "99.00",
      "high": "99.90",
      "low": "97.90",
      "close": "99.20",
      "average": "98.8669",
      "volume": "978",
      "turnover": "96691.8",
      "trades": "21"
    },
    {
      "date": "2022-10-12",
      "bid": "97.10",
      "ask": "99.00",
      "open": "99.20",
      "high": "101.00",
      "low": "96.60",
      "close": "99.00",
      "average": "98.9604",
      "volume": "3942",
      "turnover": "390101.9",
      "trades": "46"
    },
    {
      "date": "2022-10-13",
      "bid": "98.80",
      "ask": "99.70",
      "open": "100.00",
      "high": "100.00",
      "low": "97.10",
      "close": "99.60",
      "average": "98.8323",
      "volume": "2831",
      "turnover": "279794.2",
      "trades": "34"
    },
    {
      "date": "2022-10-14",
      "bid": "98.50",
      "ask": "99.80",
      "open": "101.20",
      "high": "102.40",
      "low": "98.50",
      "close": "99.90",
      "average": "99.8863",
      "volume": "4614",
      "turnover": "460875.5",
      "trades": "35"
    },
    {
      "date": "2022-10-17",
      "bid": "99.40",
      "ask": "99.60",
      "open": "99.90",
      "high": "101.60",
      "low": "96.70",
      "close": "96.70",
      "average": "98.6037",
      "volume": "1925",
      "turnover": "189812.2",
      "trades": "30"
    },
    {
      "date": "2022-10-18",
      "bid": "98.20",
      "ask": "100.00",
      "open": "96.70",
      "high": "102.20",
      "low": "96.70",
      "close": "100.00",
      "average": "99.3929",
      "volume": "5816",
      "turnover": "578069",
      "trades": "41"
    },
    {
      "date": "2022-10-19",
      "bid": "98.50",
      "ask": "100.00",
      "open": "100.60",
      "high": "100.60",
      "low": "99.00",
      "close": "99.90",
      "average": "99.422",
      "volume": "4033",
      "turnover": "400968.9",
      "trades": "23"
    },
    {
      "date": "2022-10-20",
      "bid": "95.80",
      "ask": "97.10",
      "open": "100.60",
      "high": "101.40",
      "low": "96.00",
      "close": "96.00",
      "average": "97.5982",
      "volume": "1405",
      "turnover": "137125.5",
      "trades": "24"
    },
    {
      "date": "2022-10-21",
      "bid": "95.90",
      "ask": "98.20",
      "open": "97.10",
      "high": "98.90",
      "low": "95.90",
      "close": "98.80",
      "average": "96.4814",
      "volume": "2300",
      "turnover": "221907.2",
      "trades": "28"
    },
    {
      "date": "2022-10-24",
      "bid": "99.20",
      "ask": "100.00",
      "open": "98.50",
      "high": "106.40",
      "low": "98.00",
      "close": "99.90",
      "average": "100.3792",
      "volume": "15914",
      "turnover": "1597435.1",
      "trades": "104"
    },
    {
      "date": "2022-10-25",
      "bid": "101.40",
      "ask": "102.20",
      "open": "103.60",
      "high": "107.80",
      "low": "101.20",
      "close": "102.20",
      "average": "103.5557",
      "volume": "7657",
      "turnover": "792926.2",
      "trades": "69"
    },
    {
      "date": "2022-10-26",
      "bid": "103.80",
      "ask": "106.60",
      "open": "103.40",
      "high": "106.60",
      "low": "100.20",
      "close": "106.60",
      "average": "103.3853",
      "volume": "20133",
      "turnover": "2081456.6",
      "trades": "147"
    },
    {
      "date": "2022-10-27",
      "bid": "106.40",
      "ask": "107.60",
      "open": "106.60",
      "high": "108.80",
      "low": "104.20",
      "close": "107.60",
      "average": "107.14",
      "volume": "8606",
      "turnover": "922046.6",
      "trades": "66"
    },
    {
      "date": "2022-10-28",
      "bid": "105.20",
      "ask": "107.20",
      "open": "107.60",
      "high": "107.60",
      "low": "104.20",
      "close": "107.40",
      "average": "106.0102",
      "volume": "8532",
      "turnover": "904479.4",
      "trades": "52"
    },
    {
      "date": "2022-10-31",
      "bid": "104.20",
      "ask": "107.00",
      "open": "107.00",
      "high": "108.80",
      "low": "104.00",
      "close": "106.60",
      "average": "106.2842",
      "volume": "5411",
      "turnover": "575104",
      "trades": "56"
    },
    {
      "date": "2022-11-01",
      "bid": "106.60",
      "ask": "107.80",
      "open": "107.00",
      "high": "108.60",
      "low": "106.00",
      "close": "106.60",
      "average": "106.9854",
      "volume": "5852",
      "turnover": "626078.6",
      "trades": "65"
    },
    {
      "date": "2022-11-02",
      "bid": "108.60",
      "ask": "109.80",
      "open": "106.60",
      "high": "110.80",
      "low": "105.60",
      "close": "109.80",
      "average": "108.6552",
      "volume": "19106",
      "turnover": "2075966.4",
      "trades": "118"
    },
    {
      "date": "2022-11-03",
      "bid": "111.00",
      "ask": "111.60",
      "open": "109.80",
      "high": "113.00",
      "low": "108.00",
      "close": "112.20",
      "average": "110.7707",
      "volume": "12704",
      "turnover": "1407231.6",
      "trades": "107"
    },
    {
      "date": "2022-11-04",
      "bid": "103.20",
      "ask": "103.40",
      "open": "110.20",
      "high": "110.20",
      "low": "102.20",
      "close": "103.40",
      "average": "105.6877",
      "volume": "12787",
      "turnover": "1351428.8",
      "trades": "111"
    },
    {
      "date": "2022-11-07",
      "bid": "99.30",
      "ask": "99.90",
      "open": "100.00",
      "high": "102.40",
      "low": "99.20",
      "close": "99.90",
      "average": "100.4619",
      "volume": "9086",
      "turnover": "912796.8",
      "trades": "86"
    },
    {
      "date": "2022-11-08",
      "bid": "102.40",
      "ask": "103.60",
      "open": "101.00",
      "high": "104.20",
      "low": "99.90",
      "close": "102.00",
      "average": "101.2692",
      "volume": "14496",
      "turnover": "1467998.8",
      "trades": "70"
    },
    {
      "date": "2022-11-09",
      "bid": "102.00",
      "ask": "103.20",
      "open": "104.00",
      "high": "104.00",
      "low": "102.00",
      "close": "103.20",
      "average": "102.3223",
      "volume": "3148",
      "turnover": "322110.6",
      "trades": "25"
    },
    {
      "date": "2022-11-10",
      "bid": "108.00",
      "ask": "110.20",
      "open": "103.00",
      "high": "110.20",
      "low": "102.80",
      "close": "110.20",
      "average": "107.3789",
      "volume": "13913",
      "turnover": "1493962",
      "trades": "112"
    },
    {
      "date": "2022-11-11",
      "bid": "114.40",
      "ask": "115.00",
      "open": "112.00",
      "high": "118.80",
      "low": "110.40",
      "close": "115.00",
      "average": "114.5021",
      "volume": "13565",
      "turnover": "1553220.8",
      "trades": "124"
    },
    {
      "date": "2022-11-14",
      "bid": "112.00",
      "ask": "113.00",
      "open": "115.00",
      "high": "115.00",
      "low": "110.20",
      "close": "112.00",
      "average": "112.7162",
      "volume": "8287",
      "turnover": "934078.8",
      "trades": "71"
    },
    {
      "date": "2022-11-15",
      "bid": "105.00",
      "ask": "107.80",
      "open": "114.20",
      "high": "114.80",
      "low": "105.00",
      "close": "107.60",
      "average": "108.8806",
      "volume": "5193",
      "turnover": "565416.8",
      "trades": "46"
    },
    {
      "date": "2022-11-16",
      "bid": "108.60",
      "ask": "109.60",
      "open": "110.40",
      "high": "110.80",
      "low": "107.60",
      "close": "108.60",
      "average": "109.1647",
      "volume": "2586",
      "turnover": "282299.8",
      "trades": "34"
    },
    {
      "date": "2022-11-17",
      "bid": "108.00",
      "ask": "109.00",
      "open": "110.00",
      "high": "111.00",
      "low": "108.20",
      "close": "109.00",
      "average": "109.7425",
      "volume": "3206",
      "turnover": "351834.6",
      "trades": "55"
    },
    {
      "date": "2022-11-18",
      "bid": "115.60",
      "ask": "117.80",
      "open": "110.40",
      "high": "118.80",
      "low": "110.40",
      "close": "117.80",
      "average": "115.2765",
      "volume": "12830",
      "turnover": "1478998",
      "trades": "180"
    },
    {
      "date": "2022-11-21",
      "bid": "116.40",
      "ask": "116.80",
      "open": "117.80",
      "high": "117.80",
      "low": "115.40",
      "close": "116.40",
      "average": "116.6045",
      "volume": "1111",
      "turnover": "129547.6",
      "trades": "32"
    },
    {
      "date": "2022-11-22",
      "bid": "121.20",
      "ask": "122.00",
      "open": "115.80",
      "high": "124.00",
      "low": "115.80",
      "close": "122.00",
      "average": "122.0666",
      "volume": "12874",
      "turnover": "1571485.2",
      "trades": "148"
    },
    {
      "date": "2022-11-23",
      "bid": "123.60",
      "ask": "125.00",
      "open": "123.40",
      "high": "127.00",
      "low": "123.20",
      "close": "125.00",
      "average": "125.2048",
      "volume": "10399",
      "turnover": "1302004.39",
      "trades": "96"
    },
    {
      "date": "2022-11-24",
      "bid": "121.20",
      "ask": "122.00",
      "open": "126.00",
      "high": "126.00",
      "low": "121.00",
      "close": "121.00",
      "average": "122.6394",
      "volume": "2315",
      "turnover": "283910.2",
      "trades": "33"
    },
    {
      "date": "2022-11-25",
      "bid": "120.00",
      "ask": "121.00",
      "open": "122.00",
      "high": "122.00",
      "low": "119.40",
      "close": "121.00",
      "average": "120.1123",
      "volume": "1045",
      "turnover": "125517.4",
      "trades": "22"
    },
    {
      "date": "2022-11-28",
      "bid": "121.60",
      "ask": "123.80",
      "open": "122.60",
      "high": "124.00",
      "low": "121.60",
      "close": "123.80",
      "average": "122.8667",
      "volume": "1618",
      "turnover": "198798.4",
      "trades": "33"
    },
    {
      "date": "2022-11-29",
      "bid": "115.00",
      "ask": "116.80",
      "open": "124.00",
      "high": "124.00",
      "low": "114.20",
      "close": "115.00",
      "average": "117.7765",
      "volume": "4019",
      "turnover": "473343.6",
      "trades": "53"
    },
    {
      "date": "2022-11-30",
      "bid": "118.60",
      "ask": "120.20",
      "open": "115.00",
      "high": "123.00",
      "low": "115.00",
      "close": "120.20",
      "average": "118.854",
      "volume": "2374",
      "turnover": "282159.4",
      "trades": "42"
    },
    {
      "date": "2022-12-01",
      "bid": "119.60",
      "ask": "121.20",
      "open": "118.20",
      "high": "122.80",
      "low": "117.00",
      "close": "121.80",
      "average": "119.9104",
      "volume": "2662",
      "turnover": "319201.6",
      "trades": "39"
    },
    {
      "date": "2022-12-02",
      "bid": "120.20",
      "ask": "121.00",
      "open": "122.20",
      "high": "122.20",
      "low": "119.60",
      "close": "121.00",
      "average": "119.8723",
      "volume": "1626",
      "turnover": "194912.4",
      "trades": "18"
    },
    {
      "date": "2022-12-05",
      "bid": "116.20",
      "ask": "118.00",
      "open": "120.80",
      "high": "121.00",
      "low": "117.20",
      "close": "118.00",
      "average": "118.8659",
      "volume": "2463",
      "turnover": "292766.8",
      "trades": "33"
    },
    {
      "date": "2022-12-06",
      "bid": "117.00",
      "ask": "119.60",
      "open": "117.20",
      "high": "119.60",
      "low": "117.20",
      "close": "119.40",
      "average": "118.2993",
      "volume": "2134",
      "turnover": "252450.6",
      "trades": "28"
    },
    {
      "date": "2022-12-07",
      "bid": "118.80",
      "ask": "119.60",
      "open": "119.40",
      "high": "120.00",
      "low": "117.80",
      "close": "119.60",
      "average": "119.065",
      "volume": "2414",
      "turnover": "287422.8",
      "trades": "33"
    },
    {
      "date": "2022-12-08",
      "bid": "125.80",
      "ask": "127.00",
      "open": "125.00",
      "high": "127.00",
      "low": "120.40",
      "close": "127.00",
      "average": "123.0318",
      "volume": "10816",
      "turnover": "1330712.39",
      "trades": "80"
    },
    {
      "date": "2022-12-09",
      "bid": "126.60",
      "ask": "128.40",
      "open": "127.00",
      "high": "130.00",
      "low": "123.20",
      "close": "125.80",
      "average": "126.8706",
      "volume": "14875",
      "turnover": "1887200.8",
      "trades": "105"
    },
    {
      "date": "2022-12-12",
      "bid": "123.00",
      "ask": "124.80",
      "open": "122.00",
      "high": "130.00",
      "low": "122.00",
      "close": "123.60",
      "average": "125.5577",
      "volume": "2839",
      "turnover": "356458.2",
      "trades": "48"
    },
    {
      "date": "2022-12-13",
      "bid": "125.40",
      "ask": "125.80",
      "open": "129.00",
      "high": "129.00",
      "low": "119.80",
      "close": "123.80",
      "average": "122.6017",
      "volume": "2411",
      "turnover": "295592.6",
      "trades": "84"
    },
    {
      "date": "2022-12-14",
      "bid": "120.00",
      "ask": "121.60",
      "open": "120.00",
      "high": "125.60",
      "low": "120.00",
      "close": "121.20",
      "average": "121.9927",
      "volume": "1153",
      "turnover": "140657.6",
      "trades": "57"
    },
    {
      "date": "2022-12-15",
      "bid": "116.60",
      "ask": "118.80",
      "open": "122.40",
      "high": "127.80",
      "low": "115.00",
      "close": "118.40",
      "average": "120.6968",
      "volume": "6940",
      "turnover": "837635.6",
      "trades": "89"
    },
    {
      "date": "2022-12-16",
      "bid": "115.00",
      "ask": "116.00",
      "open": "117.40",
      "high": "117.80",
      "low": "115.00",
      "close": "115.00",
      "average": "115.924",
      "volume": "2437",
      "turnover": "282506.8",
      "trades": "38"
    },
    {
      "date": "2022-12-19",
      "bid": "114.60",
      "ask": "116.80",
      "open": "114.00",
      "high": "118.40",
      "low": "114.00",
      "close": "116.80",
      "average": "116.3675",
      "volume": "4719",
      "turnover": "549138.4",
      "trades": "82"
    },
    {
      "date": "2022-12-20",
      "bid": "115.00",
      "ask": "116.80",
      "open": "114.20",
      "high": "119.80",
      "low": "111.60",
      "close": "116.60",
      "average": "115.8313",
      "volume": "3149",
      "turnover": "364752.8",
      "trades": "31"
    },
    {
      "date": "2022-12-21",
      "bid": "117.60",
      "ask": "118.20",
      "open": "117.60",
      "high": "118.80",
      "low": "117.60",
      "close": "118.20",
      "average": "118.3482",
      "volume": "537",
      "turnover": "63553",
      "trades": "16"
    },
    {
      "date": "2022-12-22",
      "bid": "118.40",
      "ask": "119.80",
      "open": "119.60",
      "high": "120.20",
      "low": "118.40",
      "close": "119.40",
      "average": "119.4402",
      "volume": "204",
      "turnover": "24365.8",
      "trades": "17"
    },
    {
      "date": "2022-12-23",
      "bid": "115.20",
      "ask": "116.40",
      "open": "121.80",
      "high": "121.80",
      "low": "115.20",
      "close": "116.40",
      "average": "116.9184",
      "volume": "4158",
      "turnover": "486146.6",
      "trades": "44"
    },
    {
      "date": "2022-12-27",
      "bid": "115.20",
      "ask": "116.60",
      "open": "121.20",
      "high": "121.20",
      "low": "115.00",
      "close": "115.20",
      "average": "118.0926",
      "volume": "5129",
      "turnover": "605696.8",
      "trades": "35"
    },
    {
      "date": "2022-12-28",
      "bid": "114.80",
      "ask": "115.40",
      "open": "116.00",
      "high": "116.00",
      "low": "114.60",
      "close": "115.40",
      "average": "115.1561",
      "volume": "1043",
      "turnover": "120107.8",
      "trades": "23"
    },
    {
      "date": "2022-12-29",
      "bid": "115.00",
      "ask": "116.00",
      "open": "117.20",
      "high": "117.20",
      "low": "114.60",
      "close": "115.80",
      "average": "115.3245",
      "volume": "1728",
      "turnover": "199280.8",
      "trades": "22"
    },
    {
      "date": "2022-12-30",
      "bid": "114.00",
      "ask": "115.60",
      "open": "115.80",
      "high": "116.80",
      "low": "112.40",
      "close": "114.00",
      "average": "113.9675",
      "volume": "1520",
      "turnover": "173230.6",
      "trades": "32"
    },
    {
      "date": "2023-01-02",
      "bid": "113.40",
      "ask": "113.80",
      "open": "115.00",
      "high": "117.40",
      "low": "113.40",
      "close": "113.80",
      "average": "114.4662",
      "volume": "3999",
      "turnover": "457750.4",
      "trades": "44"
    },
    {
      "date": "2023-01-03",
      "bid": "114.80",
      "ask": "117.40",
      "open": "113.40",
      "high": "121.20",
      "low": "113.40",
      "close": "114.80",
      "average": "116.0032",
      "volume": "2276",
      "turnover": "264023.2",
      "trades": "35"
    },
    {
      "date": "2023-01-04",
      "bid": "114.00",
      "ask": "115.20",
      "open": "118.80",
      "high": "118.80",
      "low": "114.40",
      "close": "115.20",
      "average": "115.2898",
      "volume": "3502",
      "turnover": "403744.8",
      "trades": "49"
    },
    {
      "date": "2023-01-05",
      "bid": "113.20",
      "ask": "113.80",
      "open": "113.80",
      "high": "114.20",
      "low": "112.80",
      "close": "113.80",
      "average": "113.1517",
      "volume": "1831",
      "turnover": "207180.8",
      "trades": "22"
    },
    {
      "date": "2023-01-09",
      "bid": "111.40",
      "ask": "112.60",
      "open": "113.80",
      "high": "114.80",
      "low": "111.00",
      "close": "112.60",
      "average": "112.6253",
      "volume": "5529",
      "turnover": "622705.2",
      "trades": "54"
    },
    {
      "date": "2023-01-10",
      "bid": "114.80",
      "ask": "115.60",
      "open": "112.60",
      "high": "116.00",
      "low": "112.60",
      "close": "115.60",
      "average": "114.299",
      "volume": "3102",
      "turnover": "354555.6",
      "trades": "38"
    },
    {
      "date": "2023-01-11",
      "bid": "113.00",
      "ask": "114.00",
      "open": "116.80",
      "high": "116.80",
      "low": "112.00",
      "close": "114.00",
      "average": "112.7627",
      "volume": "3967",
      "turnover": "447329.6",
      "trades": "30"
    },
    {
      "date": "2023-01-12",
      "bid": "112.80",
      "ask": "113.60",
      "open": "111.80",
      "high": "115.00",
      "low": "111.80",
      "close": "112.80",
      "average": "112.6996",
      "volume": "3271",
      "turnover": "368640.4",
      "trades": "36"
    },
    {
      "date": "2023-01-13",
      "bid": "113.20",
      "ask": "114.00",
      "open": "112.80",
      "high": "114.00",
      "low": "112.00",
      "close": "114.00",
      "average": "113.1749",
      "volume": "1748",
      "turnover": "197829.8",
      "trades": "20"
    },
    {
      "date": "2023-01-16",
      "bid": "112.80",
      "ask": "113.60",
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "113.80",
      "average": "113.1954",
      "volume": "1205",
      "turnover": "136400.4",
      "trades": "20"
    },
    {
      "date": "2023-01-17",
      "bid": "111.00",
      "ask": "113.00",
      "open": "113.60",
      "high": "114.00",
      "low": "110.40",
      "close": "112.00",
      "average": "111.8855",
      "volume": "4360",
      "turnover": "487820.6",
      "trades": "34"
    },
    {
      "date": "2023-01-18",
      "bid": "111.00",
      "ask": "112.60",
      "open": "113.60",
      "high": "113.60",
      "low": "109.60",
      "close": "111.20",
      "average": "110.909",
      "volume": "8396",
      "turnover": "931192.2",
      "trades": "48"
    },
    {
      "date": "2023-01-19",
      "bid": "110.20",
      "ask": "112.00",
      "open": "113.00",
      "high": "113.20",
      "low": "110.00",
      "close": "111.20",
      "average": "111.2356",
      "volume": "2853",
      "turnover": "317355.2",
      "trades": "33"
    },
    {
      "date": "2023-01-20",
      "bid": "110.00",
      "ask": "110.40",
      "open": "112.60",
      "high": "112.60",
      "low": "108.60",
      "close": "111.20",
      "average": "110.2861",
      "volume": "2956",
      "turnover": "326005.8",
      "trades": "37"
    },
    {
      "date": "2023-01-23",
      "bid": "109.00",
      "ask": "110.20",
      "open": "110.00",
      "high": "112.00",
      "low": "108.40",
      "close": "109.00",
      "average": "109.6443",
      "volume": "2355",
      "turnover": "258212.4",
      "trades": "52"
    },
    {
      "date": "2023-01-24",
      "bid": "109.20",
      "ask": "110.00",
      "open": "108.60",
      "high": "114.00",
      "low": "107.60",
      "close": "110.00",
      "average": "109.6861",
      "volume": "7475",
      "turnover": "819903.4",
      "trades": "54"
    },
    {
      "date": "2023-01-25",
      "bid": "113.20",
      "ask": "113.80",
      "open": "110.00",
      "high": "114.00",
      "low": "110.00",
      "close": "113.80",
      "average": "112.1266",
      "volume": "4726",
      "turnover": "529910.4",
      "trades": "54"
    },
    {
      "date": "2023-01-26",
      "bid": "112.60",
      "ask": "113.40",
      "open": "112.40",
      "high": "113.80",
      "low": "112.40",
      "close": "113.40",
      "average": "112.6256",
      "volume": "1009",
      "turnover": "113639.2",
      "trades": "23"
    },
    {
      "date": "2023-01-27",
      "bid": "111.60",
      "ask": "111.80",
      "open": "113.40",
      "high": "113.40",
      "low": "111.60",
      "close": "111.80",
      "average": "112.5086",
      "volume": "1679",
      "turnover": "188902",
      "trades": "32"
    },
    {
      "date": "2023-01-30",
      "bid": "108.20",
      "ask": "110.00",
      "open": "111.80",
      "high": "111.80",
      "low": "108.00",
      "close": "109.80",
      "average": "108.721",
      "volume": "2608",
      "turnover": "283544.4",
      "trades": "36"
    },
    {
      "date": "2023-01-31",
      "bid": "109.20",
      "ask": "111.40",
      "open": "113.80",
      "high": "113.80",
      "low": "108.20",
      "close": "111.20",
      "average": "109.6924",
      "volume": "1100",
      "turnover": "120661.6",
      "trades": "23"
    },
    {
      "date": "2023-02-01",
      "bid": "110.20",
      "ask": "111.60",
      "open": "111.40",
      "high": "120.80",
      "low": "110.00",
      "close": "110.00",
      "average": "112.8394",
      "volume": "5865",
      "turnover": "661803.2",
      "trades": "76"
    },
    {
      "date": "2023-02-02",
      "bid": "114.00",
      "ask": "114.80",
      "open": "110.00",
      "high": "115.00",
      "low": "110.00",
      "close": "114.80",
      "average": "112.9208",
      "volume": "7063",
      "turnover": "797559.6",
      "trades": "57"
    },
    {
      "date": "2023-02-03",
      "bid": "113.40",
      "ask": "114.00",
      "open": "115.00",
      "high": "115.00",
      "low": "113.80",
      "close": "113.80",
      "average": "114.2759",
      "volume": "1004",
      "turnover": "114733",
      "trades": "46"
    },
    {
      "date": "2023-02-06",
      "bid": "111.80",
      "ask": "114.00",
      "open": "114.80",
      "high": "115.00",
      "low": "111.80",
      "close": "113.80",
      "average": "113.50",
      "volume": "2935",
      "turnover": "333122.6",
      "trades": "30"
    },
    {
      "date": "2023-02-07",
      "bid": "114.00",
      "ask": "115.80",
      "open": "114.00",
      "high": "116.00",
      "low": "113.60",
      "close": "115.60",
      "average": "114.36",
      "volume": "7709",
      "turnover": "881601",
      "trades": "64"
    },
    {
      "date": "2023-02-08",
      "bid": "112.00",
      "ask": "113.00",
      "open": "116.00",
      "high": "118.60",
      "low": "107.80",
      "close": "113.00",
      "average": "113.966",
      "volume": "12181",
      "turnover": "1388220",
      "trades": "89"
    },
    {
      "date": "2023-02-09",
      "bid": "112.00",
      "ask": "113.00",
      "open": "115.00",
      "high": "115.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.9941",
      "volume": "3727",
      "turnover": "421129",
      "trades": "37"
    },
    {
      "date": "2023-02-10",
      "bid": "109.00",
      "ask": "110.80",
      "open": "113.00",
      "high": "113.00",
      "low": "109.60",
      "close": "110.80",
      "average": "110.8019",
      "volume": "4630",
      "turnover": "513012.8",
      "trades": "27"
    },
    {
      "date": "2023-02-13",
      "bid": "112.60",
      "ask": "114.80",
      "open": "111.00",
      "high": "115.80",
      "low": "109.00",
      "close": "114.60",
      "average": "110.8458",
      "volume": "4799",
      "turnover": "531949.2",
      "trades": "38"
    },
    {
      "date": "2023-02-14",
      "bid": "108.00",
      "ask": "109.00",
      "open": "114.80",
      "high": "114.80",
      "low": "107.80",
      "close": "109.00",
      "average": "110.3136",
      "volume": "6771",
      "turnover": "746933.6",
      "trades": "54"
    },
    {
      "date": "2023-02-15",
      "bid": "108.20",
      "ask": "110.00",
      "open": "109.00",
      "high": "111.00",
      "low": "108.00",
      "close": "109.40",
      "average": "109.242",
      "volume": "3364",
      "turnover": "367490.2",
      "trades": "42"
    },
    {
      "date": "2023-02-16",
      "bid": "108.00",
      "ask": "110.00",
      "open": "108.20",
      "high": "111.00",
      "low": "106.40",
      "close": "110.00",
      "average": "108.9546",
      "volume": "2060",
      "turnover": "224446.4",
      "trades": "30"
    },
    {
      "date": "2023-02-17",
      "bid": "110.00",
      "ask": "111.20",
      "open": "109.20",
      "high": "111.20",
      "low": "109.00",
      "close": "111.20",
      "average": "109.658",
      "volume": "721",
      "turnover": "79063.4",
      "trades": "21"
    },
    {
      "date": "2023-02-20",
      "bid": "109.00",
      "ask": "110.20",
      "open": "111.00",
      "high": "111.00",
      "low": "109.80",
      "close": "110.60",
      "average": "110.1726",
      "volume": "715",
      "turnover": "78773.4",
      "trades": "14"
    },
    {
      "date": "2023-02-21",
      "bid": "107.00",
      "ask": "108.60",
      "open": "110.40",
      "high": "110.60",
      "low": "107.00",
      "close": "107.00",
      "average": "108.6912",
      "volume": "2500",
      "turnover": "271728",
      "trades": "31"
    },
    {
      "date": "2023-02-22",
      "bid": "105.80",
      "ask": "106.60",
      "open": "107.20",
      "high": "107.60",
      "low": "104.40",
      "close": "105.80",
      "average": "106.3388",
      "volume": "4985",
      "turnover": "530099",
      "trades": "50"
    },
    {
      "date": "2023-02-23",
      "bid": "105.00",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.00",
      "low": "104.60",
      "close": "106.80",
      "average": "105.4555",
      "volume": "1762",
      "turnover": "185812.6",
      "trades": "37"
    },
    {
      "date": "2023-02-24",
      "bid": "106.00",
      "ask": "107.20",
      "open": "107.40",
      "high": "107.80",
      "low": "104.80",
      "close": "107.20",
      "average": "106.108",
      "volume": "4251",
      "turnover": "451065",
      "trades": "45"
    },
    {
      "date": "2023-02-27",
      "bid": "105.80",
      "ask": "107.00",
      "open": "105.40",
      "high": "108.40",
      "low": "105.40",
      "close": "105.80",
      "average": "106.4703",
      "volume": "4574",
      "turnover": "486995",
      "trades": "59"
    },
    {
      "date": "2023-02-28",
      "bid": "105.40",
      "ask": "107.20",
      "open": "105.00",
      "high": "108.20",
      "low": "105.00",
      "close": "107.20",
      "average": "106.3058",
      "volume": "3991",
      "turnover": "424266.6",
      "trades": "34"
    },
    {
      "date": "2023-03-01",
      "bid": "103.60",
      "ask": "104.20",
      "open": "107.20",
      "high": "107.20",
      "low": "100.00",
      "close": "103.60",
      "average": "104.3658",
      "volume": "7475",
      "turnover": "780134.2",
      "trades": "78"
    },
    {
      "date": "2023-03-02",
      "bid": "102.60",
      "ask": "104.60",
      "open": "103.60",
      "high": "105.20",
      "low": "102.20",
      "close": "104.40",
      "average": "102.5827",
      "volume": "2029",
      "turnover": "208140.2",
      "trades": "31"
    },
    {
      "date": "2023-03-03",
      "bid": "108.00",
      "ask": "109.00",
      "open": "105.20",
      "high": "109.20",
      "low": "103.00",
      "close": "109.00",
      "average": "106.3646",
      "volume": "6793",
      "turnover": "722535",
      "trades": "62"
    },
    {
      "date": "2023-03-06",
      "bid": "110.00",
      "ask": "112.60",
      "open": "109.00",
      "high": "115.00",
      "low": "109.00",
      "close": "112.60",
      "average": "112.5122",
      "volume": "7027",
      "turnover": "790623.2",
      "trades": "35"
    },
    {
      "date": "2023-03-07",
      "bid": "113.20",
      "ask": "115.00",
      "open": "112.80",
      "high": "115.00",
      "low": "112.60",
      "close": "115.00",
      "average": "113.7101",
      "volume": "3417",
      "turnover": "388547.4",
      "trades": "44"
    },
    {
      "date": "2023-03-08",
      "bid": "113.00",
      "ask": "113.80",
      "open": "115.00",
      "high": "115.00",
      "low": "112.20",
      "close": "113.80",
      "average": "113.1967",
      "volume": "2005",
      "turnover": "226959.4",
      "trades": "12"
    },
    {
      "date": "2023-03-09",
      "bid": "110.00",
      "ask": "111.80",
      "open": "113.40",
      "high": "113.80",
      "low": "110.00",
      "close": "112.00",
      "average": "111.3358",
      "volume": "3259",
      "turnover": "362843.4",
      "trades": "21"
    },
    {
      "date": "2023-03-10",
      "bid": "109.00",
      "ask": "111.20",
      "open": "109.80",
      "high": "113.60",
      "low": "106.60",
      "close": "111.20",
      "average": "108.3373",
      "volume": "7449",
      "turnover": "807004.4",
      "trades": "48"
    },
    {
      "date": "2023-03-13",
      "bid": "106.00",
      "ask": "107.60",
      "open": "112.00",
      "high": "112.00",
      "low": "103.00",
      "close": "107.60",
      "average": "105.0389",
      "volume": "7006",
      "turnover": "735902.6",
      "trades": "66"
    },
    {
      "date": "2023-03-14",
      "bid": "105.60",
      "ask": "107.00",
      "open": "104.80",
      "high": "107.60",
      "low": "104.80",
      "close": "105.60",
      "average": "106.7436",
      "volume": "4216",
      "turnover": "450031",
      "trades": "45"
    },
    {
      "date": "2023-03-15",
      "bid": "104.80",
      "ask": "105.60",
      "open": "105.80",
      "high": "107.40",
      "low": "104.00",
      "close": "105.60",
      "average": "105.1606",
      "volume": "6719",
      "turnover": "706574.4",
      "trades": "41"
    },
    {
      "date": "2023-03-16",
      "bid": "103.20",
      "ask": "104.60",
      "open": "105.80",
      "high": "105.80",
      "low": "103.00",
      "close": "103.40",
      "average": "103.672",
      "volume": "2277",
      "turnover": "236061.2",
      "trades": "28"
    },
    {
      "date": "2023-03-17",
      "bid": "103.20",
      "ask": "105.20",
      "open": "103.20",
      "high": "107.00",
      "low": "103.00",
      "close": "105.40",
      "average": "103.8589",
      "volume": "3064",
      "turnover": "318223.6",
      "trades": "32"
    },
    {
      "date": "2023-03-20",
      "bid": "101.60",
      "ask": "102.80",
      "open": "103.40",
      "high": "104.20",
      "low": "101.00",
      "close": "101.60",
      "average": "102.6533",
      "volume": "8831",
      "turnover": "906531.6",
      "trades": "78"
    },
    {
      "date": "2023-03-21",
      "bid": "104.60",
      "ask": "106.80",
      "open": "101.60",
      "high": "113.60",
      "low": "100.20",
      "close": "106.80",
      "average": "102.5457",
      "volume": "6025",
      "turnover": "617838",
      "trades": "50"
    },
    {
      "date": "2023-03-22",
      "bid": "104.20",
      "ask": "106.60",
      "open": "106.00",
      "high": "110.00",
      "low": "104.00",
      "close": "106.60",
      "average": "106.1277",
      "volume": "3852",
      "turnover": "408804",
      "trades": "35"
    },
    {
      "date": "2023-03-23",
      "bid": "107.40",
      "ask": "108.00",
      "open": "106.80",
      "high": "110.00",
      "low": "105.80",
      "close": "108.00",
      "average": "107.2974",
      "volume": "7036",
      "turnover": "754944.8",
      "trades": "49"
    },
    {
      "date": "2023-03-24",
      "bid": "103.00",
      "ask": "104.40",
      "open": "107.20",
      "high": "107.20",
      "low": "102.80",
      "close": "102.80",
      "average": "104.4698",
      "volume": "7524",
      "turnover": "786031",
      "trades": "67"
    },
    {
      "date": "2023-03-27",
      "bid": "103.40",
      "ask": "105.20",
      "open": "104.40",
      "high": "105.20",
      "low": "102.40",
      "close": "105.20",
      "average": "104.0938",
      "volume": "2725",
      "turnover": "283655.6",
      "trades": "29"
    },
    {
      "date": "2023-03-28",
      "bid": "104.00",
      "ask": "104.80",
      "open": "105.80",
      "high": "105.80",
      "low": "102.60",
      "close": "104.80",
      "average": "103.7255",
      "volume": "3889",
      "turnover": "403388.4",
      "trades": "48"
    },
    {
      "date": "2023-03-29",
      "bid": "105.00",
      "ask": "107.00",
      "open": "105.00",
      "high": "107.00",
      "low": "104.60",
      "close": "107.00",
      "average": "105.035",
      "volume": "1347",
      "turnover": "141482.2",
      "trades": "18"
    },
    {
      "date": "2023-03-30",
      "bid": "106.00",
      "ask": "108.20",
      "open": "107.00",
      "high": "108.60",
      "low": "105.20",
      "close": "106.40",
      "average": "106.8103",
      "volume": "4936",
      "turnover": "527215.6",
      "trades": "42"
    },
    {
      "date": "2023-03-31",
      "bid": "105.60",
      "ask": "106.80",
      "open": "108.60",
      "high": "108.60",
      "low": "105.00",
      "close": "106.80",
      "average": "105.8487",
      "volume": "1150",
      "turnover": "121726",
      "trades": "21"
    },
    {
      "date": "2023-04-03",
      "bid": "106.00",
      "ask": "107.00",
      "open": "107.00",
      "high": "109.00",
      "low": "106.00",
      "close": "107.00",
      "average": "107.2614",
      "volume": "7875",
      "turnover": "844683.5",
      "trades": "57"
    },
    {
      "date": "2023-04-04",
      "bid": "107.50",
      "ask": "108.50",
      "open": "107.50",
      "high": "112.00",
      "low": "107.50",
      "close": "108.50",
      "average": "109.0279",
      "volume": "2866",
      "turnover": "312474",
      "trades": "39"
    },
    {
      "date": "2023-04-05",
      "bid": "105.50",
      "ask": "107.50",
      "open": "108.50",
      "high": "108.50",
      "low": "105.00",
      "close": "107.00",
      "average": "106.136",
      "volume": "2444",
      "turnover": "259396.5",
      "trades": "26"
    },
    {
      "date": "2023-04-06",
      "bid": "108.00",
      "ask": "109.00",
      "open": "107.50",
      "high": "111.00",
      "low": "106.50",
      "close": "109.00",
      "average": "108.874",
      "volume": "2845",
      "turnover": "309746.5",
      "trades": "30"
    },
    {
      "date": "2023-04-11",
      "bid": "108.50",
      "ask": "110.50",
      "open": "110.00",
      "high": "111.00",
      "low": "107.50",
      "close": "110.50",
      "average": "109.7413",
      "volume": "2569",
      "turnover": "281925.5",
      "trades": "32"
    },
    {
      "date": "2023-04-12",
      "bid": "106.50",
      "ask": "108.00",
      "open": "111.00",
      "high": "111.50",
      "low": "105.50",
      "close": "107.00",
      "average": "108.4041",
      "volume": "4510",
      "turnover": "488902.5",
      "trades": "43"
    },
    {
      "date": "2023-04-13",
      "bid": "109.00",
      "ask": "111.00",
      "open": "107.50",
      "high": "111.50",
      "low": "107.50",
      "close": "111.00",
      "average": "110.0611",
      "volume": "5119",
      "turnover": "563403",
      "trades": "52"
    },
    {
      "date": "2023-04-14",
      "bid": "113.00",
      "ask": "114.50",
      "open": "111.00",
      "high": "115.00",
      "low": "111.00",
      "close": "113.00",
      "average": "113.1949",
      "volume": "4417",
      "turnover": "499982",
      "trades": "55"
    },
    {
      "date": "2023-04-17",
      "bid": "116.00",
      "ask": "117.00",
      "open": "114.50",
      "high": "119.00",
      "low": "113.00",
      "close": "117.00",
      "average": "115.7038",
      "volume": "4524",
      "turnover": "523444",
      "trades": "53"
    },
    {
      "date": "2023-04-18",
      "bid": "113.00",
      "ask": "116.00",
      "open": "119.00",
      "high": "119.00",
      "low": "113.00",
      "close": "116.00",
      "average": "115.5619",
      "volume": "4520",
      "turnover": "522340",
      "trades": "53"
    },
    {
      "date": "2023-04-19",
      "bid": "111.50",
      "ask": "113.00",
      "open": "113.50",
      "high": "116.00",
      "low": "111.50",
      "close": "113.00",
      "average": "112.60",
      "volume": "735",
      "turnover": "82761",
      "trades": "17"
    },
    {
      "date": "2023-04-20",
      "bid": "110.00",
      "ask": "111.00",
      "open": "113.00",
      "high": "114.50",
      "low": "109.50",
      "close": "110.00",
      "average": "111.6193",
      "volume": "2761",
      "turnover": "308181",
      "trades": "25"
    },
    {
      "date": "2023-04-21",
      "bid": "110.50",
      "ask": "112.00",
      "open": "111.00",
      "high": "112.50",
      "low": "110.50",
      "close": "112.00",
      "average": "111.4074",
      "volume": "2569",
      "turnover": "286205.5",
      "trades": "35"
    },
    {
      "date": "2023-04-24",
      "bid": "110.50",
      "ask": "111.50",
      "open": "112.00",
      "high": "117.50",
      "low": "110.50",
      "close": "111.50",
      "average": "111.3843",
      "volume": "2009",
      "turnover": "223771",
      "trades": "25"
    },
    {
      "date": "2023-04-25",
      "bid": "113.50",
      "ask": "115.00",
      "open": "111.50",
      "high": "116.00",
      "low": "110.50",
      "close": "115.50",
      "average": "112.211",
      "volume": "1481",
      "turnover": "166184.5",
      "trades": "34"
    },
    {
      "date": "2023-04-26",
      "bid": "103.00",
      "ask": "104.00",
      "open": "107.00",
      "high": "107.00",
      "low": "101.00",
      "close": "104.00",
      "average": "103.4472",
      "volume": "10208",
      "turnover": "1055989.5",
      "trades": "140"
    },
    {
      "date": "2023-04-27",
      "bid": "103.00",
      "ask": "104.00",
      "open": "105.00",
      "high": "107.50",
      "low": "102.00",
      "close": "104.00",
      "average": "103.2625",
      "volume": "3287",
      "turnover": "339424",
      "trades": "36"
    },
    {
      "date": "2023-04-28",
      "bid": "104.00",
      "ask": "107.00",
      "open": "104.00",
      "high": "106.00",
      "low": "102.00",
      "close": "106.00",
      "average": "103.8151",
      "volume": "2955",
      "turnover": "306773.5",
      "trades": "43"
    },
    {
      "date": "2023-05-02",
      "bid": "101.50",
      "ask": "102.00",
      "open": "108.00",
      "high": "108.00",
      "low": "101.50",
      "close": "102.00",
      "average": "102.4379",
      "volume": "5024",
      "turnover": "514648",
      "trades": "45"
    },
    {
      "date": "2023-05-03",
      "bid": "101.50",
      "ask": "103.00",
      "open": "107.50",
      "high": "107.50",
      "low": "101.00",
      "close": "103.00",
      "average": "102.3401",
      "volume": "985",
      "turnover": "100805",
      "trades": "23"
    },
    {
      "date": "2023-05-04",
      "bid": "100.50",
      "ask": "102.00",
      "open": "106.50",
      "high": "106.50",
      "low": "100.50",
      "close": "102.50",
      "average": "102.6989",
      "volume": "1659",
      "turnover": "170377.5",
      "trades": "30"
    },
    {
      "date": "2023-05-05",
      "bid": "101.00",
      "ask": "102.50",
      "open": "104.00",
      "high": "104.50",
      "low": "102.50",
      "close": "103.00",
      "average": "103.137",
      "volume": "2222",
      "turnover": "229170.5",
      "trades": "36"
    },
    {
      "date": "2023-05-08",
      "bid": "104.50",
      "ask": "106.00",
      "open": "103.00",
      "high": "112.50",
      "low": "100.00",
      "close": "105.00",
      "average": "102.0409",
      "volume": "5343",
      "turnover": "545204.5",
      "trades": "65"
    },
    {
      "date": "2023-05-09",
      "bid": "103.50",
      "ask": "105.00",
      "open": "108.50",
      "high": "109.00",
      "low": "104.00",
      "close": "106.00",
      "average": "104.9823",
      "volume": "1268",
      "turnover": "133117.5",
      "trades": "35"
    },
    {
      "date": "2023-05-10",
      "bid": "101.50",
      "ask": "103.50",
      "open": "105.50",
      "high": "107.00",
      "low": "103.00",
      "close": "103.00",
      "average": "104.0883",
      "volume": "2083",
      "turnover": "216816",
      "trades": "30"
    },
    {
      "date": "2023-05-11",
      "bid": "103.50",
      "ask": "105.50",
      "open": "103.00",
      "high": "111.00",
      "low": "102.50",
      "close": "106.50",
      "average": "105.0513",
      "volume": "1909",
      "turnover": "200543",
      "trades": "27"
    },
    {
      "date": "2023-05-12",
      "bid": "105.00",
      "ask": "106.00",
      "open": "106.00",
      "high": "109.50",
      "low": "103.00",
      "close": "105.00",
      "average": "104.7097",
      "volume": "3409",
      "turnover": "356955.5",
      "trades": "32"
    },
    {
      "date": "2023-05-15",
      "bid": "102.00",
      "ask": "103.50",
      "open": "108.00",
      "high": "108.50",
      "low": "101.00",
      "close": "103.50",
      "average": "103.6696",
      "volume": "3830",
      "turnover": "397054.5",
      "trades": "34"
    },
    {
      "date": "2023-05-16",
      "bid": "102.00",
      "ask": "102.50",
      "open": "104.50",
      "high": "104.50",
      "low": "101.00",
      "close": "103.00",
      "average": "102.0975",
      "volume": "4556",
      "turnover": "465156",
      "trades": "36"
    },
    {
      "date": "2023-05-17",
      "bid": "100.00",
      "ask": "102.00",
      "open": "102.50",
      "high": "103.00",
      "low": "97.00",
      "close": "100.00",
      "average": "100.5773",
      "volume": "4280",
      "turnover": "430470.8",
      "trades": "40"
    },
    {
      "date": "2023-05-19",
      "bid": "98.80",
      "ask": "100.50",
      "open": "103.00",
      "high": "103.00",
      "low": "98.60",
      "close": "100.50",
      "average": "99.6708",
      "volume": "3583",
      "turnover": "357120.3",
      "trades": "32"
    },
    {
      "date": "2023-05-22",
      "bid": "98.60",
      "ask": "99.20",
      "open": "99.00",
      "high": "100.00",
      "low": "98.40",
      "close": "98.40",
      "average": "98.925",
      "volume": "1501",
      "turnover": "148486.4",
      "trades": "24"
    },
    {
      "date": "2023-05-23",
      "bid": "100.50",
      "ask": "102.00",
      "open": "99.00",
      "high": "102.50",
      "low": "98.80",
      "close": "102.50",
      "average": "100.0194",
      "volume": "3407",
      "turnover": "340766.2",
      "trades": "43"
    },
    {
      "date": "2023-05-24",
      "bid": "103.00",
      "ask": "105.50",
      "open": "103.00",
      "high": "108.00",
      "low": "102.00",
      "close": "105.50",
      "average": "103.688",
      "volume": "11353",
      "turnover": "1177169.5",
      "trades": "120"
    },
    {
      "date": "2023-05-25",
      "bid": "102.00",
      "ask": "103.50",
      "open": "105.50",
      "high": "107.00",
      "low": "101.50",
      "close": "103.50",
      "average": "104.169",
      "volume": "2841",
      "turnover": "295944",
      "trades": "44"
    },
    {
      "date": "2023-05-26",
      "bid": "101.50",
      "ask": "103.50",
      "open": "104.00",
      "high": "105.50",
      "low": "101.00",
      "close": "101.50",
      "average": "101.7874",
      "volume": "2526",
      "turnover": "257115",
      "trades": "31"
    },
    {
      "date": "2023-05-29",
      "bid": "101.00",
      "ask": "101.50",
      "open": "101.00",
      "high": "102.50",
      "low": "100.00",
      "close": "101.50",
      "average": "100.8546",
      "volume": "1513",
      "turnover": "152593",
      "trades": "38"
    },
    {
      "date": "2023-05-30",
      "bid": "99.40",
      "ask": "100.50",
      "open": "101.50",
      "high": "103.00",
      "low": "99.00",
      "close": "99.40",
      "average": "100.3683",
      "volume": "3045",
      "turnover": "305621.5",
      "trades": "44"
    },
    {
      "date": "2023-05-31",
      "bid": "97.60",
      "ask": "99.80",
      "open": "99.40",
      "high": "101.00",
      "low": "97.00",
      "close": "99.80",
      "average": "99.2064",
      "volume": "1497",
      "turnover": "148512",
      "trades": "49"
    },
    {
      "date": "2023-06-01",
      "bid": "101.50",
      "ask": "102.00",
      "open": "100.00",
      "high": "101.50",
      "low": "97.00",
      "close": "101.50",
      "average": "98.8611",
      "volume": "4780",
      "turnover": "472556",
      "trades": "53"
    },
    {
      "date": "2023-06-02",
      "bid": "100.50",
      "ask": "101.50",
      "open": "105.00",
      "high": "105.50",
      "low": "100.50",
      "close": "101.50",
      "average": "102.0701",
      "volume": "4336",
      "turnover": "442576",
      "trades": "37"
    },
    {
      "date": "2023-06-05",
      "bid": "101.50",
      "ask": "103.50",
      "open": "101.50",
      "high": "105.00",
      "low": "101.50",
      "close": "103.50",
      "average": "103.1331",
      "volume": "947",
      "turnover": "97667",
      "trades": "18"
    },
    {
      "date": "2023-06-07",
      "bid": "99.40",
      "ask": "100.50",
      "open": "104.50",
      "high": "104.50",
      "low": "99.00",
      "close": "100.00",
      "average": "99.869",
      "volume": "4779",
      "turnover": "477274.1",
      "trades": "44"
    },
    {
      "date": "2023-06-08",
      "bid": "102.50",
      "ask": "103.50",
      "open": "100.00",
      "high": "104.00",
      "low": "100.00",
      "close": "103.00",
      "average": "102.1328",
      "volume": "2387",
      "turnover": "243791",
      "trades": "25"
    },
    {
      "date": "2023-06-09",
      "bid": "102.50",
      "ask": "104.50",
      "open": "101.00",
      "high": "104.50",
      "low": "98.60",
      "close": "102.50",
      "average": "101.6607",
      "volume": "884",
      "turnover": "89868.1",
      "trades": "22"
    },
    {
      "date": "2023-06-12",
      "bid": "99.40",
      "ask": "100.00",
      "open": "102.50",
      "high": "102.50",
      "low": "98.00",
      "close": "100.00",
      "average": "99.3235",
      "volume": "5025",
      "turnover": "499100.4",
      "trades": "56"
    },
    {
      "date": "2023-06-13",
      "bid": "99.40",
      "ask": "102.00",
      "open": "99.00",
      "high": "102.00",
      "low": "96.60",
      "close": "102.00",
      "average": "98.391",
      "volume": "3091",
      "turnover": "304126.6",
      "trades": "27"
    },
    {
      "date": "2023-06-14",
      "bid": "96.60",
      "ask": "97.60",
      "open": "101.50",
      "high": "101.50",
      "low": "95.40",
      "close": "97.60",
      "average": "97.0329",
      "volume": "11069",
      "turnover": "1074057.5",
      "trades": "75"
    },
    {
      "date": "2023-06-15",
      "bid": "97.00",
      "ask": "97.80",
      "open": "97.60",
      "high": "100.50",
      "low": "96.00",
      "close": "98.40",
      "average": "97.1397",
      "volume": "4403",
      "turnover": "427706.3",
      "trades": "39"
    },
    {
      "date": "2023-06-16",
      "bid": "97.40",
      "ask": "97.80",
      "open": "98.20",
      "high": "98.20",
      "low": "97.80",
      "close": "97.80",
      "average": "98.0269",
      "volume": "1069",
      "turnover": "104790.8",
      "trades": "24"
    },
    {
      "date": "2023-06-19",
      "bid": "96.00",
      "ask": "97.40",
      "open": "98.20",
      "high": "98.20",
      "low": "95.40",
      "close": "97.00",
      "average": "96.064",
      "volume": "6696",
      "turnover": "643244.8",
      "trades": "50"
    },
    {
      "date": "2023-06-20",
      "bid": "93.00",
      "ask": "93.80",
      "open": "97.00",
      "high": "97.60",
      "low": "94.20",
      "close": "94.20",
      "average": "95.5662",
      "volume": "2990",
      "turnover": "285742.8",
      "trades": "41"
    },
    {
      "date": "2023-06-21",
      "bid": "95.20",
      "ask": "96.20",
      "open": "94.60",
      "high": "97.00",
      "low": "94.20",
      "close": "96.20",
      "average": "95.2786",
      "volume": "3452",
      "turnover": "328901.6",
      "trades": "31"
    },
    {
      "date": "2023-06-22",
      "bid": "95.00",
      "ask": "96.60",
      "open": "96.80",
      "high": "96.80",
      "low": "95.00",
      "close": "96.60",
      "average": "95.274",
      "volume": "1059",
      "turnover": "100895.2",
      "trades": "18"
    },
    {
      "date": "2023-06-26",
      "bid": "93.80",
      "ask": "95.80",
      "open": "96.40",
      "high": "96.40",
      "low": "92.20",
      "close": "94.60",
      "average": "93.5697",
      "volume": "4423",
      "turnover": "413859",
      "trades": "44"
    },
    {
      "date": "2023-06-27",
      "bid": "92.00",
      "ask": "93.40",
      "open": "93.00",
      "high": "94.00",
      "low": "92.00",
      "close": "93.80",
      "average": "93.4185",
      "volume": "2231",
      "turnover": "208416.6",
      "trades": "40"
    },
    {
      "date": "2023-06-28",
      "bid": "93.80",
      "ask": "97.00",
      "open": "94.00",
      "high": "97.00",
      "low": "94.00",
      "close": "97.00",
      "average": "95.5055",
      "volume": "4183",
      "turnover": "399499.4",
      "trades": "35"
    },
    {
      "date": "2023-06-29",
      "bid": "94.00",
      "ask": "96.80",
      "open": "97.20",
      "high": "98.60",
      "low": "92.60",
      "close": "97.00",
      "average": "95.2373",
      "volume": "2089",
      "turnover": "198950.8",
      "trades": "49"
    },
    {
      "date": "2023-06-30",
      "bid": "97.40",
      "ask": "100.00",
      "open": "97.00",
      "high": "110.00",
      "low": "95.20",
      "close": "100.00",
      "average": "98.5978",
      "volume": "9320",
      "turnover": "918931.4",
      "trades": "74"
    },
    {
      "date": "2023-07-03",
      "bid": "98.20",
      "ask": "99.60",
      "open": "100.00",
      "high": "102.00",
      "low": "98.00",
      "close": "98.00",
      "average": "99.0925",
      "volume": "1023",
      "turnover": "101371.6",
      "trades": "27"
    },
    {
      "date": "2023-07-04",
      "bid": "99.40",
      "ask": "100.50",
      "open": "100.00",
      "high": "101.00",
      "low": "98.00",
      "close": "100.50",
      "average": "99.7909",
      "volume": "438",
      "turnover": "43708.4",
      "trades": "16"
    },
    {
      "date": "2023-07-05",
      "bid": "100.00",
      "ask": "101.50",
      "open": "99.00",
      "high": "102.00",
      "low": "99.00",
      "close": "101.50",
      "average": "100.4202",
      "volume": "1002",
      "turnover": "100621",
      "trades": "23"
    },
    {
      "date": "2023-07-06",
      "bid": "105.50",
      "ask": "107.00",
      "open": "110.00",
      "high": "114.00",
      "low": "105.50",
      "close": "107.00",
      "average": "108.7645",
      "volume": "11003",
      "turnover": "1196735.5",
      "trades": "144"
    },
    {
      "date": "2023-07-07",
      "bid": "102.50",
      "ask": "105.00",
      "open": "108.50",
      "high": "109.00",
      "low": "102.00",
      "close": "105.00",
      "average": "103.7599",
      "volume": "7407",
      "turnover": "768549.5",
      "trades": "95"
    },
    {
      "date": "2023-07-10",
      "bid": "104.00",
      "ask": "106.00",
      "open": "105.00",
      "high": "107.50",
      "low": "102.00",
      "close": "106.00",
      "average": "105.0449",
      "volume": "2314",
      "turnover": "243074",
      "trades": "36"
    },
    {
      "date": "2023-07-11",
      "bid": "104.50",
      "ask": "105.00",
      "open": "106.50",
      "high": "106.50",
      "low": "103.00",
      "close": "105.00",
      "average": "104.5977",
      "volume": "737",
      "turnover": "77088.5",
      "trades": "25"
    },
    {
      "date": "2023-07-12",
      "bid": "103.00",
      "ask": "104.50",
      "open": "103.50",
      "high": "105.50",
      "low": "103.00",
      "close": "104.50",
      "average": "104.2332",
      "volume": "2789",
      "turnover": "290706.5",
      "trades": "23"
    },
    {
      "date": "2023-07-13",
      "bid": "103.50",
      "ask": "105.50",
      "open": "103.00",
      "high": "106.00",
      "low": "102.50",
      "close": "105.50",
      "average": "104.8697",
      "volume": "4424",
      "turnover": "463943.5",
      "trades": "35"
    },
    {
      "date": "2023-07-14",
      "bid": "108.50",
      "ask": "110.00",
      "open": "105.50",
      "high": "113.00",
      "low": "105.50",
      "close": "110.00",
      "average": "108.6832",
      "volume": "7122",
      "turnover": "774042",
      "trades": "63"
    },
    {
      "date": "2023-07-17",
      "bid": "110.50",
      "ask": "111.50",
      "open": "109.50",
      "high": "112.00",
      "low": "107.50",
      "close": "112.00",
      "average": "111.0223",
      "volume": "4132",
      "turnover": "458744",
      "trades": "55"
    },
    {
      "date": "2023-07-18",
      "bid": "110.50",
      "ask": "113.50",
      "open": "112.50",
      "high": "115.00",
      "low": "110.50",
      "close": "113.50",
      "average": "113.7376",
      "volume": "2424",
      "turnover": "275700",
      "trades": "48"
    },
    {
      "date": "2023-07-19",
      "bid": "108.50",
      "ask": "111.00",
      "open": "113.50",
      "high": "114.00",
      "low": "109.00",
      "close": "111.50",
      "average": "111.9103",
      "volume": "390",
      "turnover": "43645",
      "trades": "16"
    },
    {
      "date": "2023-07-20",
      "bid": "109.00",
      "ask": "112.00",
      "open": "115.00",
      "high": "115.00",
      "low": "108.00",
      "close": "112.00",
      "average": "110.8038",
      "volume": "2057",
      "turnover": "227923.5",
      "trades": "29"
    },
    {
      "date": "2023-07-21",
      "bid": "111.00",
      "ask": "112.50",
      "open": "115.00",
      "high": "115.00",
      "low": "110.50",
      "close": "112.50",
      "average": "111.6843",
      "volume": "708",
      "turnover": "79072.5",
      "trades": "18"
    },
    {
      "date": "2023-07-24",
      "bid": "110.00",
      "ask": "111.00",
      "open": "112.50",
      "high": "114.50",
      "low": "109.50",
      "close": "111.00",
      "average": "110.9154",
      "volume": "2009",
      "turnover": "222829",
      "trades": "33"
    },
    {
      "date": "2023-07-25",
      "bid": "107.50",
      "ask": "108.50",
      "open": "110.50",
      "high": "110.50",
      "low": "106.00",
      "close": "108.50",
      "average": "107.5747",
      "volume": "4933",
      "turnover": "530666",
      "trades": "44"
    },
    {
      "date": "2023-07-26",
      "bid": "108.00",
      "ask": "110.00",
      "open": "112.00",
      "high": "112.00",
      "low": "107.00",
      "close": "110.00",
      "average": "108.6343",
      "volume": "1634",
      "turnover": "177508.5",
      "trades": "28"
    },
    {
      "date": "2023-07-27",
      "bid": "110.00",
      "ask": "112.00",
      "open": "110.50",
      "high": "113.50",
      "low": "109.00",
      "close": "112.00",
      "average": "110.8619",
      "volume": "699",
      "turnover": "77492.5",
      "trades": "20"
    },
    {
      "date": "2023-07-28",
      "bid": "110.00",
      "ask": "112.00",
      "open": "112.00",
      "high": "113.50",
      "low": "111.50",
      "close": "112.00",
      "average": "111.7653",
      "volume": "311",
      "turnover": "34759",
      "trades": "16"
    },
    {
      "date": "2023-07-31",
      "bid": "110.00",
      "ask": "112.00",
      "open": "112.50",
      "high": "113.50",
      "low": "109.50",
      "close": "112.50",
      "average": "110.6811",
      "volume": "1019",
      "turnover": "112784",
      "trades": "24"
    },
    {
      "date": "2023-08-01",
      "bid": "111.00",
      "ask": "112.00",
      "open": "112.50",
      "high": "113.00",
      "low": "110.00",
      "close": "112.00",
      "average": "111.6503",
      "volume": "2332",
      "turnover": "260368.5",
      "trades": "34"
    },
    {
      "date": "2023-08-02",
      "bid": "110.00",
      "ask": "111.00",
      "open": "115.00",
      "high": "115.00",
      "low": "110.00",
      "close": "111.00",
      "average": "113.2295",
      "volume": "2192",
      "turnover": "248199",
      "trades": "37"
    },
    {
      "date": "2023-08-03",
      "bid": "111.00",
      "ask": "112.50",
      "open": "114.50",
      "high": "114.50",
      "low": "110.00",
      "close": "112.50",
      "average": "112.3646",
      "volume": "757",
      "turnover": "85060",
      "trades": "14"
    },
    {
      "date": "2023-08-04",
      "bid": "109.50",
      "ask": "111.50",
      "open": "114.50",
      "high": "114.50",
      "low": "109.00",
      "close": "112.00",
      "average": "110.7826",
      "volume": "798",
      "turnover": "88404.5",
      "trades": "24"
    },
    {
      "date": "2023-08-07",
      "bid": "110.00",
      "ask": "111.50",
      "open": "112.50",
      "high": "112.50",
      "low": "110.00",
      "close": "112.50",
      "average": "110.9402",
      "volume": "560",
      "turnover": "62126.5",
      "trades": "11"
    },
    {
      "date": "2023-08-08",
      "bid": "108.50",
      "ask": "111.00",
      "open": "113.00",
      "high": "113.00",
      "low": "108.50",
      "close": "111.50",
      "average": "109.7201",
      "volume": "1127",
      "turnover": "123654.5",
      "trades": "38"
    },
    {
      "date": "2023-08-09",
      "bid": "109.00",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.00",
      "low": "108.00",
      "close": "111.00",
      "average": "109.7147",
      "volume": "1665",
      "turnover": "182675",
      "trades": "27"
    },
    {
      "date": "2023-08-10",
      "bid": "108.00",
      "ask": "109.50",
      "open": "109.50",
      "high": "111.00",
      "low": "108.00",
      "close": "110.00",
      "average": "109.3395",
      "volume": "2695",
      "turnover": "294670",
      "trades": "20"
    },
    {
      "date": "2023-08-11",
      "bid": "110.00",
      "ask": "112.50",
      "open": "110.00",
      "high": "113.00",
      "low": "107.50",
      "close": "113.00",
      "average": "111.6635",
      "volume": "2707",
      "turnover": "302273",
      "trades": "35"
    },
    {
      "date": "2023-08-14",
      "bid": "110.00",
      "ask": "113.00",
      "open": "113.00",
      "high": "113.00",
      "low": "110.50",
      "close": "113.00",
      "average": "111.672",
      "volume": "468",
      "turnover": "52262.5",
      "trades": "19"
    },
    {
      "date": "2023-08-15",
      "bid": "110.00",
      "ask": "112.00",
      "open": "113.50",
      "high": "113.50",
      "low": "108.50",
      "close": "112.00",
      "average": "110.5702",
      "volume": "1653",
      "turnover": "182772.5",
      "trades": "47"
    },
    {
      "date": "2023-08-16",
      "bid": "99.20",
      "ask": "101.00",
      "open": "105.00",
      "high": "110.00",
      "low": "98.80",
      "close": "98.80",
      "average": "100.7877",
      "volume": "14619",
      "turnover": "1473415.8",
      "trades": "175"
    },
    {
      "date": "2023-08-17",
      "bid": "97.60",
      "ask": "99.80",
      "open": "101.00",
      "high": "101.00",
      "low": "97.00",
      "close": "100.00",
      "average": "98.9841",
      "volume": "2775",
      "turnover": "274680.9",
      "trades": "43"
    },
    {
      "date": "2023-08-18",
      "bid": "97.00",
      "ask": "98.40",
      "open": "97.60",
      "high": "99.80",
      "low": "96.80",
      "close": "96.80",
      "average": "98.0309",
      "volume": "3020",
      "turnover": "296053.4",
      "trades": "40"
    },
    {
      "date": "2023-08-21",
      "bid": "95.20",
      "ask": "95.80",
      "open": "96.80",
      "high": "96.80",
      "low": "94.40",
      "close": "95.80",
      "average": "95.3088",
      "volume": "4852",
      "turnover": "462438.2",
      "trades": "62"
    },
    {
      "date": "2023-08-22",
      "bid": "94.80",
      "ask": "96.40",
      "open": "94.40",
      "high": "97.00",
      "low": "94.40",
      "close": "96.40",
      "average": "95.9308",
      "volume": "2364",
      "turnover": "226780.4",
      "trades": "30"
    },
    {
      "date": "2023-08-23",
      "bid": "95.20",
      "ask": "96.00",
      "open": "96.80",
      "high": "96.80",
      "low": "95.20",
      "close": "96.00",
      "average": "95.7942",
      "volume": "2060",
      "turnover": "197336",
      "trades": "23"
    },
    {
      "date": "2023-08-24",
      "bid": "94.00",
      "ask": "96.00",
      "open": "98.00",
      "high": "98.00",
      "low": "94.00",
      "close": "96.20",
      "average": "94.7839",
      "volume": "4690",
      "turnover": "444536.4",
      "trades": "42"
    },
    {
      "date": "2023-08-25",
      "bid": "93.20",
      "ask": "94.60",
      "open": "95.00",
      "high": "97.80",
      "low": "93.00",
      "close": "94.60",
      "average": "94.3895",
      "volume": "3116",
      "turnover": "294117.6",
      "trades": "45"
    },
    {
      "date": "2023-08-28",
      "bid": "94.00",
      "ask": "94.80",
      "open": "94.60",
      "high": "95.20",
      "low": "94.00",
      "close": "95.00",
      "average": "94.3156",
      "volume": "1948",
      "turnover": "183726.8",
      "trades": "27"
    },
    {
      "date": "2023-08-29",
      "bid": "94.20",
      "ask": "94.80",
      "open": "93.60",
      "high": "94.80",
      "low": "92.60",
      "close": "94.60",
      "average": "93.7628",
      "volume": "2713",
      "turnover": "254378.4",
      "trades": "43"
    },
    {
      "date": "2023-08-30",
      "bid": "93.20",
      "ask": "94.00",
      "open": "94.80",
      "high": "94.80",
      "low": "93.20",
      "close": "94.00",
      "average": "93.8934",
      "volume": "846",
      "turnover": "79433.8",
      "trades": "22"
    },
    {
      "date": "2023-08-31",
      "bid": "90.00",
      "ask": "91.00",
      "open": "94.00",
      "high": "94.00",
      "low": "89.00",
      "close": "91.20",
      "average": "90.9163",
      "volume": "20915",
      "turnover": "1901515.2",
      "trades": "157"
    },
    {
      "date": "2023-09-01",
      "bid": "93.20",
      "ask": "94.60",
      "open": "90.80",
      "high": "95.20",
      "low": "88.00",
      "close": "94.60",
      "average": "91.3972",
      "volume": "13414",
      "turnover": "1226002.6",
      "trades": "93"
    },
    {
      "date": "2023-09-04",
      "bid": "97.00",
      "ask": "97.60",
      "open": "94.80",
      "high": "97.80",
      "low": "94.80",
      "close": "97.60",
      "average": "95.1643",
      "volume": "2787",
      "turnover": "265223",
      "trades": "34"
    },
    {
      "date": "2023-09-05",
      "bid": "99.60",
      "ask": "100.00",
      "open": "97.60",
      "high": "101.00",
      "low": "96.20",
      "close": "99.20",
      "average": "99.1704",
      "volume": "14254",
      "turnover": "1413575.2",
      "trades": "92"
    },
    {
      "date": "2023-09-06",
      "bid": "100.00",
      "ask": "100.50",
      "open": "101.00",
      "high": "101.00",
      "low": "99.00",
      "close": "100.00",
      "average": "99.8825",
      "volume": "5131",
      "turnover": "512496.9",
      "trades": "52"
    },
    {
      "date": "2023-09-07",
      "bid": "99.00",
      "ask": "100.00",
      "open": "101.50",
      "high": "103.50",
      "low": "99.20",
      "close": "100.00",
      "average": "100.3839",
      "volume": "896",
      "turnover": "89944",
      "trades": "32"
    },
    {
      "date": "2023-09-08",
      "bid": "101.00",
      "ask": "103.00",
      "open": "100.00",
      "high": "110.00",
      "low": "98.40",
      "close": "103.00",
      "average": "103.0242",
      "volume": "4824",
      "turnover": "496988.7",
      "trades": "77"
    },
    {
      "date": "2023-09-11",
      "bid": "100.00",
      "ask": "102.00",
      "open": "101.00",
      "high": "105.50",
      "low": "99.80",
      "close": "102.00",
      "average": "100.3771",
      "volume": "2353",
      "turnover": "236187.4",
      "trades": "40"
    },
    {
      "date": "2023-09-12",
      "bid": "99.00",
      "ask": "99.60",
      "open": "102.00",
      "high": "102.00",
      "low": "99.00",
      "close": "99.80",
      "average": "99.3244",
      "volume": "1920",
      "turnover": "190702.8",
      "trades": "36"
    },
    {
      "date": "2023-09-13",
      "bid": "98.40",
      "ask": "98.60",
      "open": "99.60",
      "high": "99.60",
      "low": "98.60",
      "close": "98.60",
      "average": "98.9386",
      "volume": "466",
      "turnover": "46105.4",
      "trades": "16"
    },
    {
      "date": "2023-09-14",
      "bid": "97.00",
      "ask": "97.80",
      "open": "98.40",
      "high": "98.40",
      "low": "95.60",
      "close": "97.80",
      "average": "96.3779",
      "volume": "5009",
      "turnover": "482756.8",
      "trades": "54"
    },
    {
      "date": "2023-09-15",
      "bid": "97.00",
      "ask": "97.40",
      "open": "97.80",
      "high": "100.00",
      "low": "95.60",
      "close": "97.40",
      "average": "97.6629",
      "volume": "4689",
      "turnover": "457941.4",
      "trades": "57"
    },
    {
      "date": "2023-09-18",
      "bid": "105.00",
      "ask": "107.00",
      "open": "98.60",
      "high": "109.00",
      "low": "98.60",
      "close": "107.00",
      "average": "105.8314",
      "volume": "19985",
      "turnover": "2115039.9",
      "trades": "196"
    },
    {
      "date": "2023-09-19",
      "bid": "107.00",
      "ask": "109.00",
      "open": "107.50",
      "high": "113.50",
      "low": "107.00",
      "close": "109.00",
      "average": "110.6151",
      "volume": "9713",
      "turnover": "1074404",
      "trades": "153"
    },
    {
      "date": "2023-09-20",
      "bid": "110.50",
      "ask": "111.50",
      "open": "109.50",
      "high": "112.00",
      "low": "107.00",
      "close": "111.50",
      "average": "110.3184",
      "volume": "3712",
      "turnover": "409502",
      "trades": "73"
    },
    {
      "date": "2023-09-21",
      "bid": "110.50",
      "ask": "112.00",
      "open": "112.00",
      "high": "113.00",
      "low": "107.00",
      "close": "112.00",
      "average": "111.0336",
      "volume": "8475",
      "turnover": "941009.5",
      "trades": "86"
    },
    {
      "date": "2023-09-22",
      "bid": "108.00",
      "ask": "108.50",
      "open": "112.00",
      "high": "112.50",
      "low": "108.00",
      "close": "108.50",
      "average": "110.0332",
      "volume": "1867",
      "turnover": "205432",
      "trades": "33"
    },
    {
      "date": "2023-09-25",
      "bid": "103.00",
      "ask": "104.50",
      "open": "107.00",
      "high": "109.00",
      "low": "102.50",
      "close": "104.50",
      "average": "105.5254",
      "volume": "6457",
      "turnover": "681377.5",
      "trades": "83"
    },
    {
      "date": "2023-09-26",
      "bid": "97.80",
      "ask": "99.60",
      "open": "104.50",
      "high": "106.00",
      "low": "96.80",
      "close": "100.00",
      "average": "101.8128",
      "volume": "8574",
      "turnover": "872942.7",
      "trades": "105"
    },
    {
      "date": "2023-09-27",
      "bid": "100.50",
      "ask": "102.50",
      "open": "101.50",
      "high": "106.50",
      "low": "99.80",
      "close": "102.50",
      "average": "102.1333",
      "volume": "5853",
      "turnover": "597786",
      "trades": "57"
    },
    {
      "date": "2023-09-28",
      "bid": "105.00",
      "ask": "106.00",
      "open": "103.50",
      "high": "106.00",
      "low": "101.50",
      "close": "106.00",
      "average": "104.2763",
      "volume": "8853",
      "turnover": "923158.5",
      "trades": "52"
    },
    {
      "date": "2023-09-29",
      "bid": "103.50",
      "ask": "105.00",
      "open": "106.00",
      "high": "109.00",
      "low": "103.50",
      "close": "105.50",
      "average": "105.8193",
      "volume": "7490",
      "turnover": "792586.5",
      "trades": "43"
    },
    {
      "date": "2023-10-02",
      "bid": "107.50",
      "ask": "110.00",
      "open": "105.50",
      "high": "111.00",
      "low": "104.50",
      "close": "110.00",
      "average": "108.188",
      "volume": "3784",
      "turnover": "409383.5",
      "trades": "85"
    },
    {
      "date": "2023-10-03",
      "bid": "106.50",
      "ask": "109.50",
      "open": "108.50",
      "high": "110.00",
      "low": "106.50",
      "close": "108.50",
      "average": "108.8843",
      "volume": "2430",
      "turnover": "264590",
      "trades": "53"
    },
    {
      "date": "2023-10-04",
      "bid": "104.00",
      "ask": "105.50",
      "open": "105.50",
      "high": "108.50",
      "low": "103.50",
      "close": "105.50",
      "average": "105.1754",
      "volume": "1417",
      "turnover": "149033.5",
      "trades": "40"
    },
    {
      "date": "2023-10-05",
      "bid": "106.00",
      "ask": "108.00",
      "open": "109.50",
      "high": "109.50",
      "low": "104.50",
      "close": "108.00",
      "average": "106.9562",
      "volume": "1084",
      "turnover": "115940.5",
      "trades": "28"
    },
    {
      "date": "2023-10-06",
      "bid": "107.50",
      "ask": "109.00",
      "open": "108.00",
      "high": "110.00",
      "low": "107.50",
      "close": "109.00",
      "average": "108.3717",
      "volume": "1605",
      "turnover": "174108",
      "trades": "33"
    },
    {
      "date": "2023-10-09",
      "bid": "109.00",
      "ask": "109.50",
      "open": "109.50",
      "high": "109.50",
      "low": "109.00",
      "close": "109.50",
      "average": "109.4475",
      "volume": "699",
      "turnover": "76417",
      "trades": "8"
    },
    {
      "date": "2023-10-10",
      "bid": "107.00",
      "ask": "108.50",
      "open": "109.00",
      "high": "111.50",
      "low": "105.00",
      "close": "108.50",
      "average": "109.0054",
      "volume": "16919",
      "turnover": "1844263",
      "trades": "102"
    },
    {
      "date": "2023-10-11",
      "bid": "106.00",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.5692",
      "volume": "3528",
      "turnover": "375976",
      "trades": "29"
    },
    {
      "date": "2023-10-12",
      "bid": "104.50",
      "ask": "105.00",
      "open": "107.00",
      "high": "107.00",
      "low": "104.50",
      "close": "105.00",
      "average": "105.5224",
      "volume": "1319",
      "turnover": "139184",
      "trades": "44"
    },
    {
      "date": "2023-10-13",
      "bid": "103.00",
      "ask": "104.50",
      "open": "105.50",
      "high": "106.00",
      "low": "102.50",
      "close": "104.50",
      "average": "103.2068",
      "volume": "3288",
      "turnover": "339344",
      "trades": "48"
    },
    {
      "date": "2023-10-16",
      "bid": "103.00",
      "ask": "104.00",
      "open": "104.50",
      "high": "105.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.4838",
      "volume": "1694",
      "turnover": "173607.5",
      "trades": "38"
    },
    {
      "date": "2023-10-17",
      "bid": "100.00",
      "ask": "101.50",
      "open": "104.50",
      "high": "104.50",
      "low": "100.00",
      "close": "101.50",
      "average": "101.853",
      "volume": "2755",
      "turnover": "280605",
      "trades": "30"
    },
    {
      "date": "2023-10-18",
      "bid": "103.00",
      "ask": "104.50",
      "open": "98.80",
      "high": "104.50",
      "low": "98.80",
      "close": "104.50",
      "average": "102.5207",
      "volume": "1929",
      "turnover": "197762.4",
      "trades": "43"
    },
    {
      "date": "2023-10-19",
      "bid": "102.00",
      "ask": "103.50",
      "open": "104.00",
      "high": "104.00",
      "low": "101.00",
      "close": "104.00",
      "average": "102.524",
      "volume": "6853",
      "turnover": "702597",
      "trades": "39"
    },
    {
      "date": "2023-10-20",
      "bid": "101.00",
      "ask": "103.50",
      "open": "104.00",
      "high": "104.00",
      "low": "100.00",
      "close": "102.50",
      "average": "101.6625",
      "volume": "4943",
      "turnover": "502517.5",
      "trades": "53"
    },
    {
      "date": "2023-10-23",
      "bid": "99.80",
      "ask": "100.50",
      "open": "102.00",
      "high": "106.00",
      "low": "99.00",
      "close": "100.50",
      "average": "100.3908",
      "volume": "5841",
      "turnover": "586382.9",
      "trades": "40"
    },
    {
      "date": "2023-10-24",
      "bid": "99.80",
      "ask": "102.00",
      "open": "101.50",
      "high": "103.50",
      "low": "99.00",
      "close": "102.00",
      "average": "100.1673",
      "volume": "4701",
      "turnover": "470886.6",
      "trades": "46"
    },
    {
      "date": "2023-10-25",
      "bid": "100.00",
      "ask": "103.00",
      "open": "104.00",
      "high": "104.50",
      "low": "100.00",
      "close": "100.00",
      "average": "101.4388",
      "volume": "5465",
      "turnover": "554363",
      "trades": "52"
    },
    {
      "date": "2023-10-26",
      "bid": "98.00",
      "ask": "98.40",
      "open": "100.00",
      "high": "100.50",
      "low": "96.00",
      "close": "98.40",
      "average": "97.3278",
      "volume": "6850",
      "turnover": "666695.7",
      "trades": "68"
    },
    {
      "date": "2023-10-27",
      "bid": "99.20",
      "ask": "101.00",
      "open": "98.40",
      "high": "104.50",
      "low": "98.20",
      "close": "101.00",
      "average": "100.4264",
      "volume": "2711",
      "turnover": "272255.9",
      "trades": "40"
    },
    {
      "date": "2023-10-30",
      "bid": "102.00",
      "ask": "104.00",
      "open": "101.00",
      "high": "104.50",
      "low": "100.00",
      "close": "103.00",
      "average": "102.5745",
      "volume": "2101",
      "turnover": "215509",
      "trades": "49"
    },
    {
      "date": "2023-10-31",
      "bid": "103.00",
      "ask": "104.50",
      "open": "102.50",
      "high": "104.50",
      "low": "102.50",
      "close": "103.00",
      "average": "103.3402",
      "volume": "1061",
      "turnover": "109644",
      "trades": "33"
    },
    {
      "date": "2023-11-01",
      "bid": "103.50",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.00",
      "low": "102.00",
      "close": "105.00",
      "average": "103.1763",
      "volume": "5289",
      "turnover": "545699.5",
      "trades": "44"
    },
    {
      "date": "2023-11-02",
      "bid": "105.50",
      "ask": "107.00",
      "open": "106.00",
      "high": "109.00",
      "low": "102.00",
      "close": "107.50",
      "average": "107.0917",
      "volume": "4338",
      "turnover": "464564",
      "trades": "50"
    },
    {
      "date": "2023-11-03",
      "bid": "106.50",
      "ask": "108.00",
      "open": "107.50",
      "high": "109.00",
      "low": "106.50",
      "close": "108.00",
      "average": "107.5055",
      "volume": "456",
      "turnover": "49022.5",
      "trades": "14"
    },
    {
      "date": "2023-11-06",
      "bid": "107.50",
      "ask": "108.00",
      "open": "108.00",
      "high": "108.50",
      "low": "107.00",
      "close": "108.00",
      "average": "107.6908",
      "volume": "2387",
      "turnover": "257058",
      "trades": "35"
    },
    {
      "date": "2023-11-07",
      "bid": "108.50",
      "ask": "109.50",
      "open": "108.50",
      "high": "109.50",
      "low": "107.00",
      "close": "109.50",
      "average": "108.5385",
      "volume": "5541",
      "turnover": "601412",
      "trades": "52"
    },
    {
      "date": "2023-11-08",
      "bid": "105.00",
      "ask": "107.00",
      "open": "109.50",
      "high": "109.50",
      "low": "104.00",
      "close": "107.50",
      "average": "106.3767",
      "volume": "11707",
      "turnover": "1245351.5",
      "trades": "84"
    },
    {
      "date": "2023-11-09",
      "bid": "103.00",
      "ask": "105.00",
      "open": "105.00",
      "high": "107.50",
      "low": "100.00",
      "close": "105.00",
      "average": "103.2886",
      "volume": "8654",
      "turnover": "893859.5",
      "trades": "85"
    },
    {
      "date": "2023-11-10",
      "bid": "97.60",
      "ask": "100.50",
      "open": "105.00",
      "high": "105.00",
      "low": "96.00",
      "close": "100.50",
      "average": "99.5983",
      "volume": "5688",
      "turnover": "566515.1",
      "trades": "80"
    },
    {
      "date": "2023-11-13",
      "bid": "103.50",
      "ask": "104.00",
      "open": "99.40",
      "high": "104.50",
      "low": "99.00",
      "close": "104.00",
      "average": "101.1655",
      "volume": "5625",
      "turnover": "569055.8",
      "trades": "64"
    },
    {
      "date": "2023-11-14",
      "bid": "102.50",
      "ask": "103.00",
      "open": "104.00",
      "high": "104.00",
      "low": "100.50",
      "close": "103.00",
      "average": "103.4521",
      "volume": "1222",
      "turnover": "126418.5",
      "trades": "25"
    },
    {
      "date": "2023-11-15",
      "bid": "103.00",
      "ask": "105.50",
      "open": "104.00",
      "high": "108.50",
      "low": "103.00",
      "close": "105.50",
      "average": "105.2542",
      "volume": "7887",
      "turnover": "830139.5",
      "trades": "97"
    },
    {
      "date": "2023-11-16",
      "bid": "103.50",
      "ask": "104.00",
      "open": "105.50",
      "high": "106.00",
      "low": "102.50",
      "close": "104.50",
      "average": "103.5808",
      "volume": "6279",
      "turnover": "650384",
      "trades": "63"
    },
    {
      "date": "2023-11-17",
      "bid": "102.50",
      "ask": "104.50",
      "open": "104.00",
      "high": "105.00",
      "low": "102.00",
      "close": "105.00",
      "average": "102.8492",
      "volume": "5586",
      "turnover": "574515.5",
      "trades": "47"
    },
    {
      "date": "2023-11-20",
      "bid": "102.50",
      "ask": "104.50",
      "open": "105.00",
      "high": "106.00",
      "low": "102.00",
      "close": "104.50",
      "average": "104.2367",
      "volume": "3849",
      "turnover": "401207",
      "trades": "51"
    },
    {
      "date": "2023-11-21",
      "bid": "105.50",
      "ask": "107.00",
      "open": "105.00",
      "high": "110.00",
      "low": "105.00",
      "close": "107.00",
      "average": "108.0775",
      "volume": "16234",
      "turnover": "1754530",
      "trades": "102"
    },
    {
      "date": "2023-11-22",
      "bid": "106.50",
      "ask": "108.00",
      "open": "107.00",
      "high": "109.50",
      "low": "107.00",
      "close": "108.00",
      "average": "108.8438",
      "volume": "2504",
      "turnover": "272545",
      "trades": "38"
    },
    {
      "date": "2023-11-23",
      "bid": "107.00",
      "ask": "108.00",
      "open": "108.00",
      "high": "109.50",
      "low": "106.50",
      "close": "108.00",
      "average": "108.057",
      "volume": "2413",
      "turnover": "260741.5",
      "trades": "34"
    },
    {
      "date": "2023-11-24",
      "bid": "107.50",
      "ask": "108.50",
      "open": "108.00",
      "high": "109.50",
      "low": "107.50",
      "close": "109.50",
      "average": "107.9475",
      "volume": "2173",
      "turnover": "234570",
      "trades": "25"
    },
    {
      "date": "2023-11-27",
      "bid": "107.00",
      "ask": "109.00",
      "open": "108.50",
      "high": "109.00",
      "low": "107.50",
      "close": "109.00",
      "average": "108.4333",
      "volume": "2129",
      "turnover": "230854.5",
      "trades": "45"
    },
    {
      "date": "2023-11-28",
      "bid": "108.50",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.50",
      "low": "107.50",
      "close": "109.50",
      "average": "108.7271",
      "volume": "753",
      "turnover": "81871.5",
      "trades": "19"
    },
    {
      "date": "2023-11-29",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.50",
      "high": "109.00",
      "low": "107.50",
      "close": "109.00",
      "average": "108.7926",
      "volume": "1319",
      "turnover": "143497.5",
      "trades": "24"
    },
    {
      "date": "2023-11-30",
      "bid": "105.00",
      "ask": "106.00",
      "open": "107.50",
      "high": "109.00",
      "low": "104.50",
      "close": "106.00",
      "average": "106.0669",
      "volume": "3133",
      "turnover": "332307.5",
      "trades": "45"
    },
    {
      "date": "2023-12-01",
      "bid": "107.00",
      "ask": "107.50",
      "open": "107.50",
      "high": "109.00",
      "low": "107.50",
      "close": "107.50",
      "average": "107.6266",
      "volume": "695",
      "turnover": "74800.5",
      "trades": "22"
    },
    {
      "date": "2023-12-04",
      "bid": "107.00",
      "ask": "108.00",
      "open": "108.50",
      "high": "109.00",
      "low": "107.00",
      "close": "109.00",
      "average": "107.5143",
      "volume": "873",
      "turnover": "93860",
      "trades": "28"
    },
    {
      "date": "2023-12-05",
      "bid": "105.50",
      "ask": "107.50",
      "open": "108.00",
      "high": "108.50",
      "low": "105.50",
      "close": "108.00",
      "average": "106.7613",
      "volume": "3031",
      "turnover": "323593.5",
      "trades": "43"
    },
    {
      "date": "2023-12-06",
      "bid": "107.00",
      "ask": "107.50",
      "open": "108.50",
      "high": "108.50",
      "low": "104.50",
      "close": "107.50",
      "average": "106.5673",
      "volume": "1174",
      "turnover": "125110",
      "trades": "32"
    },
    {
      "date": "2023-12-07",
      "bid": "104.50",
      "ask": "106.00",
      "open": "107.50",
      "high": "108.50",
      "low": "105.00",
      "close": "106.50",
      "average": "106.1046",
      "volume": "1916",
      "turnover": "203296.5",
      "trades": "29"
    },
    {
      "date": "2023-12-08",
      "bid": "106.50",
      "ask": "107.50",
      "open": "106.50",
      "high": "108.50",
      "low": "106.00",
      "close": "106.50",
      "average": "106.6616",
      "volume": "925",
      "turnover": "98662",
      "trades": "21"
    },
    {
      "date": "2023-12-11",
      "bid": "104.50",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.00",
      "low": "105.00",
      "close": "106.50",
      "average": "105.4635",
      "volume": "2848",
      "turnover": "300360",
      "trades": "34"
    },
    {
      "date": "2023-12-12",
      "bid": "105.00",
      "ask": "106.50",
      "open": "106.50",
      "high": "106.50",
      "low": "105.00",
      "close": "105.00",
      "average": "105.1557",
      "volume": "1021",
      "turnover": "107364",
      "trades": "12"
    },
    {
      "date": "2023-12-13",
      "bid": "102.00",
      "ask": "103.50",
      "open": "104.00",
      "high": "104.00",
      "low": "101.50",
      "close": "104.00",
      "average": "103.3948",
      "volume": "3200",
      "turnover": "330863.5",
      "trades": "58"
    },
    {
      "date": "2023-12-14",
      "bid": "105.50",
      "ask": "106.00",
      "open": "104.00",
      "high": "106.50",
      "low": "104.00",
      "close": "106.00",
      "average": "105.1246",
      "volume": "1388",
      "turnover": "145913",
      "trades": "25"
    },
    {
      "date": "2023-12-15",
      "bid": "104.50",
      "ask": "106.50",
      "open": "106.50",
      "high": "106.50",
      "low": "104.00",
      "close": "106.50",
      "average": "104.5892",
      "volume": "2714",
      "turnover": "283855",
      "trades": "36"
    },
    {
      "date": "2023-12-18",
      "bid": "104.00",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.50",
      "low": "104.00",
      "close": "105.00",
      "average": "104.7767",
      "volume": "2515",
      "turnover": "263513.5",
      "trades": "34"
    },
    {
      "date": "2023-12-19",
      "bid": "103.50",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.6748",
      "volume": "3150",
      "turnover": "326575.5",
      "trades": "37"
    },
    {
      "date": "2023-12-20",
      "bid": "104.00",
      "ask": "105.00",
      "open": "103.00",
      "high": "106.00",
      "low": "102.00",
      "close": "105.00",
      "average": "104.7998",
      "volume": "5404",
      "turnover": "566338",
      "trades": "71"
    },
    {
      "date": "2023-12-21",
      "bid": "104.00",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.00",
      "low": "103.00",
      "close": "105.00",
      "average": "103.8761",
      "volume": "1760",
      "turnover": "182822",
      "trades": "22"
    },
    {
      "date": "2023-12-22",
      "bid": "104.00",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.1758",
      "volume": "1815",
      "turnover": "189079",
      "trades": "21"
    },
    {
      "date": "2023-12-27",
      "bid": "104.00",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.00",
      "low": "103.00",
      "close": "105.00",
      "average": "103.8969",
      "volume": "2973",
      "turnover": "308885.5",
      "trades": "44"
    },
    {
      "date": "2023-12-28",
      "bid": "103.00",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.0714",
      "volume": "5254",
      "turnover": "541537",
      "trades": "20"
    },
    {
      "date": "2023-12-29",
      "bid": "102.50",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.50",
      "low": "101.50",
      "close": "102.00",
      "average": "102.8709",
      "volume": "6387",
      "turnover": "657036.5",
      "trades": "63"
    },
    {
      "date": "2024-01-02",
      "bid": "104.00",
      "ask": "105.00",
      "open": "105.50",
      "high": "105.50",
      "low": "103.50",
      "close": "105.00",
      "average": "104.5401",
      "volume": "5100",
      "turnover": "533154.5",
      "trades": "50"
    },
    {
      "date": "2024-01-03",
      "bid": "103.00",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.4524",
      "volume": "3149",
      "turnover": "325771.5",
      "trades": "43"
    },
    {
      "date": "2024-01-04",
      "bid": "103.50",
      "ask": "104.50",
      "open": "104.50",
      "high": "106.00",
      "low": "103.00",
      "close": "104.50",
      "average": "104.3872",
      "volume": "1614",
      "turnover": "168481",
      "trades": "31"
    },
    {
      "date": "2024-01-05",
      "bid": "103.00",
      "ask": "104.00",
      "open": "104.50",
      "high": "105.00",
      "low": "103.00",
      "close": "104.00",
      "average": "104.5466",
      "volume": "2573",
      "turnover": "268998.5",
      "trades": "24"
    },
    {
      "date": "2024-01-08",
      "bid": "104.50",
      "ask": "105.50",
      "open": "104.00",
      "high": "106.50",
      "low": "104.00",
      "close": "105.50",
      "average": "104.8519",
      "volume": "2512",
      "turnover": "263388",
      "trades": "58"
    },
    {
      "date": "2024-01-09",
      "bid": "104.50",
      "ask": "105.50",
      "open": "106.00",
      "high": "106.00",
      "low": "103.00",
      "close": "105.50",
      "average": "104.6155",
      "volume": "3356",
      "turnover": "351089.5",
      "trades": "45"
    },
    {
      "date": "2024-01-10",
      "bid": "104.50",
      "ask": "105.00",
      "open": "105.50",
      "high": "105.50",
      "low": "104.00",
      "close": "104.00",
      "average": "104.4703",
      "volume": "2122",
      "turnover": "221686",
      "trades": "39"
    },
    {
      "date": "2024-01-11",
      "bid": "103.00",
      "ask": "104.00",
      "open": "104.50",
      "high": "105.00",
      "low": "101.50",
      "close": "102.00",
      "average": "102.4569",
      "volume": "12895",
      "turnover": "1321181.5",
      "trades": "80"
    },
    {
      "date": "2024-01-12",
      "bid": "102.50",
      "ask": "103.50",
      "open": "103.00",
      "high": "104.50",
      "low": "102.50",
      "close": "103.50",
      "average": "103.4673",
      "volume": "3973",
      "turnover": "411075.5",
      "trades": "54"
    },
    {
      "date": "2024-01-15",
      "bid": "102.50",
      "ask": "103.00",
      "open": "103.50",
      "high": "104.00",
      "low": "102.00",
      "close": "103.50",
      "average": "102.9537",
      "volume": "3672",
      "turnover": "378046",
      "trades": "33"
    },
    {
      "date": "2024-01-16",
      "bid": "101.50",
      "ask": "102.50",
      "open": "102.00",
      "high": "103.00",
      "low": "101.50",
      "close": "102.50",
      "average": "102.3146",
      "volume": "1580",
      "turnover": "161657",
      "trades": "22"
    },
    {
      "date": "2024-01-17",
      "bid": "101.50",
      "ask": "102.50",
      "open": "101.50",
      "high": "102.50",
      "low": "101.50",
      "close": "102.50",
      "average": "102.3025",
      "volume": "2005",
      "turnover": "205116.5",
      "trades": "30"
    },
    {
      "date": "2024-01-18",
      "bid": "101.50",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.00",
      "low": "101.00",
      "close": "101.50",
      "average": "101.6955",
      "volume": "6958",
      "turnover": "707597.5",
      "trades": "66"
    },
    {
      "date": "2024-01-19",
      "bid": "100.00",
      "ask": "101.50",
      "open": "102.50",
      "high": "102.50",
      "low": "100.00",
      "close": "100.50",
      "average": "101.6555",
      "volume": "3309",
      "turnover": "336378",
      "trades": "47"
    },
    {
      "date": "2024-01-22",
      "bid": "99.40",
      "ask": "99.60",
      "open": "102.00",
      "high": "102.00",
      "low": "98.40",
      "close": "99.60",
      "average": "99.6669",
      "volume": "13559",
      "turnover": "1351383.5",
      "trades": "81"
    },
    {
      "date": "2024-01-23",
      "bid": "100.00",
      "ask": "101.50",
      "open": "101.00",
      "high": "101.50",
      "low": "99.80",
      "close": "101.00",
      "average": "100.9708",
      "volume": "1445",
      "turnover": "145902.8",
      "trades": "25"
    },
    {
      "date": "2024-01-24",
      "bid": "99.00",
      "ask": "100.50",
      "open": "99.00",
      "high": "108.50",
      "low": "99.00",
      "close": "99.00",
      "average": "103.8801",
      "volume": "29891",
      "turnover": "3105080.5",
      "trades": "225"
    },
    {
      "date": "2024-01-25",
      "bid": "97.20",
      "ask": "98.00",
      "open": "99.00",
      "high": "99.60",
      "low": "96.00",
      "close": "98.00",
      "average": "97.6754",
      "volume": "12488",
      "turnover": "1219771",
      "trades": "176"
    },
    {
      "date": "2024-01-26",
      "bid": "100.50",
      "ask": "101.00",
      "open": "99.60",
      "high": "102.00",
      "low": "99.00",
      "close": "101.00",
      "average": "100.8112",
      "volume": "4766",
      "turnover": "480466",
      "trades": "50"
    },
    {
      "date": "2024-01-29",
      "bid": "99.60",
      "ask": "100.00",
      "open": "102.00",
      "high": "102.00",
      "low": "98.80",
      "close": "100.00",
      "average": "100.8651",
      "volume": "6643",
      "turnover": "670046.6",
      "trades": "92"
    },
    {
      "date": "2024-01-30",
      "bid": "97.80",
      "ask": "98.00",
      "open": "100.50",
      "high": "101.00",
      "low": "97.60",
      "close": "98.40",
      "average": "98.556",
      "volume": "6507",
      "turnover": "641303.7",
      "trades": "76"
    },
    {
      "date": "2024-01-31",
      "bid": "99.20",
      "ask": "99.40",
      "open": "98.40",
      "high": "100.00",
      "low": "98.40",
      "close": "99.40",
      "average": "99.4437",
      "volume": "6254",
      "turnover": "621920.8",
      "trades": "44"
    },
    {
      "date": "2024-02-01",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.20",
      "high": "100.00",
      "low": "99.00",
      "close": "100.00",
      "average": "99.4209",
      "volume": "1203",
      "turnover": "119603.4",
      "trades": "26"
    },
    {
      "date": "2024-02-02",
      "bid": "100.50",
      "ask": "101.50",
      "open": "100.50",
      "high": "101.50",
      "low": "100.50",
      "close": "101.50",
      "average": "101.049",
      "volume": "1430",
      "turnover": "144500",
      "trades": "25"
    },
    {
      "date": "2024-02-05",
      "bid": "99.00",
      "ask": "99.40",
      "open": "101.50",
      "high": "102.50",
      "low": "99.20",
      "close": "99.20",
      "average": "100.4466",
      "volume": "4288",
      "turnover": "430714.9",
      "trades": "61"
    },
    {
      "date": "2024-02-06",
      "bid": "98.60",
      "ask": "99.40",
      "open": "99.40",
      "high": "100.00",
      "low": "98.00",
      "close": "99.40",
      "average": "98.8923",
      "volume": "2633",
      "turnover": "260383.4",
      "trades": "32"
    },
    {
      "date": "2024-02-07",
      "bid": "98.00",
      "ask": "98.20",
      "open": "100.00",
      "high": "100.00",
      "low": "95.20",
      "close": "98.20",
      "average": "96.7625",
      "volume": "6365",
      "turnover": "615893",
      "trades": "51"
    },
    {
      "date": "2024-02-08",
      "bid": "98.60",
      "ask": "98.80",
      "open": "97.40",
      "high": "98.80",
      "low": "97.40",
      "close": "98.40",
      "average": "98.3969",
      "volume": "2608",
      "turnover": "256619.2",
      "trades": "25"
    },
    {
      "date": "2024-02-09",
      "bid": "96.20",
      "ask": "96.60",
      "open": "98.40",
      "high": "98.40",
      "low": "95.00",
      "close": "96.80",
      "average": "97.2006",
      "volume": "4271",
      "turnover": "415143.8",
      "trades": "67"
    },
    {
      "date": "2024-02-12",
      "bid": "97.00",
      "ask": "97.20",
      "open": "96.60",
      "high": "98.00",
      "low": "96.20",
      "close": "97.20",
      "average": "97.37",
      "volume": "4824",
      "turnover": "469713",
      "trades": "46"
    },
    {
      "date": "2024-02-13",
      "bid": "98.20",
      "ask": "100.50",
      "open": "97.20",
      "high": "100.50",
      "low": "97.00",
      "close": "100.50",
      "average": "97.9793",
      "volume": "2461",
      "turnover": "241127",
      "trades": "30"
    },
    {
      "date": "2024-02-14",
      "bid": "97.80",
      "ask": "98.40",
      "open": "98.00",
      "high": "99.80",
      "low": "97.20",
      "close": "98.40",
      "average": "97.7149",
      "volume": "3506",
      "turnover": "342588.6",
      "trades": "32"
    },
    {
      "date": "2024-02-15",
      "bid": "97.00",
      "ask": "97.40",
      "open": "99.80",
      "high": "99.80",
      "low": "97.00",
      "close": "97.00",
      "average": "97.6978",
      "volume": "2399",
      "turnover": "234377",
      "trades": "26"
    },
    {
      "date": "2024-02-16",
      "bid": "96.60",
      "ask": "97.40",
      "open": "96.40",
      "high": "97.80",
      "low": "96.40",
      "close": "97.40",
      "average": "96.9992",
      "volume": "5119",
      "turnover": "496538.8",
      "trades": "34"
    },
    {
      "date": "2024-02-19",
      "bid": "97.80",
      "ask": "98.20",
      "open": "97.00",
      "high": "98.40",
      "low": "96.60",
      "close": "98.20",
      "average": "97.1822",
      "volume": "2412",
      "turnover": "234403.4",
      "trades": "31"
    },
    {
      "date": "2024-02-20",
      "bid": "97.20",
      "ask": "98.40",
      "open": "98.20",
      "high": "99.00",
      "low": "96.60",
      "close": "97.00",
      "average": "97.9607",
      "volume": "2376",
      "turnover": "232702.4",
      "trades": "21"
    },
    {
      "date": "2024-02-21",
      "bid": "97.00",
      "ask": "98.00",
      "open": "97.40",
      "high": "98.60",
      "low": "97.00",
      "close": "98.00",
      "average": "97.2224",
      "volume": "1698",
      "turnover": "165083.6",
      "trades": "16"
    },
    {
      "date": "2024-02-22",
      "bid": "96.40",
      "ask": "97.40",
      "open": "97.00",
      "high": "97.60",
      "low": "96.00",
      "close": "97.60",
      "average": "96.8577",
      "volume": "1798",
      "turnover": "174150.2",
      "trades": "46"
    },
    {
      "date": "2024-02-23",
      "bid": "96.80",
      "ask": "97.00",
      "open": "98.00",
      "high": "98.80",
      "low": "95.60",
      "close": "97.00",
      "average": "96.4196",
      "volume": "2592",
      "turnover": "249919.6",
      "trades": "33"
    },
    {
      "date": "2024-02-26",
      "bid": "96.20",
      "ask": "97.00",
      "open": "97.20",
      "high": "98.60",
      "low": "96.00",
      "close": "97.00",
      "average": "97.2817",
      "volume": "4898",
      "turnover": "476486",
      "trades": "52"
    },
    {
      "date": "2024-02-27",
      "bid": "96.60",
      "ask": "97.00",
      "open": "98.40",
      "high": "98.40",
      "low": "96.00",
      "close": "97.00",
      "average": "96.6953",
      "volume": "2731",
      "turnover": "264074.8",
      "trades": "38"
    },
    {
      "date": "2024-02-28",
      "bid": "100.00",
      "ask": "100.50",
      "open": "105.00",
      "high": "110.00",
      "low": "99.80",
      "close": "100.50",
      "average": "102.4359",
      "volume": "38232",
      "turnover": "3916328.8",
      "trades": "312"
    },
    {
      "date": "2024-02-29",
      "bid": "103.50",
      "ask": "104.00",
      "open": "102.00",
      "high": "104.50",
      "low": "102.00",
      "close": "104.00",
      "average": "103.3695",
      "volume": "14494",
      "turnover": "1498238",
      "trades": "130"
    },
    {
      "date": "2024-03-01",
      "bid": "103.50",
      "ask": "104.00",
      "open": "104.00",
      "high": "105.00",
      "low": "103.00",
      "close": "104.00",
      "average": "104.1441",
      "volume": "15533",
      "turnover": "1617887.75",
      "trades": "120"
    },
    {
      "date": "2024-03-04",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.00",
      "high": "106.00",
      "low": "103.50",
      "close": "105.00",
      "average": "104.6644",
      "volume": "10538",
      "turnover": "1102953",
      "trades": "102"
    },
    {
      "date": "2024-03-05",
      "bid": "104.50",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.00",
      "low": "104.50",
      "close": "105.00",
      "average": "104.829",
      "volume": "5336",
      "turnover": "559367.5",
      "trades": "47"
    },
    {
      "date": "2024-03-06",
      "bid": "104.50",
      "ask": "105.00",
      "open": "106.00",
      "high": "108.50",
      "low": "103.00",
      "close": "105.00",
      "average": "105.6942",
      "volume": "37628",
      "turnover": "3977059.5",
      "trades": "197"
    },
    {
      "date": "2024-03-07",
      "bid": "103.00",
      "ask": "103.50",
      "open": "105.00",
      "high": "105.00",
      "low": "102.50",
      "close": "103.50",
      "average": "103.3711",
      "volume": "6073",
      "turnover": "627772.5",
      "trades": "66"
    },
    {
      "date": "2024-03-08",
      "bid": "103.00",
      "ask": "104.50",
      "open": "103.50",
      "high": "104.50",
      "low": "102.00",
      "close": "103.00",
      "average": "103.2224",
      "volume": "4599",
      "turnover": "474720",
      "trades": "64"
    },
    {
      "date": "2024-03-11",
      "bid": "103.00",
      "ask": "104.00",
      "open": "105.50",
      "high": "105.50",
      "low": "102.50",
      "close": "103.00",
      "average": "103.5409",
      "volume": "7763",
      "turnover": "803788",
      "trades": "62"
    },
    {
      "date": "2024-03-12",
      "bid": "102.50",
      "ask": "104.00",
      "open": "103.50",
      "high": "104.50",
      "low": "102.00",
      "close": "104.00",
      "average": "103.3871",
      "volume": "6983",
      "turnover": "721952",
      "trades": "70"
    },
    {
      "date": "2024-03-13",
      "bid": "103.50",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.00",
      "low": "102.50",
      "close": "104.00",
      "average": "103.3964",
      "volume": "2080",
      "turnover": "215064.5",
      "trades": "36"
    },
    {
      "date": "2024-03-14",
      "bid": "102.00",
      "ask": "102.50",
      "open": "103.50",
      "high": "103.50",
      "low": "101.50",
      "close": "102.00",
      "average": "102.0126",
      "volume": "4339",
      "turnover": "442632.5",
      "trades": "58"
    },
    {
      "date": "2024-03-15",
      "bid": "99.60",
      "ask": "100.00",
      "open": "102.50",
      "high": "103.00",
      "low": "99.20",
      "close": "99.20",
      "average": "100.284",
      "volume": "30578",
      "turnover": "3066483.5",
      "trades": "142"
    },
    {
      "date": "2024-03-18",
      "bid": "99.60",
      "ask": "101.00",
      "open": "99.20",
      "high": "101.50",
      "low": "99.20",
      "close": "101.00",
      "average": "100.4859",
      "volume": "5478",
      "turnover": "550461.5",
      "trades": "84"
    },
    {
      "date": "2024-03-19",
      "bid": "100.50",
      "ask": "101.00",
      "open": "99.80",
      "high": "101.50",
      "low": "99.80",
      "close": "101.00",
      "average": "100.5518",
      "volume": "2336",
      "turnover": "234889",
      "trades": "34"
    },
    {
      "date": "2024-03-20",
      "bid": "101.00",
      "ask": "102.00",
      "open": "101.00",
      "high": "102.00",
      "low": "100.50",
      "close": "102.00",
      "average": "101.0233",
      "volume": "2917",
      "turnover": "294685",
      "trades": "49"
    },
    {
      "date": "2024-03-21",
      "bid": "101.50",
      "ask": "102.00",
      "open": "102.50",
      "high": "103.00",
      "low": "101.50",
      "close": "101.50",
      "average": "102.2375",
      "volume": "6523",
      "turnover": "666895",
      "trades": "59"
    },
    {
      "date": "2024-03-22",
      "bid": "102.00",
      "ask": "102.50",
      "open": "102.50",
      "high": "102.50",
      "low": "101.00",
      "close": "102.50",
      "average": "102.1599",
      "volume": "5599",
      "turnover": "571993.5",
      "trades": "71"
    },
    {
      "date": "2024-03-25",
      "bid": "100.00",
      "ask": "101.50",
      "open": "103.50",
      "high": "103.50",
      "low": "100.00",
      "close": "100.00",
      "average": "102.3508",
      "volume": "13850",
      "turnover": "1417559",
      "trades": "134"
    },
    {
      "date": "2024-03-26",
      "bid": "100.00",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.50",
      "low": "99.40",
      "close": "100.00",
      "average": "99.7623",
      "volume": "7982",
      "turnover": "796302.3",
      "trades": "90"
    },
    {
      "date": "2024-03-27",
      "bid": "100.50",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.00",
      "low": "100.50",
      "close": "102.00",
      "average": "101.6343",
      "volume": "6157",
      "turnover": "625762.5",
      "trades": "55"
    },
    {
      "date": "2024-03-28",
      "bid": "101.00",
      "ask": "101.50",
      "open": "102.50",
      "high": "102.50",
      "low": "100.50",
      "close": "101.00",
      "average": "101.1492",
      "volume": "4542",
      "turnover": "459419.5",
      "trades": "43"
    },
    {
      "date": "2024-04-02",
      "bid": "99.60",
      "ask": "101.00",
      "open": "101.00",
      "high": "102.50",
      "low": "99.40",
      "close": "99.80",
      "average": "100.5689",
      "volume": "10452",
      "turnover": "1051145.89",
      "trades": "107"
    },
    {
      "date": "2024-04-03",
      "bid": "101.50",
      "ask": "102.50",
      "open": "101.50",
      "high": "102.50",
      "low": "99.60",
      "close": "102.50",
      "average": "100.785",
      "volume": "12158",
      "turnover": "1225343.89",
      "trades": "83"
    },
    {
      "date": "2024-04-04",
      "bid": "100.50",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.50",
      "low": "100.50",
      "close": "101.00",
      "average": "101.1648",
      "volume": "4241",
      "turnover": "429040",
      "trades": "56"
    },
    {
      "date": "2024-04-05",
      "bid": "102.00",
      "ask": "102.50",
      "open": "101.50",
      "high": "104.00",
      "low": "100.00",
      "close": "102.00",
      "average": "102.4284",
      "volume": "33739",
      "turnover": "3455831",
      "trades": "187"
    },
    {
      "date": "2024-04-08",
      "bid": "102.50",
      "ask": "103.00",
      "open": "102.50",
      "high": "104.50",
      "low": "102.50",
      "close": "102.50",
      "average": "103.1503",
      "volume": "21025",
      "turnover": "2168736",
      "trades": "156"
    },
    {
      "date": "2024-04-09",
      "bid": "102.00",
      "ask": "102.50",
      "open": "103.00",
      "high": "104.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.7423",
      "volume": "5716",
      "turnover": "587275",
      "trades": "68"
    },
    {
      "date": "2024-04-10",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.50",
      "low": "102.00",
      "close": "102.50",
      "average": "102.7775",
      "volume": "6084",
      "turnover": "625298.5",
      "trades": "73"
    },
    {
      "date": "2024-04-11",
      "bid": "101.50",
      "ask": "102.50",
      "open": "102.00",
      "high": "102.50",
      "low": "100.50",
      "close": "101.50",
      "average": "101.1458",
      "volume": "13208",
      "turnover": "1335933.5",
      "trades": "79"
    },
    {
      "date": "2024-04-12",
      "bid": "101.50",
      "ask": "102.50",
      "open": "101.50",
      "high": "102.50",
      "low": "101.50",
      "close": "102.00",
      "average": "102.3094",
      "volume": "2162",
      "turnover": "221193",
      "trades": "38"
    },
    {
      "date": "2024-04-15",
      "bid": "103.00",
      "ask": "103.50",
      "open": "102.00",
      "high": "103.50",
      "low": "102.00",
      "close": "103.50",
      "average": "102.7836",
      "volume": "4005",
      "turnover": "411648.5",
      "trades": "36"
    },
    {
      "date": "2024-04-16",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.50",
      "high": "103.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.655",
      "volume": "4906",
      "turnover": "503625.5",
      "trades": "50"
    },
    {
      "date": "2024-04-17",
      "bid": "102.50",
      "ask": "103.50",
      "open": "103.00",
      "high": "103.50",
      "low": "102.50",
      "close": "102.50",
      "average": "103.3082",
      "volume": "3193",
      "turnover": "329863",
      "trades": "42"
    },
    {
      "date": "2024-04-18",
      "bid": "102.00",
      "ask": "103.00",
      "open": "103.50",
      "high": "103.50",
      "low": "102.00",
      "close": "102.00",
      "average": "102.9196",
      "volume": "4746",
      "turnover": "488456.5",
      "trades": "55"
    },
    {
      "date": "2024-04-19",
      "bid": "102.00",
      "ask": "103.50",
      "open": "102.00",
      "high": "103.50",
      "low": "101.50",
      "close": "102.00",
      "average": "102.3321",
      "volume": "8847",
      "turnover": "905332.5",
      "trades": "66"
    },
    {
      "date": "2024-04-22",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.00",
      "low": "101.50",
      "close": "103.00",
      "average": "102.25",
      "volume": "4880",
      "turnover": "498980",
      "trades": "80"
    },
    {
      "date": "2024-04-23",
      "bid": "102.50",
      "ask": "103.00",
      "open": "102.50",
      "high": "103.00",
      "low": "101.50",
      "close": "103.00",
      "average": "102.3945",
      "volume": "5207",
      "turnover": "533168",
      "trades": "57"
    },
    {
      "date": "2024-04-24",
      "bid": "100.50",
      "ask": "101.00",
      "open": "103.50",
      "high": "103.50",
      "low": "100.00",
      "close": "101.00",
      "average": "100.7462",
      "volume": "17425",
      "turnover": "1755502",
      "trades": "151"
    },
    {
      "date": "2024-04-25",
      "bid": "100.50",
      "ask": "101.00",
      "open": "100.50",
      "high": "101.50",
      "low": "100.00",
      "close": "101.00",
      "average": "100.592",
      "volume": "9742",
      "turnover": "979967.5",
      "trades": "88"
    },
    {
      "date": "2024-04-26",
      "bid": "101.50",
      "ask": "102.00",
      "open": "101.00",
      "high": "102.00",
      "low": "100.00",
      "close": "102.00",
      "average": "100.9735",
      "volume": "6140",
      "turnover": "619977",
      "trades": "82"
    },
    {
      "date": "2024-04-29",
      "bid": "101.50",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.00",
      "low": "101.00",
      "close": "102.00",
      "average": "101.6735",
      "volume": "5682",
      "turnover": "577709",
      "trades": "79"
    },
    {
      "date": "2024-04-30",
      "bid": "102.00",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.1819",
      "volume": "5355",
      "turnover": "547184",
      "trades": "47"
    },
    {
      "date": "2024-05-02",
      "bid": "104.00",
      "ask": "105.00",
      "open": "103.00",
      "high": "105.00",
      "low": "102.00",
      "close": "105.00",
      "average": "103.8923",
      "volume": "7918",
      "turnover": "822619.5",
      "trades": "119"
    },
    {
      "date": "2024-05-03",
      "bid": "107.00",
      "ask": "107.50",
      "open": "105.00",
      "high": "107.50",
      "low": "104.00",
      "close": "107.50",
      "average": "106.939",
      "volume": "8058",
      "turnover": "861714.5",
      "trades": "131"
    },
    {
      "date": "2024-05-06",
      "bid": "110.00",
      "ask": "110.50",
      "open": "107.50",
      "high": "111.50",
      "low": "107.50",
      "close": "110.00",
      "average": "109.8461",
      "volume": "12344",
      "turnover": "1355940",
      "trades": "135"
    },
    {
      "date": "2024-05-07",
      "bid": "116.00",
      "ask": "116.50",
      "open": "110.00",
      "high": "118.00",
      "low": "110.00",
      "close": "115.50",
      "average": "114.6358",
      "volume": "21498",
      "turnover": "2464441",
      "trades": "198"
    },
    {
      "date": "2024-05-08",
      "bid": "120.50",
      "ask": "121.00",
      "open": "115.50",
      "high": "122.00",
      "low": "115.50",
      "close": "121.00",
      "average": "119.6054",
      "volume": "12475",
      "turnover": "1492077.5",
      "trades": "149"
    },
    {
      "date": "2024-05-10",
      "bid": "120.50",
      "ask": "122.00",
      "open": "122.00",
      "high": "126.00",
      "low": "120.50",
      "close": "120.50",
      "average": "123.7529",
      "volume": "23670",
      "turnover": "2929231.5",
      "trades": "239"
    },
    {
      "date": "2024-05-13",
      "bid": "122.50",
      "ask": "124.00",
      "open": "120.50",
      "high": "124.00",
      "low": "120.50",
      "close": "122.00",
      "average": "121.7685",
      "volume": "11685",
      "turnover": "1422865",
      "trades": "145"
    },
    {
      "date": "2024-05-14",
      "bid": "122.00",
      "ask": "123.00",
      "open": "123.00",
      "high": "123.50",
      "low": "121.50",
      "close": "123.00",
      "average": "122.4174",
      "volume": "4920",
      "turnover": "602293.5",
      "trades": "79"
    },
    {
      "date": "2024-05-15",
      "bid": "124.00",
      "ask": "124.50",
      "open": "123.00",
      "high": "125.50",
      "low": "122.50",
      "close": "124.50",
      "average": "124.2186",
      "volume": "8158",
      "turnover": "1013375.5",
      "trades": "110"
    },
    {
      "date": "2024-05-16",
      "bid": "126.00",
      "ask": "127.00",
      "open": "125.00",
      "high": "127.00",
      "low": "124.00",
      "close": "127.00",
      "average": "124.9395",
      "volume": "8298",
      "turnover": "1036748",
      "trades": "122"
    },
    {
      "date": "2024-05-17",
      "bid": "126.50",
      "ask": "127.00",
      "open": "127.00",
      "high": "127.50",
      "low": "125.50",
      "close": "127.00",
      "average": "126.7749",
      "volume": "4463",
      "turnover": "565796.5",
      "trades": "92"
    },
    {
      "date": "2024-05-20",
      "bid": "129.00",
      "ask": "129.50",
      "open": "126.50",
      "high": "129.50",
      "low": "125.00",
      "close": "129.50",
      "average": "127.8182",
      "volume": "9756",
      "turnover": "1246994.5",
      "trades": "136"
    },
    {
      "date": "2024-05-21",
      "bid": "129.00",
      "ask": "130.00",
      "open": "129.50",
      "high": "130.50",
      "low": "128.00",
      "close": "130.00",
      "average": "129.3286",
      "volume": "10587",
      "turnover": "1369201.5",
      "trades": "149"
    },
    {
      "date": "2024-05-22",
      "bid": "127.50",
      "ask": "129.00",
      "open": "129.50",
      "high": "129.50",
      "low": "126.50",
      "close": "129.50",
      "average": "128.6379",
      "volume": "11123",
      "turnover": "1430839",
      "trades": "140"
    },
    {
      "date": "2024-05-23",
      "bid": "124.50",
      "ask": "125.50",
      "open": "129.00",
      "high": "130.00",
      "low": "124.00",
      "close": "124.00",
      "average": "126.2824",
      "volume": "10007",
      "turnover": "1263707.5",
      "trades": "138"
    },
    {
      "date": "2024-05-24",
      "bid": "123.50",
      "ask": "124.00",
      "open": "124.00",
      "high": "125.00",
      "low": "121.50",
      "close": "123.00",
      "average": "123.37",
      "volume": "8791",
      "turnover": "1084545.5",
      "trades": "148"
    },
    {
      "date": "2024-05-27",
      "bid": "125.00",
      "ask": "126.00",
      "open": "126.50",
      "high": "126.50",
      "low": "124.50",
      "close": "126.00",
      "average": "125.3873",
      "volume": "5589",
      "turnover": "700789.5",
      "trades": "101"
    },
    {
      "date": "2024-05-28",
      "bid": "128.50",
      "ask": "129.00",
      "open": "127.00",
      "high": "129.00",
      "low": "126.50",
      "close": "128.00",
      "average": "128.5645",
      "volume": "7258",
      "turnover": "933121",
      "trades": "149"
    },
    {
      "date": "2024-05-29",
      "bid": "127.00",
      "ask": "127.50",
      "open": "129.50",
      "high": "129.50",
      "low": "126.50",
      "close": "126.50",
      "average": "128.0088",
      "volume": "3957",
      "turnover": "506531",
      "trades": "86"
    },
    {
      "date": "2024-05-30",
      "bid": "127.00",
      "ask": "127.50",
      "open": "129.00",
      "high": "129.00",
      "low": "126.00",
      "close": "127.00",
      "average": "127.1877",
      "volume": "5391",
      "turnover": "685669",
      "trades": "100"
    },
    {
      "date": "2024-05-31",
      "bid": "130.00",
      "ask": "130.50",
      "open": "127.00",
      "high": "130.50",
      "low": "125.50",
      "close": "130.50",
      "average": "128.971",
      "volume": "11149",
      "turnover": "1437897.5",
      "trades": "242"
    },
    {
      "date": "2024-06-03",
      "bid": "128.50",
      "ask": "129.50",
      "open": "131.00",
      "high": "134.00",
      "low": "128.50",
      "close": "128.50",
      "average": "130.7427",
      "volume": "10656",
      "turnover": "1393229.75",
      "trades": "154"
    },
    {
      "date": "2024-06-04",
      "bid": "127.00",
      "ask": "128.00",
      "open": "127.00",
      "high": "129.50",
      "low": "127.00",
      "close": "128.50",
      "average": "127.7933",
      "volume": "2180",
      "turnover": "278589.5",
      "trades": "55"
    },
    {
      "date": "2024-06-05",
      "bid": "128.00",
      "ask": "128.50",
      "open": "129.00",
      "high": "130.00",
      "low": "127.50",
      "close": "128.50",
      "average": "128.4602",
      "volume": "3795",
      "turnover": "487506.5",
      "trades": "64"
    },
    {
      "date": "2024-06-07",
      "bid": "127.00",
      "ask": "128.00",
      "open": "127.50",
      "high": "129.00",
      "low": "125.50",
      "close": "128.00",
      "average": "126.6316",
      "volume": "6829",
      "turnover": "864767",
      "trades": "122"
    },
    {
      "date": "2024-06-10",
      "bid": "124.50",
      "ask": "125.50",
      "open": "128.00",
      "high": "128.00",
      "low": "124.00",
      "close": "124.50",
      "average": "125.4273",
      "volume": "6157",
      "turnover": "772256",
      "trades": "96"
    },
    {
      "date": "2024-06-11",
      "bid": "122.00",
      "ask": "123.50",
      "open": "124.50",
      "high": "130.00",
      "low": "122.50",
      "close": "123.50",
      "average": "124.934",
      "volume": "18294",
      "turnover": "2285837",
      "trades": "199"
    },
    {
      "date": "2024-06-12",
      "bid": "122.00",
      "ask": "123.00",
      "open": "125.50",
      "high": "125.50",
      "low": "119.00",
      "close": "122.00",
      "average": "120.9734",
      "volume": "20102",
      "turnover": "2431339.75",
      "trades": "255"
    },
    {
      "date": "2024-06-13",
      "bid": "123.00",
      "ask": "124.50",
      "open": "122.00",
      "high": "125.50",
      "low": "122.00",
      "close": "125.50",
      "average": "123.4893",
      "volume": "5442",
      "turnover": "672029",
      "trades": "90"
    },
    {
      "date": "2024-06-14",
      "bid": "124.50",
      "ask": "125.00",
      "open": "125.50",
      "high": "125.50",
      "low": "123.50",
      "close": "125.00",
      "average": "124.6192",
      "volume": "5345",
      "turnover": "666088",
      "trades": "81"
    },
    {
      "date": "2024-06-17",
      "bid": "124.00",
      "ask": "125.50",
      "open": "125.00",
      "high": "129.00",
      "low": "123.00",
      "close": "123.00",
      "average": "125.8479",
      "volume": "3081",
      "turnover": "387737.5",
      "trades": "67"
    },
    {
      "date": "2024-06-18",
      "bid": "120.50",
      "ask": "121.50",
      "open": "123.00",
      "high": "124.00",
      "low": "120.50",
      "close": "121.50",
      "average": "121.3189",
      "volume": "3370",
      "turnover": "408841",
      "trades": "75"
    },
    {
      "date": "2024-06-19",
      "bid": "120.00",
      "ask": "120.50",
      "open": "122.00",
      "high": "122.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.8494",
      "volume": "1447",
      "turnover": "174879.5",
      "trades": "41"
    },
    {
      "date": "2024-06-20",
      "bid": "120.00",
      "ask": "121.50",
      "open": "122.00",
      "high": "122.00",
      "low": "120.00",
      "close": "120.00",
      "average": "121.5288",
      "volume": "1911",
      "turnover": "232241.5",
      "trades": "37"
    },
    {
      "date": "2024-06-24",
      "bid": "120.00",
      "ask": "121.50",
      "open": "121.00",
      "high": "122.00",
      "low": "120.00",
      "close": "121.50",
      "average": "120.9713",
      "volume": "3135",
      "turnover": "379245",
      "trades": "69"
    },
    {
      "date": "2024-06-25",
      "bid": "120.00",
      "ask": "121.50",
      "open": "121.50",
      "high": "122.00",
      "low": "119.50",
      "close": "121.00",
      "average": "120.1687",
      "volume": "1666",
      "turnover": "200201",
      "trades": "46"
    },
    {
      "date": "2024-06-26",
      "bid": "120.00",
      "ask": "121.00",
      "open": "121.00",
      "high": "121.00",
      "low": "118.50",
      "close": "120.00",
      "average": "119.7326",
      "volume": "2375",
      "turnover": "284365",
      "trades": "60"
    },
    {
      "date": "2024-06-27",
      "bid": "119.50",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.50",
      "low": "119.00",
      "close": "119.50",
      "average": "120.2244",
      "volume": "2411",
      "turnover": "289861",
      "trades": "42"
    },
    {
      "date": "2024-06-28",
      "bid": "121.00",
      "ask": "122.00",
      "open": "119.50",
      "high": "122.00",
      "low": "119.50",
      "close": "121.50",
      "average": "120.6287",
      "volume": "3175",
      "turnover": "382996",
      "trades": "71"
    },
    {
      "date": "2024-07-01",
      "bid": "123.00",
      "ask": "124.50",
      "open": "121.50",
      "high": "127.00",
      "low": "121.50",
      "close": "123.50",
      "average": "123.6499",
      "volume": "4302",
      "turnover": "531942",
      "trades": "102"
    },
    {
      "date": "2024-07-02",
      "bid": "123.50",
      "ask": "124.50",
      "open": "124.50",
      "high": "125.00",
      "low": "123.50",
      "close": "123.50",
      "average": "124.3422",
      "volume": "1705",
      "turnover": "212003.5",
      "trades": "45"
    },
    {
      "date": "2024-07-03",
      "bid": "123.00",
      "ask": "124.50",
      "open": "123.50",
      "high": "125.00",
      "low": "122.50",
      "close": "124.50",
      "average": "123.8977",
      "volume": "875",
      "turnover": "108410.5",
      "trades": "33"
    },
    {
      "date": "2024-07-04",
      "bid": "119.00",
      "ask": "120.50",
      "open": "125.00",
      "high": "125.00",
      "low": "118.50",
      "close": "118.50",
      "average": "120.0766",
      "volume": "11363",
      "turnover": "1364430",
      "trades": "236"
    },
    {
      "date": "2024-07-05",
      "bid": "120.00",
      "ask": "121.50",
      "open": "118.50",
      "high": "123.00",
      "low": "118.00",
      "close": "121.50",
      "average": "120.1991",
      "volume": "4136",
      "turnover": "497143.5",
      "trades": "74"
    },
    {
      "date": "2024-07-08",
      "bid": "119.00",
      "ask": "120.50",
      "open": "121.50",
      "high": "123.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.9064",
      "volume": "4697",
      "turnover": "563200.5",
      "trades": "58"
    },
    {
      "date": "2024-07-09",
      "bid": "121.50",
      "ask": "123.00",
      "open": "119.50",
      "high": "124.00",
      "low": "118.00",
      "close": "123.00",
      "average": "121.3715",
      "volume": "12392",
      "turnover": "1504035.5",
      "trades": "148"
    },
    {
      "date": "2024-07-10",
      "bid": "122.50",
      "ask": "123.00",
      "open": "122.50",
      "high": "123.50",
      "low": "121.00",
      "close": "123.50",
      "average": "121.7335",
      "volume": "2606",
      "turnover": "317237.5",
      "trades": "41"
    },
    {
      "date": "2024-07-11",
      "bid": "120.00",
      "ask": "122.00",
      "open": "123.50",
      "high": "123.50",
      "low": "119.50",
      "close": "122.00",
      "average": "120.7155",
      "volume": "3577",
      "turnover": "431799.5",
      "trades": "51"
    },
    {
      "date": "2024-07-12",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.00",
      "high": "122.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.6623",
      "volume": "3280",
      "turnover": "395772.5",
      "trades": "44"
    },
    {
      "date": "2024-07-15",
      "bid": "121.00",
      "ask": "122.00",
      "open": "121.50",
      "high": "122.50",
      "low": "120.00",
      "close": "122.50",
      "average": "121.0686",
      "volume": "2587",
      "turnover": "313204.5",
      "trades": "46"
    },
    {
      "date": "2024-07-16",
      "bid": "121.50",
      "ask": "122.50",
      "open": "123.00",
      "high": "123.00",
      "low": "120.00",
      "close": "121.50",
      "average": "121.7509",
      "volume": "1114",
      "turnover": "135630.5",
      "trades": "28"
    },
    {
      "date": "2024-07-17",
      "bid": "120.00",
      "ask": "121.50",
      "open": "123.00",
      "high": "123.00",
      "low": "120.00",
      "close": "121.50",
      "average": "121.0205",
      "volume": "2897",
      "turnover": "350596.5",
      "trades": "30"
    },
    {
      "date": "2024-07-18",
      "bid": "121.00",
      "ask": "122.50",
      "open": "121.00",
      "high": "124.00",
      "low": "121.00",
      "close": "121.00",
      "average": "122.3371",
      "volume": "3367",
      "turnover": "411909",
      "trades": "62"
    },
    {
      "date": "2024-07-19",
      "bid": "122.50",
      "ask": "123.00",
      "open": "122.50",
      "high": "123.00",
      "low": "121.00",
      "close": "123.00",
      "average": "122.5742",
      "volume": "957",
      "turnover": "117303.5",
      "trades": "28"
    },
    {
      "date": "2024-07-22",
      "bid": "120.50",
      "ask": "122.00",
      "open": "123.50",
      "high": "124.50",
      "low": "120.50",
      "close": "120.50",
      "average": "122.1628",
      "volume": "3164",
      "turnover": "386523",
      "trades": "65"
    },
    {
      "date": "2024-07-23",
      "bid": "120.50",
      "ask": "121.00",
      "open": "121.00",
      "high": "121.50",
      "low": "119.50",
      "close": "121.00",
      "average": "120.3705",
      "volume": "2715",
      "turnover": "326806",
      "trades": "44"
    },
    {
      "date": "2024-07-24",
      "bid": "118.50",
      "ask": "120.50",
      "open": "119.50",
      "high": "122.00",
      "low": "117.00",
      "close": "122.00",
      "average": "118.6472",
      "volume": "10156",
      "turnover": "1204980.5",
      "trades": "100"
    },
    {
      "date": "2024-07-25",
      "bid": "117.50",
      "ask": "118.00",
      "open": "118.00",
      "high": "119.50",
      "low": "117.00",
      "close": "118.00",
      "average": "118.2222",
      "volume": "2707",
      "turnover": "320027.5",
      "trades": "62"
    },
    {
      "date": "2024-07-26",
      "bid": "119.00",
      "ask": "119.50",
      "open": "119.50",
      "high": "119.50",
      "low": "119.00",
      "close": "119.50",
      "average": "119.0911",
      "volume": "1355",
      "turnover": "161368.5",
      "trades": "25"
    },
    {
      "date": "2024-07-29",
      "bid": "117.50",
      "ask": "118.50",
      "open": "119.50",
      "high": "119.50",
      "low": "117.00",
      "close": "117.50",
      "average": "117.6221",
      "volume": "4462",
      "turnover": "524830",
      "trades": "88"
    },
    {
      "date": "2024-07-30",
      "bid": "118.50",
      "ask": "120.00",
      "open": "117.50",
      "high": "120.00",
      "low": "117.50",
      "close": "120.00",
      "average": "118.9245",
      "volume": "1059",
      "turnover": "125941",
      "trades": "29"
    },
    {
      "date": "2024-07-31",
      "bid": "117.00",
      "ask": "118.50",
      "open": "119.50",
      "high": "119.50",
      "low": "116.50",
      "close": "118.50",
      "average": "117.4521",
      "volume": "7364",
      "turnover": "864917",
      "trades": "107"
    },
    {
      "date": "2024-08-01",
      "bid": "116.50",
      "ask": "117.50",
      "open": "116.50",
      "high": "117.50",
      "low": "115.00",
      "close": "117.00",
      "average": "116.0959",
      "volume": "5600",
      "turnover": "650137",
      "trades": "84"
    },
    {
      "date": "2024-08-02",
      "bid": "115.50",
      "ask": "116.00",
      "open": "117.00",
      "high": "117.50",
      "low": "115.50",
      "close": "116.00",
      "average": "116.2558",
      "volume": "2535",
      "turnover": "294708.5",
      "trades": "49"
    },
    {
      "date": "2024-08-05",
      "bid": "109.50",
      "ask": "111.00",
      "open": "104.50",
      "high": "111.50",
      "low": "104.50",
      "close": "111.50",
      "average": "108.7473",
      "volume": "8586",
      "turnover": "933704.5",
      "trades": "192"
    },
    {
      "date": "2024-08-06",
      "bid": "113.00",
      "ask": "114.00",
      "open": "112.00",
      "high": "114.00",
      "low": "111.50",
      "close": "114.00",
      "average": "113.0578",
      "volume": "3925",
      "turnover": "443752",
      "trades": "65"
    },
    {
      "date": "2024-08-07",
      "bid": "115.50",
      "ask": "116.50",
      "open": "115.00",
      "high": "118.00",
      "low": "114.50",
      "close": "116.50",
      "average": "116.4429",
      "volume": "1235",
      "turnover": "143807",
      "trades": "51"
    },
    {
      "date": "2024-08-08",
      "bid": "116.00",
      "ask": "118.00",
      "open": "116.50",
      "high": "118.00",
      "low": "115.00",
      "close": "118.00",
      "average": "116.6979",
      "volume": "566",
      "turnover": "66051",
      "trades": "27"
    },
    {
      "date": "2024-08-09",
      "bid": "116.00",
      "ask": "116.50",
      "open": "117.50",
      "high": "120.00",
      "low": "116.00",
      "close": "116.50",
      "average": "117.1701",
      "volume": "1820",
      "turnover": "213249.5",
      "trades": "40"
    },
    {
      "date": "2024-08-12",
      "bid": "117.00",
      "ask": "119.00",
      "open": "117.00",
      "high": "120.00",
      "low": "117.00",
      "close": "118.00",
      "average": "117.5802",
      "volume": "3624",
      "turnover": "426110.5",
      "trades": "41"
    },
    {
      "date": "2024-08-13",
      "bid": "115.50",
      "ask": "117.50",
      "open": "117.50",
      "high": "119.00",
      "low": "113.50",
      "close": "117.50",
      "average": "115.9394",
      "volume": "3508",
      "turnover": "406715.5",
      "trades": "70"
    },
    {
      "date": "2024-08-14",
      "bid": "117.00",
      "ask": "120.00",
      "open": "116.00",
      "high": "119.50",
      "low": "116.00",
      "close": "119.50",
      "average": "118.336",
      "volume": "2814",
      "turnover": "332997.5",
      "trades": "37"
    },
    {
      "date": "2024-08-15",
      "bid": "115.50",
      "ask": "116.50",
      "open": "121.00",
      "high": "123.00",
      "low": "115.00",
      "close": "116.50",
      "average": "118.1441",
      "volume": "11622",
      "turnover": "1373070.5",
      "trades": "146"
    },
    {
      "date": "2024-08-16",
      "bid": "116.50",
      "ask": "117.00",
      "open": "116.00",
      "high": "117.50",
      "low": "115.50",
      "close": "116.50",
      "average": "116.0778",
      "volume": "2499",
      "turnover": "290078.5",
      "trades": "51"
    },
    {
      "date": "2024-08-19",
      "bid": "118.50",
      "ask": "119.50",
      "open": "116.00",
      "high": "120.50",
      "low": "116.00",
      "close": "118.50",
      "average": "118.4754",
      "volume": "7518",
      "turnover": "890698",
      "trades": "100"
    },
    {
      "date": "2024-08-20",
      "bid": "120.50",
      "ask": "121.50",
      "open": "118.50",
      "high": "122.00",
      "low": "118.00",
      "close": "121.50",
      "average": "120.4156",
      "volume": "5918",
      "turnover": "712619.5",
      "trades": "65"
    },
    {
      "date": "2024-08-21",
      "bid": "115.00",
      "ask": "116.00",
      "open": "124.50",
      "high": "124.50",
      "low": "114.00",
      "close": "116.00",
      "average": "117.6246",
      "volume": "16980",
      "turnover": "1997266",
      "trades": "259"
    },
    {
      "date": "2024-08-22",
      "bid": "115.50",
      "ask": "116.00",
      "open": "116.50",
      "high": "119.00",
      "low": "113.00",
      "close": "116.00",
      "average": "115.2436",
      "volume": "8569",
      "turnover": "987522.5",
      "trades": "102"
    },
    {
      "date": "2024-08-23",
      "bid": "113.00",
      "ask": "114.50",
      "open": "117.50",
      "high": "117.50",
      "low": "113.00",
      "close": "114.00",
      "average": "114.238",
      "volume": "4400",
      "turnover": "502647",
      "trades": "81"
    },
    {
      "date": "2024-08-26",
      "bid": "113.00",
      "ask": "114.50",
      "open": "115.00",
      "high": "116.00",
      "low": "113.00",
      "close": "114.50",
      "average": "113.866",
      "volume": "2045",
      "turnover": "232856",
      "trades": "41"
    },
    {
      "date": "2024-08-27",
      "bid": "113.00",
      "ask": "113.50",
      "open": "114.00",
      "high": "114.50",
      "low": "113.00",
      "close": "113.50",
      "average": "113.4898",
      "volume": "1425",
      "turnover": "161723",
      "trades": "48"
    },
    {
      "date": "2024-08-28",
      "bid": "113.50",
      "ask": "114.50",
      "open": "114.00",
      "high": "114.50",
      "low": "112.50",
      "close": "114.50",
      "average": "113.5424",
      "volume": "2809",
      "turnover": "318940.5",
      "trades": "35"
    },
    {
      "date": "2024-08-29",
      "bid": "112.00",
      "ask": "113.00",
      "open": "114.50",
      "high": "114.50",
      "low": "112.00",
      "close": "113.00",
      "average": "113.0559",
      "volume": "4060",
      "turnover": "459007",
      "trades": "68"
    },
    {
      "date": "2024-08-30",
      "bid": "110.50",
      "ask": "111.00",
      "open": "113.00",
      "high": "113.50",
      "low": "110.00",
      "close": "110.00",
      "average": "110.9142",
      "volume": "10161",
      "turnover": "1126999.5",
      "trades": "124"
    },
    {
      "date": "2024-09-02",
      "bid": "107.00",
      "ask": "108.00",
      "open": "109.50",
      "high": "110.00",
      "low": "106.00",
      "close": "107.00",
      "average": "107.7639",
      "volume": "8132",
      "turnover": "876336",
      "trades": "127"
    },
    {
      "date": "2024-09-03",
      "bid": "106.00",
      "ask": "106.50",
      "open": "108.00",
      "high": "108.00",
      "low": "106.00",
      "close": "106.50",
      "average": "106.5978",
      "volume": "5989",
      "turnover": "638414.5",
      "trades": "61"
    },
    {
      "date": "2024-09-04",
      "bid": "104.50",
      "ask": "106.00",
      "open": "106.00",
      "high": "108.50",
      "low": "104.00",
      "close": "106.50",
      "average": "105.1995",
      "volume": "11652",
      "turnover": "1225785",
      "trades": "81"
    },
    {
      "date": "2024-09-05",
      "bid": "109.00",
      "ask": "110.00",
      "open": "104.00",
      "high": "110.00",
      "low": "104.00",
      "close": "110.00",
      "average": "107.9748",
      "volume": "2378",
      "turnover": "256764",
      "trades": "41"
    },
    {
      "date": "2024-09-06",
      "bid": "106.00",
      "ask": "106.50",
      "open": "110.00",
      "high": "111.50",
      "low": "106.00",
      "close": "106.00",
      "average": "108.009",
      "volume": "4091",
      "turnover": "441865",
      "trades": "58"
    },
    {
      "date": "2024-09-09",
      "bid": "109.50",
      "ask": "110.50",
      "open": "106.00",
      "high": "110.50",
      "low": "106.00",
      "close": "108.50",
      "average": "108.0949",
      "volume": "5398",
      "turnover": "583496.5",
      "trades": "70"
    },
    {
      "date": "2024-09-10",
      "bid": "108.50",
      "ask": "110.00",
      "open": "110.50",
      "high": "110.50",
      "low": "108.50",
      "close": "108.50",
      "average": "109.606",
      "volume": "4590",
      "turnover": "503091.5",
      "trades": "43"
    },
    {
      "date": "2024-09-11",
      "bid": "107.00",
      "ask": "108.00",
      "open": "107.50",
      "high": "108.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.3416",
      "volume": "789",
      "turnover": "84692.5",
      "trades": "22"
    },
    {
      "date": "2024-09-12",
      "bid": "107.00",
      "ask": "108.00",
      "open": "106.50",
      "high": "108.50",
      "low": "106.50",
      "close": "106.50",
      "average": "107.0599",
      "volume": "2764",
      "turnover": "295913.5",
      "trades": "42"
    },
    {
      "date": "2024-09-13",
      "bid": "111.00",
      "ask": "111.50",
      "open": "108.00",
      "high": "111.50",
      "low": "108.00",
      "close": "111.50",
      "average": "109.2875",
      "volume": "4101",
      "turnover": "448188",
      "trades": "52"
    },
    {
      "date": "2024-09-16",
      "bid": "111.00",
      "ask": "111.50",
      "open": "110.50",
      "high": "112.00",
      "low": "110.50",
      "close": "111.50",
      "average": "111.2979",
      "volume": "2064",
      "turnover": "229718.25",
      "trades": "55"
    },
    {
      "date": "2024-09-17",
      "bid": "109.50",
      "ask": "111.00",
      "open": "112.00",
      "high": "114.50",
      "low": "110.00",
      "close": "111.50",
      "average": "111.5432",
      "volume": "1251",
      "turnover": "139540.5",
      "trades": "31"
    },
    {
      "date": "2024-09-18",
      "bid": "108.00",
      "ask": "109.50",
      "open": "111.00",
      "high": "111.50",
      "low": "108.00",
      "close": "108.00",
      "average": "109.4859",
      "volume": "2521",
      "turnover": "276014",
      "trades": "38"
    },
    {
      "date": "2024-09-19",
      "bid": "110.50",
      "ask": "111.00",
      "open": "108.00",
      "high": "111.00",
      "low": "108.00",
      "close": "110.50",
      "average": "110.6322",
      "volume": "1343",
      "turnover": "148579",
      "trades": "26"
    },
    {
      "date": "2024-09-20",
      "bid": "109.00",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.50",
      "low": "109.00",
      "close": "109.00",
      "average": "110.1042",
      "volume": "1406",
      "turnover": "154806.5",
      "trades": "26"
    },
    {
      "date": "2024-09-23",
      "bid": "108.00",
      "ask": "108.50",
      "open": "110.00",
      "high": "112.50",
      "low": "108.00",
      "close": "108.50",
      "average": "109.8355",
      "volume": "3292",
      "turnover": "361578.5",
      "trades": "60"
    },
    {
      "date": "2024-09-24",
      "bid": "108.00",
      "ask": "108.50",
      "open": "108.50",
      "high": "112.00",
      "low": "108.00",
      "close": "108.50",
      "average": "109.4599",
      "volume": "4075",
      "turnover": "446049",
      "trades": "82"
    },
    {
      "date": "2024-09-25",
      "bid": "109.00",
      "ask": "110.00",
      "open": "108.50",
      "high": "112.00",
      "low": "108.50",
      "close": "110.00",
      "average": "110.9771",
      "volume": "2551",
      "turnover": "283102.5",
      "trades": "50"
    },
    {
      "date": "2024-09-26",
      "bid": "110.50",
      "ask": "111.00",
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.9497",
      "volume": "4185",
      "turnover": "464324.5",
      "trades": "60"
    },
    {
      "date": "2024-09-27",
      "bid": "110.00",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.00",
      "low": "108.50",
      "close": "111.00",
      "average": "109.4659",
      "volume": "1862",
      "turnover": "203825.5",
      "trades": "60"
    },
    {
      "date": "2024-09-30",
      "bid": "110.00",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.00",
      "low": "109.50",
      "close": "110.00",
      "average": "110.2149",
      "volume": "2050",
      "turnover": "225940.5",
      "trades": "39"
    },
    {
      "date": "2024-10-01",
      "bid": "109.50",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.00",
      "low": "109.50",
      "close": "110.00",
      "average": "110.1341",
      "volume": "1465",
      "turnover": "161346.5",
      "trades": "32"
    },
    {
      "date": "2024-10-02",
      "bid": "109.50",
      "ask": "110.00",
      "open": "110.00",
      "high": "111.00",
      "low": "108.50",
      "close": "110.00",
      "average": "109.5247",
      "volume": "3295",
      "turnover": "360884",
      "trades": "37"
    },
    {
      "date": "2024-10-03",
      "bid": "112.00",
      "ask": "113.00",
      "open": "111.50",
      "high": "115.00",
      "low": "109.00",
      "close": "113.00",
      "average": "111.5489",
      "volume": "4099",
      "turnover": "457239",
      "trades": "68"
    },
    {
      "date": "2024-10-04",
      "bid": "110.00",
      "ask": "111.00",
      "open": "113.00",
      "high": "113.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.84",
      "volume": "2519",
      "turnover": "279206",
      "trades": "40"
    },
    {
      "date": "2024-10-07",
      "bid": "109.50",
      "ask": "111.00",
      "open": "111.00",
      "high": "112.50",
      "low": "109.00",
      "close": "111.00",
      "average": "111.0623",
      "volume": "5622",
      "turnover": "624392.5",
      "trades": "90"
    },
    {
      "date": "2024-10-08",
      "bid": "110.00",
      "ask": "112.00",
      "open": "110.50",
      "high": "112.00",
      "low": "109.50",
      "close": "112.00",
      "average": "110.9114",
      "volume": "1964",
      "turnover": "217830",
      "trades": "37"
    },
    {
      "date": "2024-10-09",
      "bid": "111.00",
      "ask": "112.00",
      "open": "111.50",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.6458",
      "volume": "1053",
      "turnover": "117563",
      "trades": "32"
    },
    {
      "date": "2024-10-10",
      "bid": "109.50",
      "ask": "110.50",
      "open": "112.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.50",
      "average": "110.5695",
      "volume": "2265",
      "turnover": "250440",
      "trades": "45"
    },
    {
      "date": "2024-10-11",
      "bid": "113.50",
      "ask": "115.00",
      "open": "110.50",
      "high": "115.00",
      "low": "109.50",
      "close": "113.50",
      "average": "112.4021",
      "volume": "3349",
      "turnover": "375801.25",
      "trades": "50"
    },
    {
      "date": "2024-10-14",
      "bid": "111.50",
      "ask": "112.00",
      "open": "113.50",
      "high": "114.00",
      "low": "111.50",
      "close": "112.00",
      "average": "112.2906",
      "volume": "8356",
      "turnover": "938298",
      "trades": "52"
    },
    {
      "date": "2024-10-15",
      "bid": "110.50",
      "ask": "111.50",
      "open": "112.00",
      "high": "112.50",
      "low": "110.50",
      "close": "111.50",
      "average": "111.828",
      "volume": "997",
      "turnover": "111492.5",
      "trades": "29"
    },
    {
      "date": "2024-10-16",
      "bid": "111.50",
      "ask": "112.00",
      "open": "111.50",
      "high": "112.00",
      "low": "109.50",
      "close": "111.50",
      "average": "110.8112",
      "volume": "2844",
      "turnover": "315147",
      "trades": "38"
    },
    {
      "date": "2024-10-17",
      "bid": "111.00",
      "ask": "112.00",
      "open": "112.50",
      "high": "112.50",
      "low": "111.00",
      "close": "111.50",
      "average": "111.2417",
      "volume": "4672",
      "turnover": "519721",
      "trades": "32"
    },
    {
      "date": "2024-10-18",
      "bid": "112.00",
      "ask": "113.00",
      "open": "112.50",
      "high": "114.00",
      "low": "111.00",
      "close": "113.00",
      "average": "111.9233",
      "volume": "8755",
      "turnover": "979901",
      "trades": "33"
    },
    {
      "date": "2024-10-21",
      "bid": "111.50",
      "ask": "113.00",
      "open": "113.00",
      "high": "113.00",
      "low": "111.50",
      "close": "113.00",
      "average": "112.1362",
      "volume": "1704",
      "turnover": "191080",
      "trades": "23"
    },
    {
      "date": "2024-10-22",
      "bid": "111.50",
      "ask": "112.50",
      "open": "113.00",
      "high": "113.50",
      "low": "111.00",
      "close": "112.50",
      "average": "112.0175",
      "volume": "3345",
      "turnover": "374698.5",
      "trades": "32"
    },
    {
      "date": "2024-10-23",
      "bid": "111.50",
      "ask": "112.00",
      "open": "112.50",
      "high": "112.50",
      "low": "109.50",
      "close": "112.00",
      "average": "110.6252",
      "volume": "2189",
      "turnover": "242158.5",
      "trades": "61"
    },
    {
      "date": "2024-10-24",
      "bid": "112.00",
      "ask": "112.50",
      "open": "112.00",
      "high": "112.50",
      "low": "108.50",
      "close": "112.00",
      "average": "109.6417",
      "volume": "8157",
      "turnover": "894501.5",
      "trades": "90"
    },
    {
      "date": "2024-10-25",
      "bid": "112.00",
      "ask": "113.00",
      "open": "113.50",
      "high": "114.00",
      "low": "110.50",
      "close": "113.00",
      "average": "111.9002",
      "volume": "3165",
      "turnover": "354164",
      "trades": "55"
    },
    {
      "date": "2024-10-28",
      "bid": "112.00",
      "ask": "113.00",
      "open": "113.50",
      "high": "114.00",
      "low": "112.00",
      "close": "113.00",
      "average": "113.2109",
      "volume": "1894",
      "turnover": "214421.5",
      "trades": "34"
    },
    {
      "date": "2024-10-29",
      "bid": "114.00",
      "ask": "114.50",
      "open": "113.50",
      "high": "114.50",
      "low": "113.00",
      "close": "114.00",
      "average": "113.9852",
      "volume": "3986",
      "turnover": "454345",
      "trades": "55"
    },
    {
      "date": "2024-10-30",
      "bid": "113.50",
      "ask": "115.00",
      "open": "115.00",
      "high": "121.50",
      "low": "113.50",
      "close": "115.00",
      "average": "115.7145",
      "volume": "9289",
      "turnover": "1074872",
      "trades": "101"
    },
    {
      "date": "2024-10-31",
      "bid": "114.00",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.50",
      "low": "113.00",
      "close": "115.00",
      "average": "114.1383",
      "volume": "2317",
      "turnover": "264458.5",
      "trades": "48"
    },
    {
      "date": "2024-11-01",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.50",
      "low": "112.50",
      "close": "115.50",
      "average": "113.5096",
      "volume": "3757",
      "turnover": "426455.5",
      "trades": "46"
    },
    {
      "date": "2024-11-04",
      "bid": "115.50",
      "ask": "116.00",
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "116.00",
      "average": "116.0819",
      "volume": "3686",
      "turnover": "427878",
      "trades": "73"
    },
    {
      "date": "2024-11-05",
      "bid": "111.50",
      "ask": "112.00",
      "open": "115.50",
      "high": "116.00",
      "low": "111.50",
      "close": "111.50",
      "average": "114.5086",
      "volume": "6080",
      "turnover": "696212",
      "trades": "86"
    },
    {
      "date": "2024-11-06",
      "bid": "110.00",
      "ask": "110.50",
      "open": "110.50",
      "high": "111.00",
      "low": "105.00",
      "close": "111.00",
      "average": "107.0915",
      "volume": "15587",
      "turnover": "1669234.5",
      "trades": "161"
    },
    {
      "date": "2024-11-07",
      "bid": "107.00",
      "ask": "107.50",
      "open": "109.50",
      "high": "109.50",
      "low": "106.00",
      "close": "107.50",
      "average": "106.8005",
      "volume": "6758",
      "turnover": "721757.5",
      "trades": "95"
    },
    {
      "date": "2024-11-08",
      "bid": "104.50",
      "ask": "106.50",
      "open": "107.00",
      "high": "108.00",
      "low": "101.50",
      "close": "104.00",
      "average": "103.6857",
      "volume": "12447",
      "turnover": "1290575.5",
      "trades": "226"
    },
    {
      "date": "2024-11-11",
      "bid": "103.50",
      "ask": "105.50",
      "open": "103.50",
      "high": "108.00",
      "low": "102.00",
      "close": "106.00",
      "average": "105.3232",
      "volume": "7033",
      "turnover": "740738",
      "trades": "78"
    },
    {
      "date": "2024-11-12",
      "bid": "106.00",
      "ask": "107.50",
      "open": "105.50",
      "high": "108.00",
      "low": "105.50",
      "close": "107.00",
      "average": "107.2285",
      "volume": "5374",
      "turnover": "576246",
      "trades": "120"
    },
    {
      "date": "2024-11-13",
      "bid": "107.00",
      "ask": "108.00",
      "open": "107.50",
      "high": "108.00",
      "low": "107.00",
      "close": "108.00",
      "average": "107.6341",
      "volume": "1409",
      "turnover": "151656.5",
      "trades": "31"
    },
    {
      "date": "2024-11-14",
      "bid": "106.00",
      "ask": "107.00",
      "open": "110.00",
      "high": "110.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.459",
      "volume": "1511",
      "turnover": "160859.5",
      "trades": "34"
    },
    {
      "date": "2024-11-15",
      "bid": "105.50",
      "ask": "107.50",
      "open": "107.00",
      "high": "108.00",
      "low": "105.00",
      "close": "107.50",
      "average": "106.3484",
      "volume": "2440",
      "turnover": "259490",
      "trades": "52"
    },
    {
      "date": "2024-11-18",
      "bid": "105.00",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.00",
      "low": "103.50",
      "close": "105.00",
      "average": "105.1793",
      "volume": "4065",
      "turnover": "427554",
      "trades": "44"
    },
    {
      "date": "2024-11-19",
      "bid": "103.00",
      "ask": "104.50",
      "open": "106.50",
      "high": "106.50",
      "low": "103.00",
      "close": "105.00",
      "average": "103.8084",
      "volume": "5155",
      "turnover": "535132.5",
      "trades": "46"
    },
    {
      "date": "2024-11-20",
      "bid": "103.00",
      "ask": "104.50",
      "open": "105.50",
      "high": "106.00",
      "low": "103.00",
      "close": "104.50",
      "average": "104.2285",
      "volume": "3922",
      "turnover": "408784",
      "trades": "40"
    },
    {
      "date": "2024-11-21",
      "bid": "105.00",
      "ask": "106.00",
      "open": "106.50",
      "high": "106.50",
      "low": "105.00",
      "close": "106.00",
      "average": "105.8489",
      "volume": "1794",
      "turnover": "189893",
      "trades": "29"
    },
    {
      "date": "2024-11-22",
      "bid": "105.00",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.50",
      "low": "104.00",
      "close": "106.50",
      "average": "105.8968",
      "volume": "3149",
      "turnover": "333469",
      "trades": "35"
    },
    {
      "date": "2024-11-25",
      "bid": "106.50",
      "ask": "107.50",
      "open": "106.50",
      "high": "108.00",
      "low": "106.50",
      "close": "108.00",
      "average": "107.3778",
      "volume": "9466",
      "turnover": "1016438.5",
      "trades": "71"
    },
    {
      "date": "2024-11-26",
      "bid": "107.00",
      "ask": "108.00",
      "open": "106.50",
      "high": "108.00",
      "low": "106.50",
      "close": "108.00",
      "average": "107.2541",
      "volume": "2981",
      "turnover": "319724.5",
      "trades": "33"
    },
    {
      "date": "2024-11-27",
      "bid": "105.00",
      "ask": "106.50",
      "open": "108.00",
      "high": "108.00",
      "low": "105.00",
      "close": "106.50",
      "average": "106.4672",
      "volume": "2562",
      "turnover": "272769",
      "trades": "36"
    },
    {
      "date": "2024-11-28",
      "bid": "106.00",
      "ask": "107.50",
      "open": "105.50",
      "high": "107.50",
      "low": "105.50",
      "close": "107.00",
      "average": "106.6944",
      "volume": "1358",
      "turnover": "144891",
      "trades": "31"
    },
    {
      "date": "2024-11-29",
      "bid": "105.50",
      "ask": "106.50",
      "open": "107.00",
      "high": "107.50",
      "low": "105.50",
      "close": "106.50",
      "average": "106.6437",
      "volume": "2540",
      "turnover": "270875",
      "trades": "43"
    },
    {
      "date": "2024-12-02",
      "bid": "105.50",
      "ask": "107.00",
      "open": "106.50",
      "high": "107.50",
      "low": "104.50",
      "close": "107.00",
      "average": "105.9342",
      "volume": "4371",
      "turnover": "463038.5",
      "trades": "47"
    },
    {
      "date": "2024-12-03",
      "bid": "109.50",
      "ask": "110.00",
      "open": "105.50",
      "high": "110.50",
      "low": "105.00",
      "close": "110.00",
      "average": "108.5414",
      "volume": "10687",
      "turnover": "1159981.5",
      "trades": "79"
    },
    {
      "date": "2024-12-04",
      "bid": "109.00",
      "ask": "110.00",
      "open": "110.00",
      "high": "110.50",
      "low": "108.50",
      "close": "110.00",
      "average": "109.7866",
      "volume": "9555",
      "turnover": "1049010.5",
      "trades": "48"
    },
    {
      "date": "2024-12-05",
      "bid": "108.00",
      "ask": "109.50",
      "open": "109.00",
      "high": "110.00",
      "low": "108.00",
      "close": "109.00",
      "average": "109.5029",
      "volume": "1535",
      "turnover": "168087",
      "trades": "23"
    },
    {
      "date": "2024-12-06",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.50",
      "high": "109.00",
      "low": "108.00",
      "close": "109.00",
      "average": "108.85",
      "volume": "1410",
      "turnover": "153478.5",
      "trades": "16"
    },
    {
      "date": "2024-12-09",
      "bid": "108.50",
      "ask": "109.50",
      "open": "109.00",
      "high": "109.50",
      "low": "108.00",
      "close": "108.50",
      "average": "108.5436",
      "volume": "5080",
      "turnover": "551401.5",
      "trades": "39"
    },
    {
      "date": "2024-12-10",
      "bid": "108.00",
      "ask": "109.50",
      "open": "108.50",
      "high": "110.00",
      "low": "108.00",
      "close": "109.50",
      "average": "108.6336",
      "volume": "2545",
      "turnover": "276472.5",
      "trades": "39"
    },
    {
      "date": "2024-12-11",
      "bid": "107.50",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "109.00",
      "average": "107.803",
      "volume": "1985",
      "turnover": "213989",
      "trades": "38"
    },
    {
      "date": "2024-12-12",
      "bid": "108.00",
      "ask": "109.50",
      "open": "107.00",
      "high": "110.00",
      "low": "106.50",
      "close": "109.50",
      "average": "108.2376",
      "volume": "3642",
      "turnover": "394201.5",
      "trades": "48"
    },
    {
      "date": "2024-12-13",
      "bid": "108.00",
      "ask": "109.50",
      "open": "109.50",
      "high": "109.50",
      "low": "108.00",
      "close": "109.50",
      "average": "109.1191",
      "volume": "1856",
      "turnover": "202525",
      "trades": "29"
    },
    {
      "date": "2024-12-16",
      "bid": "106.00",
      "ask": "107.50",
      "open": "109.00",
      "high": "109.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.9333",
      "volume": "3814",
      "turnover": "407843.5",
      "trades": "56"
    },
    {
      "date": "2024-12-17",
      "bid": "106.50",
      "ask": "108.00",
      "open": "108.50",
      "high": "108.50",
      "low": "106.00",
      "close": "106.00",
      "average": "107.8539",
      "volume": "2458",
      "turnover": "265097.5",
      "trades": "38"
    },
    {
      "date": "2024-12-18",
      "bid": "106.00",
      "ask": "107.50",
      "open": "106.00",
      "high": "108.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.5581",
      "volume": "3589",
      "turnover": "382431.25",
      "trades": "57"
    },
    {
      "date": "2024-12-19",
      "bid": "105.50",
      "ask": "107.00",
      "open": "106.50",
      "high": "107.50",
      "low": "105.00",
      "close": "107.50",
      "average": "105.7206",
      "volume": "5097",
      "turnover": "538858",
      "trades": "52"
    },
    {
      "date": "2024-12-20",
      "bid": "105.00",
      "ask": "106.00",
      "open": "108.00",
      "high": "108.00",
      "low": "105.00",
      "close": "106.50",
      "average": "106.3181",
      "volume": "3109",
      "turnover": "330543",
      "trades": "60"
    },
    {
      "date": "2024-12-23",
      "bid": "105.00",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.50",
      "low": "104.00",
      "close": "106.50",
      "average": "105.4596",
      "volume": "5213",
      "turnover": "549745.5",
      "trades": "75"
    },
    {
      "date": "2024-12-27",
      "bid": "107.00",
      "ask": "108.00",
      "open": "106.00",
      "high": "109.00",
      "low": "106.00",
      "close": "107.00",
      "average": "107.2373",
      "volume": "4731",
      "turnover": "507339.5",
      "trades": "72"
    },
    {
      "date": "2024-12-30",
      "bid": "107.00",
      "ask": "108.50",
      "open": "107.50",
      "high": "108.50",
      "low": "106.50",
      "close": "107.00",
      "average": "106.8492",
      "volume": "4188",
      "turnover": "447484.5",
      "trades": "62"
    },
    {
      "date": "2025-01-02",
      "bid": "107.00",
      "ask": "108.00",
      "open": "107.00",
      "high": "108.50",
      "low": "105.00",
      "close": "107.50",
      "average": "107.04",
      "volume": "3711",
      "turnover": "397225.5",
      "trades": "50"
    },
    {
      "date": "2025-01-03",
      "bid": "107.50",
      "ask": "108.50",
      "open": "108.50",
      "high": "109.50",
      "low": "107.50",
      "close": "108.50",
      "average": "108.4227",
      "volume": "3279",
      "turnover": "355518",
      "trades": "54"
    },
    {
      "date": "2025-01-07",
      "bid": "107.00",
      "ask": "108.00",
      "open": "108.50",
      "high": "108.50",
      "low": "107.00",
      "close": "107.00",
      "average": "108.1309",
      "volume": "3570",
      "turnover": "386036.75",
      "trades": "53"
    },
    {
      "date": "2025-01-08",
      "bid": "106.50",
      "ask": "107.00",
      "open": "107.00",
      "high": "108.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.9988",
      "volume": "3260",
      "turnover": "348816",
      "trades": "47"
    },
    {
      "date": "2025-01-09",
      "bid": "106.00",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.00",
      "low": "105.50",
      "close": "106.00",
      "average": "106.4221",
      "volume": "3030",
      "turnover": "322459",
      "trades": "36"
    },
    {
      "date": "2025-01-10",
      "bid": "105.00",
      "ask": "106.50",
      "open": "106.50",
      "high": "106.50",
      "low": "105.00",
      "close": "106.50",
      "average": "105.72",
      "volume": "2639",
      "turnover": "278995",
      "trades": "57"
    },
    {
      "date": "2025-01-13",
      "bid": "105.00",
      "ask": "105.50",
      "open": "107.00",
      "high": "107.00",
      "low": "105.00",
      "close": "105.50",
      "average": "106.117",
      "volume": "2372",
      "turnover": "251709.5",
      "trades": "52"
    },
    {
      "date": "2025-01-14",
      "bid": "105.00",
      "ask": "106.50",
      "open": "106.00",
      "high": "107.00",
      "low": "105.00",
      "close": "106.00",
      "average": "106.0535",
      "volume": "4016",
      "turnover": "425911",
      "trades": "49"
    },
    {
      "date": "2025-01-15",
      "bid": "106.00",
      "ask": "107.00",
      "open": "106.50",
      "high": "108.00",
      "low": "105.00",
      "close": "107.50",
      "average": "107.1586",
      "volume": "6562",
      "turnover": "703175",
      "trades": "76"
    },
    {
      "date": "2025-01-16",
      "bid": "107.00",
      "ask": "108.00",
      "open": "106.00",
      "high": "108.00",
      "low": "106.00",
      "close": "108.00",
      "average": "107.169",
      "volume": "2077",
      "turnover": "222590",
      "trades": "36"
    },
    {
      "date": "2025-01-17",
      "bid": "107.00",
      "ask": "107.50",
      "open": "108.00",
      "high": "108.00",
      "low": "106.00",
      "close": "107.00",
      "average": "107.1894",
      "volume": "3690",
      "turnover": "395529.5",
      "trades": "39"
    },
    {
      "date": "2025-01-20",
      "bid": "105.50",
      "ask": "107.00",
      "open": "108.00",
      "high": "108.50",
      "low": "105.00",
      "close": "105.50",
      "average": "106.6814",
      "volume": "5358",
      "turnover": "571599",
      "trades": "60"
    },
    {
      "date": "2025-01-21",
      "bid": "106.00",
      "ask": "107.00",
      "open": "105.00",
      "high": "107.00",
      "low": "104.00",
      "close": "106.00",
      "average": "105.1985",
      "volume": "4121",
      "turnover": "433523",
      "trades": "50"
    },
    {
      "date": "2025-01-22",
      "bid": "104.00",
      "ask": "104.50",
      "open": "106.50",
      "high": "106.50",
      "low": "104.00",
      "close": "104.50",
      "average": "104.7279",
      "volume": "3935",
      "turnover": "412095",
      "trades": "64"
    },
    {
      "date": "2025-01-23",
      "bid": "104.00",
      "ask": "105.50",
      "open": "104.50",
      "high": "107.00",
      "low": "103.00",
      "close": "105.50",
      "average": "104.7313",
      "volume": "13935",
      "turnover": "1459430",
      "trades": "126"
    },
    {
      "date": "2025-01-24",
      "bid": "104.50",
      "ask": "105.50",
      "open": "106.50",
      "high": "106.50",
      "low": "104.50",
      "close": "105.00",
      "average": "105.3103",
      "volume": "2567",
      "turnover": "270331.5",
      "trades": "45"
    },
    {
      "date": "2025-01-27",
      "bid": "104.50",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.00",
      "low": "104.50",
      "close": "106.00",
      "average": "104.9277",
      "volume": "3755",
      "turnover": "394001.75",
      "trades": "63"
    },
    {
      "date": "2025-01-28",
      "bid": "106.00",
      "ask": "106.50",
      "open": "106.50",
      "high": "107.00",
      "low": "105.00",
      "close": "106.50",
      "average": "106.40",
      "volume": "375",
      "turnover": "39900",
      "trades": "35"
    },
    {
      "date": "2025-01-29",
      "bid": "105.00",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.00",
      "low": "104.50",
      "close": "106.00",
      "average": "105.1974",
      "volume": "2971",
      "turnover": "312541.5",
      "trades": "61"
    },
    {
      "date": "2025-01-30",
      "bid": "106.50",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.00",
      "low": "105.00",
      "close": "106.50",
      "average": "106.4935",
      "volume": "1077",
      "turnover": "114693.5",
      "trades": "29"
    },
    {
      "date": "2025-01-31",
      "bid": "106.50",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.00",
      "low": "105.00",
      "close": "107.00",
      "average": "105.9677",
      "volume": "4477",
      "turnover": "474417.5",
      "trades": "53"
    },
    {
      "date": "2025-02-03",
      "bid": "105.50",
      "ask": "106.00",
      "open": "105.50",
      "high": "106.50",
      "low": "105.00",
      "close": "105.00",
      "average": "105.3109",
      "volume": "5359",
      "turnover": "564361",
      "trades": "46"
    },
    {
      "date": "2025-02-04",
      "bid": "104.00",
      "ask": "104.50",
      "open": "106.00",
      "high": "106.00",
      "low": "104.00",
      "close": "104.50",
      "average": "104.4458",
      "volume": "4324",
      "turnover": "451623.5",
      "trades": "56"
    },
    {
      "date": "2025-02-05",
      "bid": "103.00",
      "ask": "104.50",
      "open": "104.50",
      "high": "105.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.6681",
      "volume": "2400",
      "turnover": "248803.5",
      "trades": "37"
    },
    {
      "date": "2025-02-06",
      "bid": "104.00",
      "ask": "104.50",
      "open": "104.50",
      "high": "105.50",
      "low": "103.00",
      "close": "105.50",
      "average": "104.3162",
      "volume": "2198",
      "turnover": "229287",
      "trades": "40"
    },
    {
      "date": "2025-02-07",
      "bid": "104.00",
      "ask": "105.00",
      "open": "105.50",
      "high": "106.00",
      "low": "103.00",
      "close": "105.00",
      "average": "103.9941",
      "volume": "3616",
      "turnover": "376042.5",
      "trades": "58"
    },
    {
      "date": "2025-02-10",
      "bid": "103.50",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.50",
      "low": "103.50",
      "close": "104.00",
      "average": "105.0867",
      "volume": "7212",
      "turnover": "757880.25",
      "trades": "66"
    },
    {
      "date": "2025-02-11",
      "bid": "103.50",
      "ask": "104.50",
      "open": "104.00",
      "high": "105.00",
      "low": "103.00",
      "close": "104.50",
      "average": "103.7369",
      "volume": "3915",
      "turnover": "406130",
      "trades": "53"
    },
    {
      "date": "2025-02-12",
      "bid": "103.50",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.50",
      "low": "103.00",
      "close": "104.00",
      "average": "103.8087",
      "volume": "3244",
      "turnover": "336755.5",
      "trades": "63"
    },
    {
      "date": "2025-02-13",
      "bid": "102.50",
      "ask": "103.50",
      "open": "103.00",
      "high": "104.50",
      "low": "102.00",
      "close": "103.00",
      "average": "103.7046",
      "volume": "2921",
      "turnover": "302913.5",
      "trades": "66"
    },
    {
      "date": "2025-02-14",
      "bid": "104.00",
      "ask": "104.50",
      "open": "103.50",
      "high": "104.50",
      "low": "103.50",
      "close": "104.50",
      "average": "104.0987",
      "volume": "669",
      "turnover": "69642",
      "trades": "23"
    },
    {
      "date": "2025-02-17",
      "bid": "104.50",
      "ask": "105.50",
      "open": "104.50",
      "high": "106.50",
      "low": "104.00",
      "close": "104.50",
      "average": "104.9113",
      "volume": "6806",
      "turnover": "714020.75",
      "trades": "70"
    },
    {
      "date": "2025-02-18",
      "bid": "105.00",
      "ask": "106.00",
      "open": "106.50",
      "high": "107.00",
      "low": "104.50",
      "close": "106.00",
      "average": "105.9732",
      "volume": "8139",
      "turnover": "862584.5",
      "trades": "74"
    },
    {
      "date": "2025-02-19",
      "bid": "106.50",
      "ask": "107.00",
      "open": "103.50",
      "high": "108.50",
      "low": "103.00",
      "close": "107.00",
      "average": "105.3016",
      "volume": "23621",
      "turnover": "2488515.5",
      "trades": "223"
    },
    {
      "date": "2025-02-20",
      "bid": "105.00",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.00",
      "low": "104.50",
      "close": "105.00",
      "average": "105.5616",
      "volume": "9079",
      "turnover": "958643.25",
      "trades": "73"
    },
    {
      "date": "2025-02-21",
      "bid": "105.50",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.00",
      "low": "104.00",
      "close": "105.50",
      "average": "105.3273",
      "volume": "8121",
      "turnover": "855363",
      "trades": "90"
    },
    {
      "date": "2025-02-24",
      "bid": "107.00",
      "ask": "108.00",
      "open": "105.50",
      "high": "108.00",
      "low": "105.50",
      "close": "108.00",
      "average": "106.4355",
      "volume": "6733",
      "turnover": "716630.5",
      "trades": "50"
    },
    {
      "date": "2025-02-25",
      "bid": "108.50",
      "ask": "109.00",
      "open": "107.50",
      "high": "109.00",
      "low": "107.50",
      "close": "109.00",
      "average": "108.6368",
      "volume": "8452",
      "turnover": "918101.75",
      "trades": "69"
    },
    {
      "date": "2025-02-26",
      "bid": "108.00",
      "ask": "108.50",
      "open": "109.00",
      "high": "109.50",
      "low": "107.50",
      "close": "108.00",
      "average": "108.3257",
      "volume": "3621",
      "turnover": "392247.5",
      "trades": "54"
    },
    {
      "date": "2025-02-27",
      "bid": "112.00",
      "ask": "112.50",
      "open": "106.50",
      "high": "114.50",
      "low": "106.50",
      "close": "112.50",
      "average": "111.339",
      "volume": "48614",
      "turnover": "5426881",
      "trades": "229"
    },
    {
      "date": "2025-02-28",
      "bid": "111.00",
      "ask": "112.00",
      "open": "112.50",
      "high": "112.50",
      "low": "110.50",
      "close": "111.00",
      "average": "111.7367",
      "volume": "5691",
      "turnover": "635802.5",
      "trades": "81"
    },
    {
      "date": "2025-03-03",
      "bid": "110.00",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.50",
      "average": "110.6773",
      "volume": "4384",
      "turnover": "485209.5",
      "trades": "63"
    },
    {
      "date": "2025-03-04",
      "bid": "107.00",
      "ask": "107.50",
      "open": "109.50",
      "high": "110.00",
      "low": "106.00",
      "close": "107.50",
      "average": "107.1517",
      "volume": "8507",
      "turnover": "911270.5",
      "trades": "125"
    },
    {
      "date": "2025-03-05",
      "bid": "106.50",
      "ask": "108.00",
      "open": "106.50",
      "high": "108.50",
      "low": "106.50",
      "close": "108.00",
      "average": "107.2279",
      "volume": "2440",
      "turnover": "261636",
      "trades": "41"
    },
    {
      "date": "2025-03-06",
      "bid": "107.00",
      "ask": "107.50",
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "107.50",
      "average": "108.3113",
      "volume": "1855",
      "turnover": "200917.5",
      "trades": "37"
    },
    {
      "date": "2025-03-07",
      "bid": "108.00",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.00",
      "low": "106.50",
      "close": "108.00",
      "average": "107.6857",
      "volume": "1995",
      "turnover": "214833",
      "trades": "24"
    },
    {
      "date": "2025-03-10",
      "bid": "106.50",
      "ask": "107.00",
      "open": "109.00",
      "high": "109.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.8633",
      "volume": "5862",
      "turnover": "626432.5",
      "trades": "75"
    },
    {
      "date": "2025-03-11",
      "bid": "104.50",
      "ask": "105.50",
      "open": "109.00",
      "high": "109.00",
      "low": "105.00",
      "close": "105.50",
      "average": "105.3645",
      "volume": "5026",
      "turnover": "529911.75",
      "trades": "78"
    },
    {
      "date": "2025-03-12",
      "bid": "105.00",
      "ask": "106.00",
      "open": "105.00",
      "high": "107.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.5148",
      "volume": "3880",
      "turnover": "409398.25",
      "trades": "44"
    },
    {
      "date": "2025-03-13",
      "bid": "105.00",
      "ask": "106.00",
      "open": "104.50",
      "high": "106.50",
      "low": "104.50",
      "close": "106.00",
      "average": "105.3053",
      "volume": "3000",
      "turnover": "315916",
      "trades": "30"
    },
    {
      "date": "2025-03-14",
      "bid": "105.00",
      "ask": "106.00",
      "open": "105.00",
      "high": "108.50",
      "low": "105.00",
      "close": "105.50",
      "average": "106.3347",
      "volume": "5210",
      "turnover": "554004",
      "trades": "59"
    },
    {
      "date": "2025-03-17",
      "bid": "105.50",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.00",
      "low": "105.00",
      "close": "106.00",
      "average": "105.6481",
      "volume": "6055",
      "turnover": "639699.5",
      "trades": "41"
    },
    {
      "date": "2025-03-18",
      "bid": "105.50",
      "ask": "106.50",
      "open": "106.00",
      "high": "108.50",
      "low": "105.00",
      "close": "106.50",
      "average": "106.2853",
      "volume": "3038",
      "turnover": "322912",
      "trades": "43"
    },
    {
      "date": "2025-03-19",
      "bid": "106.50",
      "ask": "108.00",
      "open": "105.50",
      "high": "108.50",
      "low": "105.50",
      "close": "108.00",
      "average": "107.1795",
      "volume": "2543",
      "turnover": "272557.5",
      "trades": "38"
    },
    {
      "date": "2025-03-20",
      "bid": "105.50",
      "ask": "107.00",
      "open": "106.50",
      "high": "107.50",
      "low": "106.00",
      "close": "107.50",
      "average": "106.2331",
      "volume": "1224",
      "turnover": "130036.5",
      "trades": "31"
    },
    {
      "date": "2025-03-21",
      "bid": "106.00",
      "ask": "106.50",
      "open": "107.50",
      "high": "107.50",
      "low": "105.50",
      "close": "106.00",
      "average": "106.1133",
      "volume": "4838",
      "turnover": "513385",
      "trades": "52"
    },
    {
      "date": "2025-03-24",
      "bid": "105.50",
      "ask": "106.50",
      "open": "106.00",
      "high": "107.50",
      "low": "105.50",
      "close": "107.50",
      "average": "106.2386",
      "volume": "2695",
      "turnover": "286365.5",
      "trades": "54"
    },
    {
      "date": "2025-03-25",
      "bid": "105.50",
      "ask": "106.50",
      "open": "107.00",
      "high": "107.00",
      "low": "105.50",
      "close": "106.50",
      "average": "106.079",
      "volume": "4025",
      "turnover": "427125.25",
      "trades": "36"
    },
    {
      "date": "2025-03-26",
      "bid": "106.00",
      "ask": "106.50",
      "open": "107.00",
      "high": "107.00",
      "low": "105.50",
      "close": "106.50",
      "average": "106.1989",
      "volume": "3235",
      "turnover": "343695.5",
      "trades": "39"
    },
    {
      "date": "2025-03-27",
      "bid": "106.00",
      "ask": "106.50",
      "open": "106.00",
      "high": "107.00",
      "low": "105.50",
      "close": "106.00",
      "average": "106.2459",
      "volume": "1403",
      "turnover": "149063",
      "trades": "31"
    },
    {
      "date": "2025-03-28",
      "bid": "105.50",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.50",
      "low": "105.50",
      "close": "105.50",
      "average": "105.8768",
      "volume": "1603",
      "turnover": "169720.5",
      "trades": "36"
    },
    {
      "date": "2025-03-31",
      "bid": "105.00",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.50",
      "low": "105.50",
      "close": "106.50",
      "average": "106.1295",
      "volume": "3870",
      "turnover": "410721",
      "trades": "43"
    },
    {
      "date": "2025-04-01",
      "bid": "105.50",
      "ask": "106.50",
      "open": "105.50",
      "high": "106.50",
      "low": "105.00",
      "close": "105.50",
      "average": "105.5745",
      "volume": "5672",
      "turnover": "598818.5",
      "trades": "33"
    },
    {
      "date": "2025-04-02",
      "bid": "105.50",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.50",
      "low": "105.50",
      "close": "105.50",
      "average": "105.6149",
      "volume": "3464",
      "turnover": "365850",
      "trades": "42"
    },
    {
      "date": "2025-04-03",
      "bid": "105.00",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.00",
      "low": "104.50",
      "close": "105.50",
      "average": "105.1152",
      "volume": "4945",
      "turnover": "519794.5",
      "trades": "59"
    },
    {
      "date": "2025-04-04",
      "bid": "102.50",
      "ask": "103.00",
      "open": "104.50",
      "high": "105.00",
      "low": "102.00",
      "close": "103.00",
      "average": "103.3825",
      "volume": "6399",
      "turnover": "661600",
      "trades": "84"
    },
    {
      "date": "2025-04-07",
      "bid": "99.05",
      "ask": "99.98",
      "open": "101.00",
      "high": "101.00",
      "low": "97.00",
      "close": "99.24",
      "average": "99.211",
      "volume": "7301",
      "turnover": "724339.53",
      "trades": "111"
    },
    {
      "date": "2025-04-08",
      "bid": "102.20",
      "ask": "103.54",
      "open": "99.99",
      "high": "103.56",
      "low": "99.99",
      "close": "103.56",
      "average": "102.8081",
      "volume": "4702",
      "turnover": "483517.7",
      "trades": "45"
    },
    {
      "date": "2025-04-09",
      "bid": "102.00",
      "ask": "102.50",
      "open": "103.64",
      "high": "104.84",
      "low": "101.00",
      "close": "102.50",
      "average": "102.9998",
      "volume": "5006",
      "turnover": "514698.81",
      "trades": "52"
    },
    {
      "date": "2025-04-10",
      "bid": "103.20",
      "ask": "103.50",
      "open": "102.48",
      "high": "105.80",
      "low": "101.92",
      "close": "103.50",
      "average": "102.99",
      "volume": "4246",
      "turnover": "437295.42",
      "trades": "69"
    },
    {
      "date": "2025-04-11",
      "bid": "102.52",
      "ask": "102.74",
      "open": "103.18",
      "high": "103.18",
      "low": "101.52",
      "close": "102.76",
      "average": "102.5304",
      "volume": "2449",
      "turnover": "251331.59",
      "trades": "37"
    },
    {
      "date": "2025-04-14",
      "bid": "101.42",
      "ask": "102.30",
      "open": "102.76",
      "high": "102.76",
      "low": "100.86",
      "close": "102.30",
      "average": "101.2669",
      "volume": "2898",
      "turnover": "293471.56",
      "trades": "61"
    },
    {
      "date": "2025-04-15",
      "bid": "103.00",
      "ask": "103.96",
      "open": "101.28",
      "high": "105.18",
      "low": "101.28",
      "close": "103.80",
      "average": "102.9989",
      "volume": "1516",
      "turnover": "156165.14",
      "trades": "33"
    },
    {
      "date": "2025-04-16",
      "bid": "103.50",
      "ask": "103.84",
      "open": "104.38",
      "high": "104.40",
      "low": "103.00",
      "close": "103.74",
      "average": "103.7461",
      "volume": "2032",
      "turnover": "210812.02",
      "trades": "37"
    },
    {
      "date": "2025-04-17",
      "bid": "103.50",
      "ask": "103.74",
      "open": "103.76",
      "high": "103.76",
      "low": "103.70",
      "close": "103.74",
      "average": "103.716",
      "volume": "205",
      "turnover": "21261.78",
      "trades": "8"
    },
    {
      "date": "2025-04-22",
      "bid": "103.70",
      "ask": "104.24",
      "open": "103.80",
      "high": "104.26",
      "low": "103.02",
      "close": "103.10",
      "average": "103.5709",
      "volume": "1879",
      "turnover": "194614.23",
      "trades": "48"
    },
    {
      "date": "2025-04-23",
      "bid": "102.80",
      "ask": "103.68",
      "open": "104.38",
      "high": "104.50",
      "low": "103.00",
      "close": "103.50",
      "average": "103.5614",
      "volume": "1425",
      "turnover": "147574.98",
      "trades": "29"
    },
    {
      "date": "2025-04-24",
      "bid": "102.90",
      "ask": "103.22",
      "open": "102.80",
      "high": "103.94",
      "low": "102.74",
      "close": "102.74",
      "average": "103.0972",
      "volume": "2136",
      "turnover": "220211.38",
      "trades": "71"
    },
    {
      "date": "2025-04-25",
      "bid": "103.62",
      "ask": "104.86",
      "open": "103.98",
      "high": "104.70",
      "low": "103.32",
      "close": "104.70",
      "average": "104.2914",
      "volume": "3837",
      "turnover": "400169",
      "trades": "55"
    },
    {
      "date": "2025-04-28",
      "bid": "104.28",
      "ask": "105.46",
      "open": "104.88",
      "high": "105.96",
      "low": "104.20",
      "close": "104.28",
      "average": "104.8196",
      "volume": "2891",
      "turnover": "302955.82",
      "trades": "49"
    },
    {
      "date": "2025-04-29",
      "bid": "104.74",
      "ask": "104.98",
      "open": "105.78",
      "high": "105.78",
      "low": "104.00",
      "close": "104.74",
      "average": "104.7578",
      "volume": "2560",
      "turnover": "268177.08",
      "trades": "26"
    },
    {
      "date": "2025-04-30",
      "bid": "103.94",
      "ask": "104.42",
      "open": "102.54",
      "high": "104.98",
      "low": "102.00",
      "close": "104.62",
      "average": "104.1757",
      "volume": "5093",
      "turnover": "529173.87",
      "trades": "66"
    },
    {
      "date": "2025-05-02",
      "bid": "104.60",
      "ask": "104.70",
      "open": "104.80",
      "high": "104.98",
      "low": "104.50",
      "close": "104.70",
      "average": "104.803",
      "volume": "995",
      "turnover": "104275.03",
      "trades": "44"
    },
    {
      "date": "2025-05-05",
      "bid": "104.70",
      "ask": "104.80",
      "open": "105.00",
      "high": "105.42",
      "low": "104.50",
      "close": "104.86",
      "average": "104.7813",
      "volume": "4023",
      "turnover": "421529.63",
      "trades": "61"
    },
    {
      "date": "2025-05-06",
      "bid": "103.50",
      "ask": "103.80",
      "open": "104.80",
      "high": "105.36",
      "low": "103.06",
      "close": "103.50",
      "average": "103.8918",
      "volume": "4837",
      "turnover": "502524.52",
      "trades": "80"
    },
    {
      "date": "2025-05-07",
      "bid": "103.50",
      "ask": "104.50",
      "open": "103.50",
      "high": "104.50",
      "low": "103.50",
      "close": "104.50",
      "average": "103.9175",
      "volume": "5508",
      "turnover": "572413.5",
      "trades": "85"
    },
    {
      "date": "2025-05-08",
      "bid": "104.50",
      "ask": "105.50",
      "open": "104.00",
      "high": "106.50",
      "low": "104.00",
      "close": "104.50",
      "average": "105.2526",
      "volume": "3597",
      "turnover": "378582.25",
      "trades": "66"
    },
    {
      "date": "2025-05-09",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.50",
      "high": "106.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.997",
      "volume": "2931",
      "turnover": "307642.25",
      "trades": "56"
    },
    {
      "date": "2025-05-12",
      "bid": "107.00",
      "ask": "108.00",
      "open": "105.00",
      "high": "108.00",
      "low": "105.00",
      "close": "108.00",
      "average": "106.7104",
      "volume": "5559",
      "turnover": "592370",
      "trades": "109"
    },
    {
      "date": "2025-05-13",
      "bid": "108.00",
      "ask": "108.50",
      "open": "108.50",
      "high": "109.50",
      "low": "107.50",
      "close": "108.00",
      "average": "108.6136",
      "volume": "6174",
      "turnover": "670676.25",
      "trades": "118"
    },
    {
      "date": "2025-05-14",
      "bid": "109.00",
      "ask": "110.00",
      "open": "109.50",
      "high": "110.50",
      "low": "108.50",
      "close": "108.50",
      "average": "109.6238",
      "volume": "7180",
      "turnover": "787143",
      "trades": "129"
    },
    {
      "date": "2025-05-15",
      "bid": "109.50",
      "ask": "110.50",
      "open": "109.50",
      "high": "112.00",
      "low": "109.50",
      "close": "110.50",
      "average": "110.7492",
      "volume": "5623",
      "turnover": "622743",
      "trades": "103"
    },
    {
      "date": "2025-05-16",
      "bid": "110.50",
      "ask": "111.50",
      "open": "110.50",
      "high": "112.00",
      "low": "108.50",
      "close": "112.00",
      "average": "109.7114",
      "volume": "7565",
      "turnover": "829979.5",
      "trades": "103"
    },
    {
      "date": "2025-05-19",
      "bid": "110.50",
      "ask": "112.00",
      "open": "111.50",
      "high": "113.00",
      "low": "110.50",
      "close": "110.50",
      "average": "111.8729",
      "volume": "4028",
      "turnover": "450624",
      "trades": "85"
    },
    {
      "date": "2025-05-20",
      "bid": "112.00",
      "ask": "113.50",
      "open": "110.50",
      "high": "113.50",
      "low": "110.50",
      "close": "113.50",
      "average": "112.0987",
      "volume": "8250",
      "turnover": "924814.5",
      "trades": "141"
    },
    {
      "date": "2025-05-21",
      "bid": "110.00",
      "ask": "111.00",
      "open": "112.00",
      "high": "112.50",
      "low": "110.00",
      "close": "111.00",
      "average": "110.767",
      "volume": "7040",
      "turnover": "779799.5",
      "trades": "92"
    },
    {
      "date": "2025-05-22",
      "bid": "108.00",
      "ask": "109.00",
      "open": "111.50",
      "high": "111.50",
      "low": "108.00",
      "close": "108.00",
      "average": "110.1903",
      "volume": "8732",
      "turnover": "962181.5",
      "trades": "76"
    },
    {
      "date": "2025-05-23",
      "bid": "110.00",
      "ask": "111.00",
      "open": "108.50",
      "high": "112.00",
      "low": "108.50",
      "close": "111.00",
      "average": "109.9484",
      "volume": "7862",
      "turnover": "864414.5",
      "trades": "116"
    },
    {
      "date": "2025-05-26",
      "bid": "111.00",
      "ask": "112.00",
      "open": "111.00",
      "high": "113.50",
      "low": "111.00",
      "close": "111.00",
      "average": "112.4635",
      "volume": "5156",
      "turnover": "579862",
      "trades": "94"
    },
    {
      "date": "2025-05-27",
      "bid": "113.50",
      "ask": "114.50",
      "open": "113.50",
      "high": "115.50",
      "low": "113.00",
      "close": "114.50",
      "average": "113.9005",
      "volume": "8382",
      "turnover": "954714",
      "trades": "139"
    },
    {
      "date": "2025-05-28",
      "bid": "112.00",
      "ask": "114.00",
      "open": "114.50",
      "high": "117.00",
      "low": "112.50",
      "close": "112.50",
      "average": "114.733",
      "volume": "7114",
      "turnover": "816241.75",
      "trades": "85"
    },
    {
      "date": "2025-05-30",
      "bid": "114.00",
      "ask": "115.50",
      "open": "115.00",
      "high": "116.00",
      "low": "113.00",
      "close": "113.00",
      "average": "114.0599",
      "volume": "6025",
      "turnover": "687392.5",
      "trades": "88"
    },
    {
      "date": "2025-06-02",
      "bid": "114.50",
      "ask": "115.00",
      "open": "115.50",
      "high": "116.00",
      "low": "112.50",
      "close": "114.50",
      "average": "114.4144",
      "volume": "6127",
      "turnover": "701017",
      "trades": "97"
    },
    {
      "date": "2025-06-03",
      "bid": "117.00",
      "ask": "118.00",
      "open": "115.00",
      "high": "120.00",
      "low": "115.00",
      "close": "118.00",
      "average": "117.8182",
      "volume": "14539",
      "turnover": "1712959",
      "trades": "108"
    },
    {
      "date": "2025-06-04",
      "bid": "117.50",
      "ask": "119.00",
      "open": "117.50",
      "high": "119.00",
      "low": "117.00",
      "close": "117.00",
      "average": "118.2569",
      "volume": "4329",
      "turnover": "511934",
      "trades": "73"
    },
    {
      "date": "2025-06-05",
      "bid": "117.50",
      "ask": "118.50",
      "open": "117.50",
      "high": "119.00",
      "low": "117.50",
      "close": "118.50",
      "average": "118.2152",
      "volume": "2354",
      "turnover": "278278.5",
      "trades": "31"
    },
    {
      "date": "2025-06-09",
      "bid": "118.00",
      "ask": "118.50",
      "open": "119.00",
      "high": "119.00",
      "low": "116.50",
      "close": "118.00",
      "average": "117.9407",
      "volume": "7392",
      "turnover": "871773",
      "trades": "110"
    },
    {
      "date": "2025-06-10",
      "bid": "118.50",
      "ask": "119.00",
      "open": "119.00",
      "high": "119.00",
      "low": "116.50",
      "close": "118.50",
      "average": "118.1801",
      "volume": "4378",
      "turnover": "517392.5",
      "trades": "70"
    },
    {
      "date": "2025-06-11",
      "bid": "117.00",
      "ask": "118.50",
      "open": "118.50",
      "high": "119.00",
      "low": "116.50",
      "close": "118.00",
      "average": "117.7398",
      "volume": "3171",
      "turnover": "373353",
      "trades": "55"
    },
    {
      "date": "2025-06-12",
      "bid": "116.00",
      "ask": "117.00",
      "open": "116.00",
      "high": "117.00",
      "low": "115.00",
      "close": "116.50",
      "average": "115.9953",
      "volume": "2145",
      "turnover": "248810",
      "trades": "52"
    },
    {
      "date": "2025-06-13",
      "bid": "114.50",
      "ask": "116.50",
      "open": "115.50",
      "high": "117.00",
      "low": "113.50",
      "close": "114.50",
      "average": "115.1056",
      "volume": "4695",
      "turnover": "540426.75",
      "trades": "68"
    },
    {
      "date": "2025-06-16",
      "bid": "117.00",
      "ask": "118.00",
      "open": "115.00",
      "high": "118.00",
      "low": "114.50",
      "close": "117.00",
      "average": "116.3337",
      "volume": "6804",
      "turnover": "791534.5",
      "trades": "54"
    },
    {
      "date": "2025-06-17",
      "bid": "116.50",
      "ask": "117.50",
      "open": "118.00",
      "high": "118.00",
      "low": "115.50",
      "close": "117.50",
      "average": "116.5551",
      "volume": "1495",
      "turnover": "174098.5",
      "trades": "55"
    },
    {
      "date": "2025-06-18",
      "bid": "116.50",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.00",
      "low": "116.00",
      "close": "117.50",
      "average": "117.1146",
      "volume": "2025",
      "turnover": "237151.5",
      "trades": "46"
    },
    {
      "date": "2025-06-19",
      "bid": "116.50",
      "ask": "117.50",
      "open": "117.50",
      "high": "118.00",
      "low": "116.50",
      "close": "116.50",
      "average": "117.2213",
      "volume": "1516",
      "turnover": "177707.5",
      "trades": "41"
    },
    {
      "date": "2025-06-23",
      "bid": "115.00",
      "ask": "116.00",
      "open": "114.00",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "114.7586",
      "volume": "2094",
      "turnover": "240304.5",
      "trades": "39"
    },
    {
      "date": "2025-06-24",
      "bid": "115.00",
      "ask": "116.00",
      "open": "116.00",
      "high": "117.50",
      "low": "115.00",
      "close": "115.50",
      "average": "115.5839",
      "volume": "2717",
      "turnover": "314041.5",
      "trades": "51"
    },
    {
      "date": "2025-06-25",
      "bid": "115.00",
      "ask": "115.50",
      "open": "114.50",
      "high": "115.50",
      "low": "110.00",
      "close": "115.00",
      "average": "112.763",
      "volume": "7116",
      "turnover": "802483.5",
      "trades": "92"
    },
    {
      "date": "2025-06-26",
      "bid": "115.00",
      "ask": "116.00",
      "open": "116.00",
      "high": "116.00",
      "low": "113.50",
      "close": "115.50",
      "average": "114.9552",
      "volume": "1518",
      "turnover": "174502",
      "trades": "55"
    },
    {
      "date": "2025-06-27",
      "bid": "115.50",
      "ask": "117.00",
      "open": "115.00",
      "high": "117.50",
      "low": "114.00",
      "close": "117.00",
      "average": "116.2876",
      "volume": "3616",
      "turnover": "420496",
      "trades": "60"
    },
    {
      "date": "2025-06-30",
      "bid": "116.50",
      "ask": "117.50",
      "open": "117.00",
      "high": "118.00",
      "low": "115.00",
      "close": "117.50",
      "average": "116.6051",
      "volume": "1537",
      "turnover": "179222",
      "trades": "40"
    },
    {
      "date": "2025-07-01",
      "bid": "117.50",
      "ask": "119.00",
      "open": "116.50",
      "high": "119.50",
      "low": "115.00",
      "close": "119.00",
      "average": "117.8679",
      "volume": "6953",
      "turnover": "819523",
      "trades": "71"
    },
    {
      "date": "2025-07-02",
      "bid": "117.00",
      "ask": "118.50",
      "open": "119.00",
      "high": "121.50",
      "low": "117.50",
      "close": "118.50",
      "average": "119.599",
      "volume": "7064",
      "turnover": "844847.5",
      "trades": "56"
    },
    {
      "date": "2025-07-03",
      "bid": "116.50",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.00",
      "low": "116.00",
      "close": "118.50",
      "average": "117.6376",
      "volume": "2216",
      "turnover": "260685",
      "trades": "50"
    },
    {
      "date": "2025-07-04",
      "bid": "116.00",
      "ask": "117.50",
      "open": "118.00",
      "high": "118.50",
      "low": "116.00",
      "close": "117.50",
      "average": "116.7519",
      "volume": "1429",
      "turnover": "166838.5",
      "trades": "32"
    },
    {
      "date": "2025-07-07",
      "bid": "114.50",
      "ask": "115.50",
      "open": "118.50",
      "high": "118.50",
      "low": "114.00",
      "close": "114.00",
      "average": "115.8497",
      "volume": "7514",
      "turnover": "870548",
      "trades": "93"
    },
    {
      "date": "2025-07-08",
      "bid": "114.50",
      "ask": "116.50",
      "open": "114.00",
      "high": "118.00",
      "low": "112.00",
      "close": "116.50",
      "average": "114.8109",
      "volume": "19224",
      "turnover": "2207125.5",
      "trades": "60"
    },
    {
      "date": "2025-07-09",
      "bid": "115.50",
      "ask": "116.50",
      "open": "116.50",
      "high": "116.50",
      "low": "114.50",
      "close": "116.50",
      "average": "115.088",
      "volume": "1170",
      "turnover": "134653",
      "trades": "27"
    },
    {
      "date": "2025-07-10",
      "bid": "114.50",
      "ask": "115.50",
      "open": "115.50",
      "high": "116.50",
      "low": "114.50",
      "close": "114.50",
      "average": "115.1301",
      "volume": "1845",
      "turnover": "212415",
      "trades": "43"
    },
    {
      "date": "2025-07-11",
      "bid": "115.00",
      "ask": "116.50",
      "open": "117.50",
      "high": "117.50",
      "low": "114.50",
      "close": "114.50",
      "average": "116.0792",
      "volume": "2261",
      "turnover": "262455",
      "trades": "44"
    },
    {
      "date": "2025-07-14",
      "bid": "115.00",
      "ask": "116.50",
      "open": "116.00",
      "high": "117.00",
      "low": "114.00",
      "close": "117.00",
      "average": "115.9025",
      "volume": "1364",
      "turnover": "158091",
      "trades": "32"
    },
    {
      "date": "2025-07-15",
      "bid": "115.50",
      "ask": "117.50",
      "open": "114.50",
      "high": "117.50",
      "low": "114.50",
      "close": "117.50",
      "average": "116.2378",
      "volume": "1192",
      "turnover": "138555.5",
      "trades": "34"
    },
    {
      "date": "2025-07-16",
      "bid": "115.50",
      "ask": "116.50",
      "open": "116.50",
      "high": "117.00",
      "low": "115.00",
      "close": "115.00",
      "average": "116.4767",
      "volume": "2336",
      "turnover": "272089.5",
      "trades": "35"
    },
    {
      "date": "2025-07-17",
      "bid": "114.00",
      "ask": "114.50",
      "open": "115.00",
      "high": "115.50",
      "low": "114.00",
      "close": "114.00",
      "average": "114.394",
      "volume": "4295",
      "turnover": "491341.25",
      "trades": "54"
    },
    {
      "date": "2025-07-18",
      "bid": "114.00",
      "ask": "116.00",
      "open": "114.50",
      "high": "117.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.6345",
      "volume": "1052",
      "turnover": "120595.5",
      "trades": "34"
    },
    {
      "date": "2025-07-21",
      "bid": "116.00",
      "ask": "118.00",
      "open": "116.50",
      "high": "118.00",
      "low": "116.00",
      "close": "118.00",
      "average": "116.9768",
      "volume": "5297",
      "turnover": "619626",
      "trades": "58"
    },
    {
      "date": "2025-07-22",
      "bid": "115.50",
      "ask": "116.50",
      "open": "117.00",
      "high": "118.00",
      "low": "115.00",
      "close": "115.50",
      "average": "116.5361",
      "volume": "3025",
      "turnover": "352519.5",
      "trades": "34"
    },
    {
      "date": "2025-07-23",
      "bid": "115.50",
      "ask": "116.50",
      "open": "116.50",
      "high": "117.00",
      "low": "115.00",
      "close": "115.50",
      "average": "115.4905",
      "volume": "1694",
      "turnover": "195669.75",
      "trades": "40"
    },
    {
      "date": "2025-07-24",
      "bid": "115.00",
      "ask": "116.50",
      "open": "116.50",
      "high": "117.00",
      "low": "115.00",
      "close": "117.00",
      "average": "115.9637",
      "volume": "6055",
      "turnover": "702160.5",
      "trades": "54"
    },
    {
      "date": "2025-07-25",
      "bid": "117.50",
      "ask": "118.00",
      "open": "115.50",
      "high": "118.00",
      "low": "115.00",
      "close": "118.00",
      "average": "116.9925",
      "volume": "3652",
      "turnover": "427256.5",
      "trades": "49"
    },
    {
      "date": "2025-07-28",
      "bid": "116.50",
      "ask": "117.00",
      "open": "117.50",
      "high": "118.00",
      "low": "115.50",
      "close": "117.00",
      "average": "116.4494",
      "volume": "3689",
      "turnover": "429582",
      "trades": "58"
    },
    {
      "date": "2025-07-29",
      "bid": "114.00",
      "ask": "115.00",
      "open": "117.00",
      "high": "118.00",
      "low": "113.00",
      "close": "115.00",
      "average": "114.7371",
      "volume": "6535",
      "turnover": "749807",
      "trades": "73"
    },
    {
      "date": "2025-07-30",
      "bid": "114.00",
      "ask": "115.50",
      "open": "114.50",
      "high": "116.00",
      "low": "114.00",
      "close": "115.50",
      "average": "115.4729",
      "volume": "4829",
      "turnover": "557618.5",
      "trades": "55"
    },
    {
      "date": "2025-07-31",
      "bid": "114.50",
      "ask": "115.50",
      "open": "114.00",
      "high": "117.00",
      "low": "114.00",
      "close": "114.50",
      "average": "114.2588",
      "volume": "1159",
      "turnover": "132426",
      "trades": "18"
    },
    {
      "date": "2025-08-01",
      "bid": "113.50",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.50",
      "low": "113.50",
      "close": "113.50",
      "average": "114.6838",
      "volume": "918",
      "turnover": "105286.5",
      "trades": "33"
    },
    {
      "date": "2025-08-04",
      "bid": "114.00",
      "ask": "114.50",
      "open": "115.00",
      "high": "116.00",
      "low": "114.00",
      "close": "114.50",
      "average": "114.6761",
      "volume": "1435",
      "turnover": "164552.5",
      "trades": "38"
    },
    {
      "date": "2025-08-05",
      "bid": "114.00",
      "ask": "114.50",
      "open": "114.50",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.6597",
      "volume": "1781",
      "turnover": "204209",
      "trades": "24"
    },
    {
      "date": "2025-08-06",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.50",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.8525",
      "volume": "488",
      "turnover": "56048",
      "trades": "12"
    },
    {
      "date": "2025-08-07",
      "bid": "113.50",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.6185",
      "volume": "4634",
      "turnover": "531142",
      "trades": "67"
    },
    {
      "date": "2025-08-08",
      "bid": "114.00",
      "ask": "115.50",
      "open": "115.50",
      "high": "116.00",
      "low": "114.00",
      "close": "115.50",
      "average": "114.964",
      "volume": "1084",
      "turnover": "124621",
      "trades": "35"
    },
    {
      "date": "2025-08-11",
      "bid": "113.50",
      "ask": "114.00",
      "open": "115.50",
      "high": "115.50",
      "low": "113.00",
      "close": "113.50",
      "average": "113.8321",
      "volume": "3538",
      "turnover": "402738",
      "trades": "55"
    },
    {
      "date": "2025-08-12",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "114.0528",
      "volume": "4506",
      "turnover": "513922",
      "trades": "38"
    },
    {
      "date": "2025-08-13",
      "bid": "113.50",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.00",
      "low": "112.50",
      "close": "115.00",
      "average": "113.6572",
      "volume": "8497",
      "turnover": "965745",
      "trades": "58"
    },
    {
      "date": "2025-08-14",
      "bid": "113.50",
      "ask": "114.00",
      "open": "115.00",
      "high": "115.00",
      "low": "113.00",
      "close": "113.50",
      "average": "113.6778",
      "volume": "599",
      "turnover": "68093",
      "trades": "20"
    },
    {
      "date": "2025-08-15",
      "bid": "113.00",
      "ask": "114.00",
      "open": "113.50",
      "high": "114.50",
      "low": "112.50",
      "close": "114.00",
      "average": "113.1483",
      "volume": "4002",
      "turnover": "452819.5",
      "trades": "35"
    },
    {
      "date": "2025-08-18",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "114.4634",
      "volume": "1572",
      "turnover": "179936.5",
      "trades": "27"
    },
    {
      "date": "2025-08-19",
      "bid": "114.00",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.00",
      "low": "113.50",
      "close": "114.50",
      "average": "114.432",
      "volume": "1832",
      "turnover": "209639.5",
      "trades": "28"
    },
    {
      "date": "2025-08-20",
      "bid": "109.00",
      "ask": "109.50",
      "open": "113.00",
      "high": "113.00",
      "low": "106.00",
      "close": "109.00",
      "average": "109.0617",
      "volume": "13922",
      "turnover": "1518331.25",
      "trades": "190"
    },
    {
      "date": "2025-08-21",
      "bid": "104.50",
      "ask": "105.00",
      "open": "109.00",
      "high": "109.00",
      "low": "104.00",
      "close": "105.00",
      "average": "105.8694",
      "volume": "15994",
      "turnover": "1693275.5",
      "trades": "146"
    },
    {
      "date": "2025-08-22",
      "bid": "106.50",
      "ask": "107.00",
      "open": "105.00",
      "high": "107.00",
      "low": "104.00",
      "close": "107.00",
      "average": "105.2118",
      "volume": "9109",
      "turnover": "958311.5",
      "trades": "88"
    },
    {
      "date": "2025-08-25",
      "bid": "108.00",
      "ask": "108.50",
      "open": "107.50",
      "high": "108.50",
      "low": "106.00",
      "close": "108.50",
      "average": "107.2863",
      "volume": "3489",
      "turnover": "374322",
      "trades": "59"
    },
    {
      "date": "2025-08-26",
      "bid": "109.50",
      "ask": "110.50",
      "open": "109.00",
      "high": "110.50",
      "low": "107.50",
      "close": "110.50",
      "average": "108.1217",
      "volume": "10516",
      "turnover": "1137037.5",
      "trades": "65"
    },
    {
      "date": "2025-08-27",
      "bid": "109.50",
      "ask": "110.50",
      "open": "110.50",
      "high": "111.00",
      "low": "108.00",
      "close": "110.50",
      "average": "110.2998",
      "volume": "3324",
      "turnover": "366631",
      "trades": "58"
    },
    {
      "date": "2025-08-28",
      "bid": "108.00",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.50",
      "low": "108.00",
      "close": "108.00",
      "average": "109.1591",
      "volume": "3546",
      "turnover": "387179",
      "trades": "45"
    },
    {
      "date": "2025-08-29",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.50",
      "high": "109.00",
      "low": "107.50",
      "close": "107.50",
      "average": "107.9946",
      "volume": "3607",
      "turnover": "389537",
      "trades": "47"
    },
    {
      "date": "2025-09-01",
      "bid": "107.00",
      "ask": "108.00",
      "open": "108.00",
      "high": "109.00",
      "low": "105.50",
      "close": "108.00",
      "average": "106.6822",
      "volume": "5520",
      "turnover": "588926.5",
      "trades": "61"
    },
    {
      "date": "2025-09-02",
      "bid": "106.50",
      "ask": "108.00",
      "open": "108.00",
      "high": "108.50",
      "low": "105.00",
      "close": "106.00",
      "average": "106.1253",
      "volume": "8276",
      "turnover": "878461",
      "trades": "75"
    },
    {
      "date": "2025-09-03",
      "bid": "107.00",
      "ask": "107.50",
      "open": "107.00",
      "high": "108.00",
      "low": "107.00",
      "close": "107.50",
      "average": "107.4166",
      "volume": "3854",
      "turnover": "413983.5",
      "trades": "48"
    },
    {
      "date": "2025-09-04",
      "bid": "107.50",
      "ask": "109.50",
      "open": "107.00",
      "high": "109.50",
      "low": "105.00",
      "close": "109.50",
      "average": "106.9424",
      "volume": "8376",
      "turnover": "895936.5",
      "trades": "82"
    },
    {
      "date": "2025-09-05",
      "bid": "108.50",
      "ask": "109.50",
      "open": "109.50",
      "high": "109.50",
      "low": "108.00",
      "close": "109.00",
      "average": "108.5918",
      "volume": "4135",
      "turnover": "449128.25",
      "trades": "44"
    },
    {
      "date": "2025-09-08",
      "bid": "109.00",
      "ask": "109.50",
      "open": "109.50",
      "high": "115.50",
      "low": "108.00",
      "close": "115.50",
      "average": "112.12",
      "volume": "11496",
      "turnover": "1285562",
      "trades": "74"
    },
    {
      "date": "2025-09-09",
      "bid": "109.50",
      "ask": "111.50",
      "open": "110.00",
      "high": "113.00",
      "low": "110.00",
      "close": "111.50",
      "average": "111.3317",
      "volume": "3716",
      "turnover": "413630.5",
      "trades": "32"
    },
    {
      "date": "2025-09-10",
      "bid": "109.00",
      "ask": "110.50",
      "open": "111.50",
      "high": "111.50",
      "low": "109.00",
      "close": "109.00",
      "average": "110.0738",
      "volume": "1070",
      "turnover": "117779",
      "trades": "30"
    },
    {
      "date": "2025-09-11",
      "bid": "109.50",
      "ask": "111.00",
      "open": "110.50",
      "high": "111.00",
      "low": "109.00",
      "close": "111.00",
      "average": "109.8144",
      "volume": "1813",
      "turnover": "199102.5",
      "trades": "41"
    },
    {
      "date": "2025-09-12",
      "bid": "110.00",
      "ask": "111.00",
      "open": "109.50",
      "high": "111.50",
      "low": "109.50",
      "close": "110.00",
      "average": "110.0556",
      "volume": "3954",
      "turnover": "435160",
      "trades": "37"
    },
    {
      "date": "2025-09-15",
      "bid": "109.50",
      "ask": "110.50",
      "open": "110.00",
      "high": "111.00",
      "low": "109.00",
      "close": "109.50",
      "average": "109.6925",
      "volume": "4179",
      "turnover": "458405",
      "trades": "30"
    },
    {
      "date": "2025-09-16",
      "bid": "110.00",
      "ask": "110.50",
      "open": "110.00",
      "high": "110.50",
      "low": "109.50",
      "close": "110.00",
      "average": "109.6565",
      "volume": "6567",
      "turnover": "720114",
      "trades": "33"
    },
    {
      "date": "2025-09-17",
      "bid": "109.50",
      "ask": "111.00",
      "open": "110.50",
      "high": "112.00",
      "low": "109.50",
      "close": "110.50",
      "average": "110.592",
      "volume": "3258",
      "turnover": "360354",
      "trades": "30"
    },
    {
      "date": "2025-09-18",
      "bid": "110.50",
      "ask": "111.00",
      "open": "110.50",
      "high": "112.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.5086",
      "volume": "1810",
      "turnover": "200020.5",
      "trades": "23"
    },
    {
      "date": "2025-09-19",
      "bid": "110.00",
      "ask": "111.00",
      "open": "110.50",
      "high": "111.50",
      "low": "110.00",
      "close": "111.00",
      "average": "110.0661",
      "volume": "2057",
      "turnover": "226406",
      "trades": "37"
    },
    {
      "date": "2025-09-22",
      "bid": "110.00",
      "ask": "111.00",
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.50",
      "average": "110.3295",
      "volume": "1208",
      "turnover": "133278",
      "trades": "32"
    },
    {
      "date": "2025-09-23",
      "bid": "110.00",
      "ask": "110.50",
      "open": "110.50",
      "high": "111.00",
      "low": "109.50",
      "close": "110.00",
      "average": "109.9197",
      "volume": "2186",
      "turnover": "240284.5",
      "trades": "29"
    },
    {
      "date": "2025-09-24",
      "bid": "110.00",
      "ask": "111.00",
      "open": "110.50",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.0198",
      "volume": "15211",
      "turnover": "1673511",
      "trades": "31"
    },
    {
      "date": "2025-09-25",
      "bid": "110.00",
      "ask": "111.00",
      "open": "111.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.5127",
      "volume": "4440",
      "turnover": "490676.5",
      "trades": "49"
    },
    {
      "date": "2025-09-26",
      "bid": "109.00",
      "ask": "110.00",
      "open": "110.50",
      "high": "112.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.8799",
      "volume": "4037",
      "turnover": "443578.5",
      "trades": "53"
    },
    {
      "date": "2025-09-29",
      "bid": "111.00",
      "ask": "112.00",
      "open": "109.50",
      "high": "112.00",
      "low": "109.00",
      "close": "111.00",
      "average": "109.9864",
      "volume": "5246",
      "turnover": "577058.5",
      "trades": "64"
    },
    {
      "date": "2025-09-30",
      "bid": "111.50",
      "ask": "113.00",
      "open": "112.00",
      "high": "112.50",
      "low": "109.50",
      "close": "111.00",
      "average": "111.2222",
      "volume": "4338",
      "turnover": "482505",
      "trades": "46"
    },
    {
      "date": "2025-10-01",
      "bid": "111.00",
      "ask": "112.00",
      "open": "111.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.7026",
      "volume": "1355",
      "turnover": "150002",
      "trades": "25"
    },
    {
      "date": "2025-10-02",
      "bid": "110.00",
      "ask": "111.00",
      "open": "111.00",
      "high": "113.00",
      "low": "109.50",
      "close": "110.00",
      "average": "110.6207",
      "volume": "4092",
      "turnover": "452649.5",
      "trades": "51"
    },
    {
      "date": "2025-10-03",
      "bid": "109.50",
      "ask": "111.50",
      "open": "110.50",
      "high": "111.50",
      "low": "109.00",
      "close": "110.00",
      "average": "109.9185",
      "volume": "6767",
      "turnover": "743818.5",
      "trades": "50"
    },
    {
      "date": "2025-10-06",
      "bid": "110.00",
      "ask": "111.00",
      "open": "112.00",
      "high": "112.50",
      "low": "109.50",
      "close": "111.00",
      "average": "111.0357",
      "volume": "1037",
      "turnover": "115144",
      "trades": "32"
    },
    {
      "date": "2025-10-07",
      "bid": "110.00",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.5423",
      "volume": "1513",
      "turnover": "167250.5",
      "trades": "31"
    },
    {
      "date": "2025-10-08",
      "bid": "110.00",
      "ask": "111.00",
      "open": "110.50",
      "high": "111.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.5493",
      "volume": "1766",
      "turnover": "195230",
      "trades": "28"
    },
    {
      "date": "2025-10-09",
      "bid": "110.00",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.2681",
      "volume": "4543",
      "turnover": "500948",
      "trades": "38"
    },
    {
      "date": "2025-10-10",
      "bid": "110.00",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.2433",
      "volume": "2045",
      "turnover": "225447.5",
      "trades": "26"
    },
    {
      "date": "2025-10-13",
      "bid": "110.00",
      "ask": "110.50",
      "open": "110.50",
      "high": "111.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.4337",
      "volume": "2452",
      "turnover": "270783.5",
      "trades": "26"
    },
    {
      "date": "2025-10-14",
      "bid": "110.00",
      "ask": "111.00",
      "open": "110.50",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.6332",
      "volume": "1629",
      "turnover": "180221.5",
      "trades": "29"
    },
    {
      "date": "2025-10-15",
      "bid": "110.00",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.50",
      "average": "110.463",
      "volume": "3138",
      "turnover": "346633",
      "trades": "32"
    },
    {
      "date": "2025-10-16",
      "bid": "110.00",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.50",
      "low": "110.00",
      "close": "111.00",
      "average": "110.5855",
      "volume": "1444",
      "turnover": "159685.5",
      "trades": "25"
    },
    {
      "date": "2025-10-17",
      "bid": "110.00",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.4542",
      "volume": "3068",
      "turnover": "338873.5",
      "trades": "41"
    },
    {
      "date": "2025-10-20",
      "bid": "110.00",
      "ask": "111.50",
      "open": "111.00",
      "high": "112.50",
      "low": "110.00",
      "close": "111.50",
      "average": "111.3529",
      "volume": "1655",
      "turnover": "184289",
      "trades": "28"
    },
    {
      "date": "2025-10-21",
      "bid": "109.00",
      "ask": "109.50",
      "open": "112.00",
      "high": "113.00",
      "low": "107.50",
      "close": "109.00",
      "average": "108.9291",
      "volume": "61237",
      "turnover": "6670405",
      "trades": "223"
    },
    {
      "date": "2025-10-22",
      "bid": "109.00",
      "ask": "110.00",
      "open": "109.50",
      "high": "110.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.049",
      "volume": "4360",
      "turnover": "475453.5",
      "trades": "32"
    },
    {
      "date": "2025-10-23",
      "bid": "109.00",
      "ask": "110.00",
      "open": "109.50",
      "high": "110.50",
      "low": "109.00",
      "close": "110.50",
      "average": "109.1822",
      "volume": "8717",
      "turnover": "951794.5",
      "trades": "46"
    },
    {
      "date": "2025-10-24",
      "bid": "109.00",
      "ask": "110.00",
      "open": "109.50",
      "high": "110.50",
      "low": "109.00",
      "close": "110.00",
      "average": "109.127",
      "volume": "10975",
      "turnover": "1197668.5",
      "trades": "59"
    },
    {
      "date": "2025-10-27",
      "bid": "109.00",
      "ask": "110.00",
      "open": "109.50",
      "high": "110.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.4576",
      "volume": "5484",
      "turnover": "600265.5",
      "trades": "57"
    },
    {
      "date": "2025-10-28",
      "bid": "109.50",
      "ask": "110.00",
      "open": "109.00",
      "high": "111.00",
      "low": "109.00",
      "close": "109.50",
      "average": "109.72",
      "volume": "5615",
      "turnover": "616078",
      "trades": "68"
    },
    {
      "date": "2025-10-29",
      "bid": "109.00",
      "ask": "109.50",
      "open": "109.00",
      "high": "111.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.4992",
      "volume": "3869",
      "turnover": "423688.25",
      "trades": "42"
    },
    {
      "date": "2025-10-30",
      "bid": "109.50",
      "ask": "110.00",
      "open": "109.00",
      "high": "110.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.2541",
      "volume": "8414",
      "turnover": "919264",
      "trades": "32"
    },
    {
      "date": "2025-10-31",
      "bid": "109.00",
      "ask": "110.00",
      "open": "110.00",
      "high": "110.50",
      "low": "109.50",
      "close": "109.50",
      "average": "110.2095",
      "volume": "1029",
      "turnover": "113369.25",
      "trades": "16"
    },
    {
      "date": "2025-11-03",
      "bid": "109.00",
      "ask": "110.00",
      "open": "109.50",
      "high": "110.00",
      "low": "109.00",
      "close": "110.00",
      "average": "109.2876",
      "volume": "3180",
      "turnover": "347534.5",
      "trades": "48"
    },
    {
      "date": "2025-11-04",
      "bid": "109.00",
      "ask": "110.00",
      "open": "110.00",
      "high": "110.00",
      "low": "109.00",
      "close": "109.50",
      "average": "109.4318",
      "volume": "5543",
      "turnover": "606636.75",
      "trades": "60"
    },
    {
      "date": "2025-11-05",
      "bid": "108.50",
      "ask": "110.00",
      "open": "105.00",
      "high": "112.50",
      "low": "105.00",
      "close": "108.50",
      "average": "109.2836",
      "volume": "18778",
      "turnover": "2052308.5",
      "trades": "104"
    },
    {
      "date": "2025-11-06",
      "bid": "105.00",
      "ask": "105.50",
      "open": "108.50",
      "high": "108.50",
      "low": "105.00",
      "close": "105.50",
      "average": "105.9914",
      "volume": "5428",
      "turnover": "575330.5",
      "trades": "82"
    },
    {
      "date": "2025-11-07",
      "bid": "103.50",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.00",
      "low": "103.00",
      "close": "103.50",
      "average": "103.8574",
      "volume": "5113",
      "turnover": "531023",
      "trades": "53"
    },
    {
      "date": "2025-11-10",
      "bid": "102.50",
      "ask": "103.00",
      "open": "104.50",
      "high": "104.50",
      "low": "101.00",
      "close": "103.00",
      "average": "102.4337",
      "volume": "1788",
      "turnover": "183151.5",
      "trades": "30"
    },
    {
      "date": "2025-11-11",
      "bid": "101.00",
      "ask": "102.50",
      "open": "104.00",
      "high": "104.00",
      "low": "101.50",
      "close": "102.00",
      "average": "102.9362",
      "volume": "2807",
      "turnover": "288942",
      "trades": "38"
    },
    {
      "date": "2025-11-12",
      "bid": "105.50",
      "ask": "106.00",
      "open": "102.50",
      "high": "106.00",
      "low": "102.00",
      "close": "106.00",
      "average": "103.6895",
      "volume": "15418",
      "turnover": "1598684.5",
      "trades": "152"
    },
    {
      "date": "2025-11-13",
      "bid": "101.50",
      "ask": "102.50",
      "open": "105.50",
      "high": "106.00",
      "low": "101.50",
      "close": "102.00",
      "average": "103.2976",
      "volume": "10563",
      "turnover": "1091206.5",
      "trades": "130"
    },
    {
      "date": "2025-11-14",
      "bid": "101.50",
      "ask": "103.00",
      "open": "102.00",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.1171",
      "volume": "4913",
      "turnover": "501690.5",
      "trades": "77"
    },
    {
      "date": "2025-11-17",
      "bid": "104.00",
      "ask": "105.50",
      "open": "103.00",
      "high": "105.00",
      "low": "101.50",
      "close": "103.50",
      "average": "103.1006",
      "volume": "2227",
      "turnover": "229672.75",
      "trades": "46"
    },
    {
      "date": "2025-11-18",
      "bid": "102.00",
      "ask": "103.50",
      "open": "103.50",
      "high": "103.50",
      "low": "101.50",
      "close": "102.00",
      "average": "102.4048",
      "volume": "1849",
      "turnover": "189346.5",
      "trades": "27"
    },
    {
      "date": "2025-11-19",
      "bid": "103.50",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.00",
      "low": "101.50",
      "close": "104.00",
      "average": "103.279",
      "volume": "2676",
      "turnover": "276374.5",
      "trades": "34"
    },
    {
      "date": "2025-11-20",
      "bid": "105.50",
      "ask": "106.00",
      "open": "105.50",
      "high": "106.00",
      "low": "104.00",
      "close": "106.00",
      "average": "105.3266",
      "volume": "2698",
      "turnover": "284155.75",
      "trades": "40"
    },
    {
      "date": "2025-11-21",
      "bid": "105.00",
      "ask": "107.00",
      "open": "105.00",
      "high": "108.50",
      "low": "103.50",
      "close": "106.00",
      "average": "105.9692",
      "volume": "12841",
      "turnover": "1360823",
      "trades": "75"
    },
    {
      "date": "2025-11-24",
      "bid": "107.00",
      "ask": "108.00",
      "open": "107.00",
      "high": "108.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.2695",
      "volume": "4926",
      "turnover": "528409.5",
      "trades": "46"
    },
    {
      "date": "2025-11-25",
      "bid": "108.00",
      "ask": "108.50",
      "open": "107.00",
      "high": "108.50",
      "low": "107.00",
      "close": "108.00",
      "average": "107.7218",
      "volume": "1618",
      "turnover": "174289.5",
      "trades": "30"
    },
    {
      "date": "2025-11-26",
      "bid": "108.00",
      "ask": "108.50",
      "open": "108.00",
      "high": "108.50",
      "low": "108.00",
      "close": "108.50",
      "average": "108.1021",
      "volume": "3356",
      "turnover": "362790.5",
      "trades": "37"
    },
    {
      "date": "2025-11-27",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.50",
      "high": "108.50",
      "low": "107.00",
      "close": "108.00",
      "average": "108.0216",
      "volume": "2710",
      "turnover": "292738.5",
      "trades": "31"
    },
    {
      "date": "2025-11-28",
      "bid": "107.00",
      "ask": "108.50",
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.9688",
      "volume": "913",
      "turnover": "98575.5",
      "trades": "35"
    },
    {
      "date": "2025-12-01",
      "bid": "108.00",
      "ask": "109.00",
      "open": "107.50",
      "high": "109.00",
      "low": "107.50",
      "close": "108.00",
      "average": "108.5283",
      "volume": "4507",
      "turnover": "489137",
      "trades": "36"
    },
    {
      "date": "2025-12-02",
      "bid": "108.00",
      "ask": "109.00",
      "open": "108.50",
      "high": "109.50",
      "low": "108.00",
      "close": "108.00",
      "average": "108.3697",
      "volume": "2782",
      "turnover": "301484.5",
      "trades": "30"
    },
    {
      "date": "2025-12-03",
      "bid": "108.00",
      "ask": "108.50",
      "open": "109.00",
      "high": "109.00",
      "low": "108.00",
      "close": "108.50",
      "average": "108.5187",
      "volume": "2277",
      "turnover": "247097",
      "trades": "21"
    },
    {
      "date": "2025-12-04",
      "bid": "107.00",
      "ask": "108.00",
      "open": "108.50",
      "high": "109.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.9792",
      "volume": "2353",
      "turnover": "254075",
      "trades": "32"
    },
    {
      "date": "2025-12-05",
      "bid": "106.50",
      "ask": "107.00",
      "open": "107.50",
      "high": "107.50",
      "low": "105.50",
      "close": "107.00",
      "average": "106.7942",
      "volume": "2179",
      "turnover": "232704.5",
      "trades": "29"
    },
    {
      "date": "2025-12-08",
      "bid": "106.50",
      "ask": "107.00",
      "open": "106.50",
      "high": "107.50",
      "low": "105.50",
      "close": "106.50",
      "average": "106.7219",
      "volume": "890",
      "turnover": "94982.5",
      "trades": "28"
    },
    {
      "date": "2025-12-09",
      "bid": "105.00",
      "ask": "106.00",
      "open": "107.00",
      "high": "107.00",
      "low": "105.00",
      "close": "105.50",
      "average": "105.6128",
      "volume": "2425",
      "turnover": "256111",
      "trades": "52"
    },
    {
      "date": "2025-12-10",
      "bid": "104.00",
      "ask": "104.50",
      "open": "105.00",
      "high": "106.00",
      "low": "103.50",
      "close": "103.50",
      "average": "104.4891",
      "volume": "642",
      "turnover": "67082",
      "trades": "39"
    },
    {
      "date": "2025-12-11",
      "bid": "103.00",
      "ask": "104.00",
      "open": "103.50",
      "high": "105.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.486",
      "volume": "3985",
      "turnover": "412400.25",
      "trades": "52"
    },
    {
      "date": "2025-12-12",
      "bid": "103.50",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.00",
      "low": "101.50",
      "close": "103.50",
      "average": "102.5007",
      "volume": "6037",
      "turnover": "618797",
      "trades": "72"
    },
    {
      "date": "2025-12-15",
      "bid": "101.50",
      "ask": "102.00",
      "open": "103.50",
      "high": "103.50",
      "low": "101.50",
      "close": "101.50",
      "average": "102.4454",
      "volume": "2398",
      "turnover": "245664",
      "trades": "58"
    },
    {
      "date": "2025-12-16",
      "bid": "101.00",
      "ask": "102.00",
      "open": "101.50",
      "high": "102.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.8714",
      "volume": "4319",
      "turnover": "439982.5",
      "trades": "38"
    },
    {
      "date": "2025-12-17",
      "bid": "100.00",
      "ask": "101.50",
      "open": "101.50",
      "high": "101.50",
      "low": "100.00",
      "close": "101.50",
      "average": "100.7607",
      "volume": "3753",
      "turnover": "378155",
      "trades": "56"
    },
    {
      "date": "2025-12-18",
      "bid": "101.00",
      "ask": "102.00",
      "open": "101.50",
      "high": "102.50",
      "low": "101.00",
      "close": "101.00",
      "average": "101.8156",
      "volume": "1822",
      "turnover": "185508",
      "trades": "27"
    },
    {
      "date": "2025-12-19",
      "bid": "100.50",
      "ask": "101.50",
      "open": "101.50",
      "high": "102.00",
      "low": "100.00",
      "close": "101.50",
      "average": "101.0288",
      "volume": "4092",
      "turnover": "413410",
      "trades": "68"
    },
    {
      "date": "2025-12-22",
      "bid": "100.00",
      "ask": "102.00",
      "open": "100.50",
      "high": "102.00",
      "low": "100.00",
      "close": "102.00",
      "average": "100.5301",
      "volume": "3252",
      "turnover": "326924",
      "trades": "63"
    },
    {
      "date": "2025-12-23",
      "bid": "101.00",
      "ask": "102.00",
      "open": "101.50",
      "high": "102.50",
      "low": "100.00",
      "close": "102.00",
      "average": "101.5731",
      "volume": "3754",
      "turnover": "381305.5",
      "trades": "51"
    },
    {
      "date": "2025-12-29",
      "bid": "102.00",
      "ask": "104.00",
      "open": "102.00",
      "high": "104.00",
      "low": "101.00",
      "close": "104.00",
      "average": "101.9583",
      "volume": "3129",
      "turnover": "319027.5",
      "trades": "72"
    },
    {
      "date": "2025-12-30",
      "bid": "104.50",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.00",
      "low": "104.00",
      "close": "106.00",
      "average": "104.7695",
      "volume": "2351",
      "turnover": "246313",
      "trades": "49"
    },
    {
      "date": "2026-01-02",
      "bid": "104.00",
      "ask": "105.50",
      "open": "106.00",
      "high": "106.00",
      "low": "104.00",
      "close": "104.00",
      "average": "105.2797",
      "volume": "885",
      "turnover": "93172.5",
      "trades": "32"
    },
    {
      "date": "2026-01-05",
      "bid": "102.00",
      "ask": "104.00",
      "open": "105.50",
      "high": "105.50",
      "low": "102.00",
      "close": "102.50",
      "average": "103.4886",
      "volume": "837",
      "turnover": "86620",
      "trades": "21"
    },
    {
      "date": "2026-01-07",
      "bid": "101.50",
      "ask": "102.50",
      "open": "102.50",
      "high": "102.50",
      "low": "100.50",
      "close": "102.00",
      "average": "101.4101",
      "volume": "4133",
      "turnover": "419135.75",
      "trades": "70"
    },
    {
      "date": "2026-01-08",
      "bid": "101.00",
      "ask": "102.00",
      "open": "102.00",
      "high": "102.50",
      "low": "100.50",
      "close": "100.50",
      "average": "101.3148",
      "volume": "5149",
      "turnover": "521684.5",
      "trades": "63"
    },
    {
      "date": "2026-01-09",
      "bid": "102.00",
      "ask": "103.00",
      "open": "101.50",
      "high": "103.00",
      "low": "101.50",
      "close": "102.00",
      "average": "101.8572",
      "volume": "1629",
      "turnover": "165928.5",
      "trades": "50"
    },
    {
      "date": "2026-01-12",
      "bid": "101.00",
      "ask": "102.50",
      "open": "103.00",
      "high": "103.50",
      "low": "100.50",
      "close": "102.50",
      "average": "101.9162",
      "volume": "2767",
      "turnover": "282002",
      "trades": "53"
    },
    {
      "date": "2026-01-13",
      "bid": "101.00",
      "ask": "102.00",
      "open": "100.50",
      "high": "102.50",
      "low": "100.50",
      "close": "101.50",
      "average": "101.5617",
      "volume": "1547",
      "turnover": "157116",
      "trades": "42"
    },
    {
      "date": "2026-01-14",
      "bid": "100.00",
      "ask": "101.50",
      "open": "101.50",
      "high": "102.00",
      "low": "99.60",
      "close": "100.00",
      "average": "100.3807",
      "volume": "6798",
      "turnover": "682388.1",
      "trades": "80"
    },
    {
      "date": "2026-01-15",
      "bid": "99.80",
      "ask": "100.00",
      "open": "100.00",
      "high": "102.00",
      "low": "99.80",
      "close": "100.00",
      "average": "100.5626",
      "volume": "6060",
      "turnover": "609409.4",
      "trades": "69"
    },
    {
      "date": "2026-01-16",
      "bid": "102.00",
      "ask": "104.00",
      "open": "100.00",
      "high": "104.00",
      "low": "99.80",
      "close": "102.00",
      "average": "102.0318",
      "volume": "5494",
      "turnover": "560562.5",
      "trades": "79"
    },
    {
      "date": "2026-01-19",
      "bid": "101.50",
      "ask": "103.00",
      "open": "101.50",
      "high": "103.00",
      "low": "101.00",
      "close": "102.00",
      "average": "101.5055",
      "volume": "5151",
      "turnover": "522883",
      "trades": "68"
    },
    {
      "date": "2026-01-20",
      "bid": "100.50",
      "ask": "101.00",
      "open": "101.50",
      "high": "102.00",
      "low": "100.00",
      "close": "100.50",
      "average": "100.3101",
      "volume": "1809",
      "turnover": "181461",
      "trades": "45"
    },
    {
      "date": "2026-01-21",
      "bid": "99.60",
      "ask": "100.00",
      "open": "101.00",
      "high": "102.00",
      "low": "99.80",
      "close": "99.80",
      "average": "100.1992",
      "volume": "2356",
      "turnover": "236069.4",
      "trades": "41"
    },
    {
      "date": "2026-01-22",
      "bid": "100.50",
      "ask": "101.00",
      "open": "100.00",
      "high": "102.00",
      "low": "100.00",
      "close": "100.50",
      "average": "101.1626",
      "volume": "1990",
      "turnover": "201313.5",
      "trades": "24"
    },
    {
      "date": "2026-01-23",
      "bid": "100.50",
      "ask": "101.50",
      "open": "100.50",
      "high": "102.50",
      "low": "100.50",
      "close": "100.50",
      "average": "100.7489",
      "volume": "2559",
      "turnover": "257816.5",
      "trades": "43"
    },
    {
      "date": "2026-01-26",
      "bid": "99.80",
      "ask": "101.00",
      "open": "101.00",
      "high": "102.50",
      "low": "99.80",
      "close": "99.80",
      "average": "100.409",
      "volume": "3233",
      "turnover": "324622.2",
      "trades": "53"
    },
    {
      "date": "2026-01-27",
      "bid": "98.00",
      "ask": "98.80",
      "open": "99.80",
      "high": "101.00",
      "low": "97.80",
      "close": "98.00",
      "average": "98.5706",
      "volume": "7353",
      "turnover": "724789.9",
      "trades": "109"
    },
    {
      "date": "2026-01-28",
      "bid": "97.60",
      "ask": "98.40",
      "open": "99.20",
      "high": "99.20",
      "low": "97.40",
      "close": "98.40",
      "average": "98.0172",
      "volume": "5523",
      "turnover": "541331.4",
      "trades": "86"
    },
    {
      "date": "2026-01-29",
      "bid": "97.60",
      "ask": "98.80",
      "open": "98.40",
      "high": "99.00",
      "low": "97.40",
      "close": "98.80",
      "average": "97.8826",
      "volume": "2624",
      "turnover": "256844",
      "trades": "70"
    },
    {
      "date": "2026-01-30",
      "bid": "96.80",
      "ask": "97.40",
      "open": "98.80",
      "high": "99.00",
      "low": "96.40",
      "close": "97.40",
      "average": "97.2959",
      "volume": "1802",
      "turnover": "175327.2",
      "trades": "49"
    },
    {
      "date": "2026-02-02",
      "bid": "96.60",
      "ask": "96.80",
      "open": "97.40",
      "high": "100.00",
      "low": "95.80",
      "close": "96.80",
      "average": "97.0482",
      "volume": "4700",
      "turnover": "456251.1",
      "trades": "105"
    },
    {
      "date": "2026-02-03",
      "bid": "95.60",
      "ask": "97.00",
      "open": "96.80",
      "high": "98.00",
      "low": "94.20",
      "close": "97.00",
      "average": "95.6067",
      "volume": "7862",
      "turnover": "751660.2",
      "trades": "92"
    },
    {
      "date": "2026-02-04",
      "bid": "95.40",
      "ask": "96.60",
      "open": "97.00",
      "high": "97.00",
      "low": "94.00",
      "close": "96.60",
      "average": "95.2892",
      "volume": "7874",
      "turnover": "750307.2",
      "trades": "82"
    },
    {
      "date": "2026-02-05",
      "bid": "95.00",
      "ask": "96.20",
      "open": "96.60",
      "high": "97.20",
      "low": "94.60",
      "close": "95.40",
      "average": "95.6407",
      "volume": "3596",
      "turnover": "343925.6",
      "trades": "59"
    },
    {
      "date": "2026-02-06",
      "bid": "95.40",
      "ask": "96.40",
      "open": "95.20",
      "high": "96.40",
      "low": "94.80",
      "close": "96.40",
      "average": "95.1997",
      "volume": "4854",
      "turnover": "462099.4",
      "trades": "60"
    },
    {
      "date": "2026-02-09",
      "bid": "95.00",
      "ask": "95.80",
      "open": "96.60",
      "high": "96.60",
      "low": "94.60",
      "close": "95.80",
      "average": "95.9678",
      "volume": "4559",
      "turnover": "437517.2",
      "trades": "65"
    },
    {
      "date": "2026-02-10",
      "bid": "95.20",
      "ask": "95.80",
      "open": "95.00",
      "high": "96.40",
      "low": "94.60",
      "close": "95.80",
      "average": "95.4008",
      "volume": "3627",
      "turnover": "346018.8",
      "trades": "46"
    },
    {
      "date": "2026-02-11",
      "bid": "94.20",
      "ask": "95.60",
      "open": "95.20",
      "high": "95.60",
      "low": "93.40",
      "close": "95.60",
      "average": "94.2903",
      "volume": "3122",
      "turnover": "294374.2",
      "trades": "43"
    },
    {
      "date": "2026-02-12",
      "bid": "94.00",
      "ask": "94.80",
      "open": "95.20",
      "high": "95.40",
      "low": "93.80",
      "close": "94.80",
      "average": "94.197",
      "volume": "2150",
      "turnover": "202523.6",
      "trades": "41"
    },
    {
      "date": "2026-02-13",
      "bid": "93.40",
      "ask": "93.80",
      "open": "94.00",
      "high": "95.40",
      "low": "93.00",
      "close": "93.80",
      "average": "93.9746",
      "volume": "3500",
      "turnover": "328911",
      "trades": "50"
    },
    {
      "date": "2026-02-16",
      "bid": "93.00",
      "ask": "94.00",
      "open": "94.00",
      "high": "94.80",
      "low": "92.60",
      "close": "92.60",
      "average": "93.6663",
      "volume": "9475",
      "turnover": "887494",
      "trades": "93"
    },
    {
      "date": "2026-02-17",
      "bid": "88.00",
      "ask": "88.60",
      "open": "88.60",
      "high": "89.60",
      "low": "84.80",
      "close": "88.60",
      "average": "87.6689",
      "volume": "25823",
      "turnover": "2263874",
      "trades": "227"
    },
    {
      "date": "2026-02-18",
      "bid": "92.00",
      "ask": "93.80",
      "open": "87.80",
      "high": "94.00",
      "low": "87.80",
      "close": "94.00",
      "average": "91.261",
      "volume": "7297",
      "turnover": "665441.4",
      "trades": "94"
    },
    {
      "date": "2026-02-19",
      "bid": "92.40",
      "ask": "92.80",
      "open": "92.00",
      "high": "93.80",
      "low": "91.40",
      "close": "93.00",
      "average": "92.3505",
      "volume": "2144",
      "turnover": "197999.4",
      "trades": "50"
    },
    {
      "date": "2026-02-20",
      "bid": "90.60",
      "ask": "90.80",
      "open": "92.40",
      "high": "93.00",
      "low": "89.00",
      "close": "91.00",
      "average": "90.1364",
      "volume": "7646",
      "turnover": "689222",
      "trades": "83"
    },
    {
      "date": "2026-02-23",
      "bid": "87.80",
      "ask": "88.80",
      "open": "89.20",
      "high": "90.60",
      "low": "88.00",
      "close": "88.80",
      "average": "89.0147",
      "volume": "5314",
      "turnover": "473024",
      "trades": "65"
    },
    {
      "date": "2026-02-24",
      "bid": "89.20",
      "ask": "90.00",
      "open": "87.40",
      "high": "90.00",
      "low": "87.40",
      "close": "89.20",
      "average": "89.2595",
      "volume": "1975",
      "turnover": "176287.6",
      "trades": "33"
    },
    {
      "date": "2026-02-25",
      "bid": "89.80",
      "ask": "90.40",
      "open": "90.00",
      "high": "90.40",
      "low": "88.00",
      "close": "90.40",
      "average": "88.9377",
      "volume": "2665",
      "turnover": "237019",
      "trades": "48"
    },
    {
      "date": "2026-02-26",
      "bid": "88.20",
      "ask": "89.00",
      "open": "90.40",
      "high": "90.40",
      "low": "87.40",
      "close": "89.00",
      "average": "88.4173",
      "volume": "5723",
      "turnover": "506012.4",
      "trades": "85"
    },
    {
      "date": "2026-02-27",
      "bid": "89.00",
      "ask": "89.60",
      "open": "88.20",
      "high": "89.60",
      "low": "88.20",
      "close": "89.00",
      "average": "88.6594",
      "volume": "6831",
      "turnover": "605632.2",
      "trades": "37"
    },
    {
      "date": "2026-03-02",
      "bid": "87.60",
      "ask": "88.40",
      "open": "89.60",
      "high": "89.60",
      "low": "87.20",
      "close": "87.60",
      "average": "88.06",
      "volume": "1755",
      "turnover": "155016.2",
      "trades": "62"
    },
    {
      "date": "2026-03-03",
      "bid": "89.40",
      "ask": "90.20",
      "open": "87.60",
      "high": "90.20",
      "low": "85.60",
      "close": "90.20",
      "average": "87.2182",
      "volume": "4828",
      "turnover": "421089.4",
      "trades": "56"
    },
    {
      "date": "2026-03-04",
      "bid": "89.00",
      "ask": "90.40",
      "open": "90.20",
      "high": "90.80",
      "low": "89.00",
      "close": "89.00",
      "average": "89.5644",
      "volume": "4817",
      "turnover": "431431.6",
      "trades": "34"
    },
    {
      "date": "2026-03-05",
      "bid": "88.20",
      "ask": "89.20",
      "open": "90.60",
      "high": "90.60",
      "low": "88.00",
      "close": "89.00",
      "average": "88.9293",
      "volume": "4434",
      "turnover": "394312.6",
      "trades": "43"
    },
    {
      "date": "2026-03-06",
      "bid": "88.20",
      "ask": "88.40",
      "open": "88.20",
      "high": "89.00",
      "low": "88.20",
      "close": "88.20",
      "average": "88.2683",
      "volume": "609",
      "turnover": "53755.4",
      "trades": "14"
    },
    {
      "date": "2026-03-09",
      "bid": "86.20",
      "ask": "87.20",
      "open": "88.00",
      "high": "88.20",
      "low": "85.80",
      "close": "85.80",
      "average": "87.3848",
      "volume": "1979",
      "turnover": "172934.6",
      "trades": "34"
    },
    {
      "date": "2026-03-10",
      "bid": "85.60",
      "ask": "87.00",
      "open": "87.80",
      "high": "87.80",
      "low": "85.00",
      "close": "85.60",
      "average": "86.2178",
      "volume": "7597",
      "turnover": "654996.6",
      "trades": "56"
    },
    {
      "date": "2026-03-11",
      "bid": "86.20",
      "ask": "87.00",
      "open": "87.00",
      "high": "87.60",
      "low": "86.00",
      "close": "87.00",
      "average": "86.9671",
      "volume": "1081",
      "turnover": "94011.4",
      "trades": "34"
    },
    {
      "date": "2026-03-12",
      "bid": "86.00",
      "ask": "87.00",
      "open": "87.00",
      "high": "87.00",
      "low": "85.40",
      "close": "87.00",
      "average": "86.3667",
      "volume": "6735",
      "turnover": "581691.3",
      "trades": "66"
    },
    {
      "date": "2026-03-13",
      "bid": "85.80",
      "ask": "86.80",
      "open": "87.00",
      "high": "87.00",
      "low": "85.40",
      "close": "85.80",
      "average": "86.0205",
      "volume": "3200",
      "turnover": "275308.8",
      "trades": "29"
    },
    {
      "date": "2026-03-16",
      "bid": "86.20",
      "ask": "87.00",
      "open": "86.00",
      "high": "87.00",
      "low": "85.80",
      "close": "87.00",
      "average": "86.6479",
      "volume": "1473",
      "turnover": "127632.4",
      "trades": "21"
    },
    {
      "date": "2026-03-17",
      "bid": "88.80",
      "ask": "90.00",
      "open": "87.00",
      "high": "95.00",
      "low": "86.00",
      "close": "89.00",
      "average": "87.7445",
      "volume": "8710",
      "turnover": "764254.4",
      "trades": "70"
    },
    {
      "date": "2026-03-18",
      "bid": "90.20",
      "ask": "91.40",
      "open": "89.00",
      "high": "94.20",
      "low": "89.00",
      "close": "91.00",
      "average": "91.2587",
      "volume": "10033",
      "turnover": "915612.2",
      "trades": "68"
    },
    {
      "date": "2026-03-19",
      "bid": "87.60",
      "ask": "89.20",
      "open": "91.40",
      "high": "91.80",
      "low": "87.40",
      "close": "87.60",
      "average": "89.7851",
      "volume": "9549",
      "turnover": "857357.6",
      "trades": "87"
    },
    {
      "date": "2026-03-20",
      "bid": "87.80",
      "ask": "89.40",
      "open": "87.60",
      "high": "89.60",
      "low": "87.60",
      "close": "89.60",
      "average": "88.9318",
      "volume": "3128",
      "turnover": "278178.8",
      "trades": "42"
    },
    {
      "date": "2026-03-23",
      "bid": "86.20",
      "ask": "86.80",
      "open": "89.00",
      "high": "89.60",
      "low": "86.00",
      "close": "86.00",
      "average": "87.5667",
      "volume": "2878",
      "turnover": "252017",
      "trades": "66"
    },
    {
      "date": "2026-03-24",
      "bid": "87.40",
      "ask": "88.00",
      "open": "85.60",
      "high": "88.60",
      "low": "85.60",
      "close": "87.40",
      "average": "87.0279",
      "volume": "3902",
      "turnover": "339592.4",
      "trades": "48"
    },
    {
      "date": "2026-03-25",
      "bid": "87.00",
      "ask": "88.40",
      "open": "89.00",
      "high": "89.60",
      "low": "86.80",
      "close": "86.80",
      "average": "88.1912",
      "volume": "3770",
      "turnover": "332480.8",
      "trades": "59"
    },
    {
      "date": "2026-03-26",
      "bid": "89.00",
      "ask": "90.00",
      "open": "86.80",
      "high": "90.00",
      "low": "86.80",
      "close": "89.00",
      "average": "88.9552",
      "volume": "4184",
      "turnover": "372188.4",
      "trades": "52"
    },
    {
      "date": "2026-03-27",
      "bid": "88.00",
      "ask": "89.60",
      "open": "89.00",
      "high": "89.40",
      "low": "87.20",
      "close": "89.20",
      "average": "88.8232",
      "volume": "2357",
      "turnover": "209356.4",
      "trades": "31"
    },
    {
      "date": "2026-03-30",
      "bid": "93.20",
      "ask": "94.20",
      "open": "89.60",
      "high": "97.00",
      "low": "87.80",
      "close": "94.20",
      "average": "90.7991",
      "volume": "6536",
      "turnover": "593462.6",
      "trades": "67"
    },
    {
      "date": "2026-03-31",
      "bid": "93.00",
      "ask": "94.60",
      "open": "95.20",
      "high": "95.20",
      "low": "93.00",
      "close": "94.40",
      "average": "93.8464",
      "volume": "1011",
      "turnover": "94880.2",
      "trades": "40"
    },
    {
      "date": "2026-04-01",
      "bid": "94.40",
      "ask": "94.60",
      "open": "94.20",
      "high": "95.60",
      "low": "92.20",
      "close": "94.40",
      "average": "93.9057",
      "volume": "13240",
      "turnover": "1243312.6",
      "trades": "98"
    },
    {
      "date": "2026-04-02",
      "bid": "93.00",
      "ask": "94.80",
      "open": "92.40",
      "high": "94.80",
      "low": "92.40",
      "close": "93.00",
      "average": "93.2562",
      "volume": "4603",
      "turnover": "429258.2",
      "trades": "39"
    },
    {
      "date": "2026-04-07",
      "bid": "90.20",
      "ask": "90.80",
      "open": "94.80",
      "high": "94.80",
      "low": "89.80",
      "close": "89.80",
      "average": "91.8891",
      "volume": "6011",
      "turnover": "552335.5",
      "trades": "62"
    },
    {
      "date": "2026-04-08",
      "bid": "88.20",
      "ask": "89.00",
      "open": "92.00",
      "high": "94.00",
      "low": "88.00",
      "close": "88.80",
      "average": "90.6118",
      "volume": "9429",
      "turnover": "854402.5",
      "trades": "92"
    },
    {
      "date": "2026-04-09",
      "bid": "88.60",
      "ask": "89.00",
      "open": "88.40",
      "high": "89.40",
      "low": "88.40",
      "close": "88.60",
      "average": "88.9481",
      "volume": "1269",
      "turnover": "112875.2",
      "trades": "30"
    },
    {
      "date": "2026-04-10",
      "bid": "88.60",
      "ask": "90.00",
      "open": "88.60",
      "high": "90.20",
      "low": "88.40",
      "close": "90.00",
      "average": "88.8228",
      "volume": "6587",
      "turnover": "585075.8",
      "trades": "41"
    },
    {
      "date": "2026-04-13",
      "bid": "88.60",
      "ask": "89.40",
      "open": "88.40",
      "high": "89.60",
      "low": "88.20",
      "close": "89.20",
      "average": "88.7783",
      "volume": "774",
      "turnover": "68714.4",
      "trades": "27"
    },
    {
      "date": "2026-04-14",
      "bid": "89.00",
      "ask": "90.20",
      "open": "88.20",
      "high": "90.00",
      "low": "88.20",
      "close": "89.00",
      "average": "88.8733",
      "volume": "3059",
      "turnover": "271904.2",
      "trades": "47"
    },
    {
      "date": "2026-04-15",
      "bid": "89.00",
      "ask": "90.00",
      "open": "90.00",
      "high": "91.80",
      "low": "88.60",
      "close": "90.20",
      "average": "89.0682",
      "volume": "3013",
      "turnover": "268413.1",
      "trades": "36"
    },
    {
      "date": "2026-04-16",
      "bid": "89.00",
      "ask": "89.80",
      "open": "89.20",
      "high": "90.20",
      "low": "89.00",
      "close": "89.00",
      "average": "89.3407",
      "volume": "317",
      "turnover": "28321",
      "trades": "14"
    },
    {
      "date": "2026-04-17",
      "bid": "89.40",
      "ask": "90.40",
      "open": "94.00",
      "high": "94.00",
      "low": "89.20",
      "close": "90.40",
      "average": "89.4864",
      "volume": "845",
      "turnover": "75616",
      "trades": "19"
    },
    {
      "date": "2026-04-20",
      "bid": "92.00",
      "ask": "94.00",
      "open": "89.40",
      "high": "95.00",
      "low": "89.40",
      "close": "92.60",
      "average": "92.8164",
      "volume": "12966",
      "turnover": "1203457",
      "trades": "65"
    },
    {
      "date": "2026-04-21",
      "bid": "92.20",
      "ask": "93.40",
      "open": "94.00",
      "high": "95.60",
      "low": "91.40",
      "close": "93.80",
      "average": "93.0841",
      "volume": "8606",
      "turnover": "801082",
      "trades": "64"
    },
    {
      "date": "2026-04-22",
      "bid": "95.60",
      "ask": "97.00",
      "open": "92.00",
      "high": "97.00",
      "low": "92.00",
      "close": "97.00",
      "average": "94.8499",
      "volume": "8888",
      "turnover": "843025.6",
      "trades": "61"
    },
    {
      "date": "2026-04-23",
      "bid": "95.60",
      "ask": "97.00",
      "open": "97.00",
      "high": "97.00",
      "low": "95.40",
      "close": "97.00",
      "average": "96.3899",
      "volume": "1756",
      "turnover": "169260.6",
      "trades": "41"
    },
    {
      "date": "2026-04-24",
      "bid": "95.60",
      "ask": "96.80",
      "open": "97.00",
      "high": "97.80",
      "low": "95.80",
      "close": "97.00",
      "average": "96.4023",
      "volume": "1480",
      "turnover": "142675.4",
      "trades": "26"
    },
    {
      "date": "2026-04-27",
      "bid": "95.00",
      "ask": "95.80",
      "open": "96.00",
      "high": "97.60",
      "low": "94.80",
      "close": "95.20",
      "average": "95.5453",
      "volume": "2094",
      "turnover": "200071.8",
      "trades": "39"
    },
    {
      "date": "2026-04-28",
      "bid": "94.60",
      "ask": "97.60",
      "open": "96.00",
      "high": "97.20",
      "low": "94.20",
      "close": "94.20",
      "average": "95.447",
      "volume": "2504",
      "turnover": "238999.2",
      "trades": "49"
    },
    {
      "date": "2026-04-29",
      "bid": "95.60",
      "ask": "96.80",
      "open": "96.00",
      "high": "97.80",
      "low": "94.40",
      "close": "95.60",
      "average": "96.4162",
      "volume": "7084",
      "turnover": "682988",
      "trades": "58"
    },
    {
      "date": "2026-04-30",
      "bid": "94.60",
      "ask": "95.80",
      "open": "95.60",
      "high": "97.00",
      "low": "94.60",
      "close": "94.60",
      "average": "95.6753",
      "volume": "1894",
      "turnover": "181209",
      "trades": "27"
    },
    {
      "date": "2026-05-04",
      "bid": "93.60",
      "ask": "95.20",
      "open": "94.80",
      "high": "96.80",
      "low": "93.00",
      "close": "95.40",
      "average": "94.9895",
      "volume": "3469",
      "turnover": "329585.2",
      "trades": "43"
    },
    {
      "date": "2026-05-05",
      "bid": "91.80",
      "ask": "93.00",
      "open": "92.60",
      "high": "94.60",
      "low": "91.60",
      "close": "91.80",
      "average": "92.4743",
      "volume": "6175",
      "turnover": "570952",
      "trades": "72"
    },
    {
      "date": "2026-05-06",
      "bid": "100.50",
      "ask": "102.50",
      "open": "92.20",
      "high": "103.00",
      "low": "90.60",
      "close": "103.00",
      "average": "96.8598",
      "volume": "21001",
      "turnover": "2034134.1",
      "trades": "160"
    },
    {
      "date": "2026-05-07",
      "bid": "101.00",
      "ask": "102.00",
      "open": "102.50",
      "high": "105.00",
      "low": "101.00",
      "close": "102.00",
      "average": "102.6748",
      "volume": "9231",
      "turnover": "947791",
      "trades": "63"
    },
    {
      "date": "2026-05-08",
      "bid": "100.50",
      "ask": "102.50",
      "open": "102.50",
      "high": "104.00",
      "low": "101.00",
      "close": "102.00",
      "average": "102.1465",
      "volume": "1536",
      "turnover": "156897",
      "trades": "40"
    },
    {
      "date": "2026-05-11",
      "bid": "100.50",
      "ask": "102.00",
      "open": "102.00",
      "high": "103.00",
      "low": "100.50",
      "close": "100.50",
      "average": "101.614",
      "volume": "5803",
      "turnover": "589860.5",
      "trades": "50"
    },
    {
      "date": "2026-05-12",
      "bid": "102.50",
      "ask": "104.50",
      "open": "101.50",
      "high": "104.50",
      "low": "100.50",
      "close": "104.50",
      "average": "102.639",
      "volume": "10169",
      "turnover": "1043735.5",
      "trades": "59"
    },
    {
      "date": "2026-05-13",
      "bid": "102.50",
      "ask": "103.50",
      "open": "104.50",
      "high": "105.00",
      "low": "102.00",
      "close": "103.50",
      "average": "104.0242",
      "volume": "4167",
      "turnover": "433469",
      "trades": "37"
    },
    {
      "date": "2026-05-15",
      "bid": "102.50",
      "ask": "104.50",
      "open": "103.50",
      "high": "105.00",
      "low": "102.50",
      "close": "102.50",
      "average": "103.6896",
      "volume": "4570",
      "turnover": "473861.5",
      "trades": "57"
    },
    {
      "date": "2026-05-18",
      "bid": "101.50",
      "ask": "103.00",
      "open": "103.00",
      "high": "105.00",
      "low": "101.50",
      "close": "103.00",
      "average": "103.0508",
      "volume": "3230",
      "turnover": "332854",
      "trades": "51"
    },
    {
      "date": "2026-05-19",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.00",
      "high": "105.00",
      "low": "103.00",
      "close": "105.00",
      "average": "103.9879",
      "volume": "3304",
      "turnover": "343576",
      "trades": "43"
    },
    {
      "date": "2026-05-20",
      "bid": "101.50",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.50",
      "low": "100.50",
      "close": "103.00",
      "average": "103.3042",
      "volume": "3322",
      "turnover": "343176.5",
      "trades": "40"
    },
    {
      "date": "2026-05-21",
      "bid": "101.00",
      "ask": "102.00",
      "open": "102.00",
      "high": "103.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.5238",
      "volume": "484",
      "turnover": "49137.5",
      "trades": "14"
    },
    {
      "date": "2026-05-22",
      "bid": "100.00",
      "ask": "101.50",
      "open": "101.50",
      "high": "103.00",
      "low": "100.00",
      "close": "101.50",
      "average": "101.6252",
      "volume": "4224",
      "turnover": "429265",
      "trades": "36"
    },
    {
      "date": "2026-05-25",
      "bid": "99.80",
      "ask": "100.50",
      "open": "101.00",
      "high": "102.00",
      "low": "99.00",
      "close": "100.50",
      "average": "100.3634",
      "volume": "9399",
      "turnover": "943316",
      "trades": "66"
    },
    {
      "date": "2026-05-26",
      "bid": "104.00",
      "ask": "105.00",
      "open": "99.80",
      "high": "105.50",
      "low": "99.80",
      "close": "105.00",
      "average": "102.7491",
      "volume": "14111",
      "turnover": "1449892.3",
      "trades": "96"
    },
    {
      "date": "2026-05-27",
      "bid": "106.00",
      "ask": "106.50",
      "open": "105.00",
      "high": "107.50",
      "low": "104.50",
      "close": "106.00",
      "average": "105.4316",
      "volume": "20555",
      "turnover": "2167073.25",
      "trades": "98"
    },
    {
      "date": "2026-05-28",
      "bid": "105.50",
      "ask": "107.50",
      "open": "106.50",
      "high": "107.50",
      "low": "104.50",
      "close": "107.50",
      "average": "106.4649",
      "volume": "10050",
      "turnover": "1069972",
      "trades": "66"
    },
    {
      "date": "2026-05-29",
      "bid": "108.00",
      "ask": "108.50",
      "open": "107.50",
      "high": "110.00",
      "low": "107.00",
      "close": "108.50",
      "average": "108.3214",
      "volume": "7123",
      "turnover": "771573",
      "trades": "73"
    },
    {
      "date": "2026-06-01",
      "bid": "107.00",
      "ask": "108.50",
      "open": "108.50",
      "high": "109.00",
      "low": "106.00",
      "close": "108.00",
      "average": "107.2087",
      "volume": "4258",
      "turnover": "456433.5",
      "trades": "35"
    },
    {
      "date": "2026-06-02",
      "bid": "107.00",
      "ask": "109.00",
      "open": "108.50",
      "high": "109.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.4545",
      "volume": "1802",
      "turnover": "193633",
      "trades": "24"
    },
    {
      "date": "2026-06-03",
      "bid": "104.50",
      "ask": "106.00",
      "open": "108.50",
      "high": "108.50",
      "low": "104.50",
      "close": "105.00",
      "average": "106.6185",
      "volume": "2897",
      "turnover": "308873",
      "trades": "28"
    },
    {
      "date": "2026-06-04",
      "bid": "107.50",
      "ask": "109.00",
      "open": "105.00",
      "high": "111.00",
      "low": "104.50",
      "close": "109.00",
      "average": "108.4071",
      "volume": "16265",
      "turnover": "1763071.75",
      "trades": "99"
    },
    {
      "date": "2026-06-05",
      "bid": "108.00",
      "ask": "109.50",
      "open": "109.00",
      "high": "109.50",
      "low": "108.00",
      "close": "109.50",
      "average": "108.6124",
      "volume": "4079",
      "turnover": "443030",
      "trades": "30"
    },
    {
      "date": "2026-06-08",
      "bid": "107.00",
      "ask": "108.50",
      "open": "108.50",
      "high": "108.50",
      "low": "106.00",
      "close": "108.50",
      "average": "106.9028",
      "volume": "2074",
      "turnover": "221716.5",
      "trades": "30"
    },
    {
      "date": "2026-06-09",
      "bid": "105.00",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.4943",
      "volume": "1254",
      "turnover": "133523.75",
      "trades": "19"
    },
    {
      "date": "2026-06-10",
      "bid": "106.00",
      "ask": "109.00",
      "open": "105.50",
      "high": "109.00",
      "low": "105.00",
      "close": "108.00",
      "average": "106.517",
      "volume": "6884",
      "turnover": "733494",
      "trades": "34"
    },
    {
      "date": "2026-06-11",
      "bid": "107.00",
      "ask": "109.50",
      "open": "106.50",
      "high": "109.50",
      "low": "106.00",
      "close": "107.00",
      "average": "108.6652",
      "volume": "3324",
      "turnover": "361185",
      "trades": "41"
    },
    {
      "date": "2026-06-12",
      "bid": "105.50",
      "ask": "106.00",
      "open": "109.00",
      "high": "109.00",
      "low": "104.50",
      "close": "106.00",
      "average": "105.647",
      "volume": "7982",
      "turnover": "843274.5",
      "trades": "51"
    },
    {
      "date": "2026-06-15",
      "bid": "104.00",
      "ask": "105.50",
      "open": "105.50",
      "high": "108.50",
      "low": "104.00",
      "close": "105.00",
      "average": "106.047",
      "volume": "11852",
      "turnover": "1256868.5",
      "trades": "79"
    },
    {
      "date": "2026-06-16",
      "bid": "102.00",
      "ask": "103.50",
      "open": "104.00",
      "high": "105.50",
      "low": "102.00",
      "close": "103.00",
      "average": "103.8172",
      "volume": "1083",
      "turnover": "112434",
      "trades": "18"
    },
    {
      "date": "2026-06-17",
      "bid": "105.00",
      "ask": "105.50",
      "open": "103.00",
      "high": "106.50",
      "low": "103.00",
      "close": "105.50",
      "average": "104.4176",
      "volume": "5225",
      "turnover": "545611.75",
      "trades": "37"
    },
    {
      "date": "2026-06-18",
      "bid": "104.00",
      "ask": "105.50",
      "open": "105.50",
      "high": "105.50",
      "low": "104.00",
      "close": "105.50",
      "average": "104.1852",
      "volume": "1674",
      "turnover": "174406",
      "trades": "18"
    },
    {
      "date": "2026-06-22",
      "bid": "103.50",
      "ask": "105.00",
      "open": "104.00",
      "high": "105.00",
      "low": "103.00",
      "close": "104.50",
      "average": "103.5088",
      "volume": "1598",
      "turnover": "165407",
      "trades": "18"
    },
    {
      "date": "2026-06-23",
      "bid": "101.50",
      "ask": "102.00",
      "open": "104.00",
      "high": "104.00",
      "low": "101.50",
      "close": "101.50",
      "average": "102.9786",
      "volume": "1941",
      "turnover": "199881.5",
      "trades": "19"
    },
    {
      "date": "2026-06-24",
      "bid": "99.00",
      "ask": "100.50",
      "open": "101.50",
      "high": "103.50",
      "low": "99.00",
      "close": "99.40",
      "average": "100.5554",
      "volume": "6425",
      "turnover": "646068.7",
      "trades": "49"
    },
    {
      "date": "2026-06-25",
      "bid": "100.00",
      "ask": "101.50",
      "open": "99.20",
      "high": "102.50",
      "low": "98.60",
      "close": "101.50",
      "average": "100.4743",
      "volume": "7833",
      "turnover": "787015.1",
      "trades": "48"
    },
    {
      "date": "2026-06-26",
      "bid": "98.60",
      "ask": "100.00",
      "open": "99.40",
      "high": "101.50",
      "low": "98.60",
      "close": "99.60",
      "average": "99.0088",
      "volume": "2264",
      "turnover": "224155.9",
      "trades": "23"
    },
    {
      "date": "2026-06-29",
      "bid": "99.80",
      "ask": "100.50",
      "open": "99.60",
      "high": "100.50",
      "low": "99.00",
      "close": "100.00",
      "average": "99.6542",
      "volume": "646",
      "turnover": "64376.6",
      "trades": "22"
    },
    {
      "date": "2026-06-30",
      "bid": "98.60",
      "ask": "99.00",
      "open": "100.50",
      "high": "100.50",
      "low": "98.00",
      "close": "99.00",
      "average": "98.709",
      "volume": "3618",
      "turnover": "357129.3",
      "trades": "29"
    },
    {
      "date": "2026-07-01",
      "bid": "100.00",
      "ask": "101.50",
      "open": "99.00",
      "high": "103.00",
      "low": "99.00",
      "close": "101.50",
      "average": "99.8668",
      "volume": "7274",
      "turnover": "726430.8",
      "trades": "37"
    },
    {
      "date": "2026-07-02",
      "bid": "103.50",
      "ask": "105.00",
      "open": "101.50",
      "high": "105.00",
      "low": "100.00",
      "close": "105.00",
      "average": "102.3475",
      "volume": "2446",
      "turnover": "250342",
      "trades": "53"
    },
    {
      "date": "2026-07-03",
      "bid": "101.50",
      "ask": "104.00",
      "open": "104.50",
      "high": "105.00",
      "low": "102.50",
      "close": "104.00",
      "average": "103.3498",
      "volume": "4022",
      "turnover": "415673",
      "trades": "38"
    },
    {
      "date": "2026-07-06",
      "bid": "107.00",
      "ask": "108.00",
      "open": "104.00",
      "high": "110.50",
      "low": "104.00",
      "close": "108.00",
      "average": "106.9272",
      "volume": "13921",
      "turnover": "1488712",
      "trades": "146"
    },
    {
      "date": "2026-07-07",
      "bid": "106.50",
      "ask": "109.00",
      "open": "108.50",
      "high": "109.50",
      "low": "105.00",
      "close": "108.50",
      "average": "107.2014",
      "volume": "4506",
      "turnover": "483051.5",
      "trades": "53"
    },
    {
      "date": "2026-07-08",
      "bid": "105.00",
      "ask": "106.50",
      "open": "108.50",
      "high": "109.00",
      "low": "104.50",
      "close": "105.00",
      "average": "105.586",
      "volume": "4578",
      "turnover": "483372.5",
      "trades": "49"
    },
    {
      "date": "2026-07-09",
      "bid": "104.50",
      "ask": "106.50",
      "open": "108.50",
      "high": "108.50",
      "low": "104.50",
      "close": "106.50",
      "average": "105.7683",
      "volume": "2283",
      "turnover": "241469",
      "trades": "22"
    },
    {
      "date": "2026-07-10",
      "bid": "104.50",
      "ask": "106.50",
      "open": "106.50",
      "high": "106.50",
      "low": "105.00",
      "close": "106.00",
      "average": "106.3862",
      "volume": "896",
      "turnover": "95322",
      "trades": "22"
    },
    {
      "date": "2026-07-13",
      "bid": "103.00",
      "ask": "105.00",
      "open": "105.50",
      "high": "105.50",
      "low": "102.50",
      "close": "105.00",
      "average": "104.1197",
      "volume": "4486",
      "turnover": "467081",
      "trades": "31"
    },
    {
      "date": "2026-07-14",
      "bid": "102.00",
      "ask": "103.50",
      "open": "104.50",
      "high": "104.50",
      "low": "102.00",
      "close": "103.50",
      "average": "102.3471",
      "volume": "1756",
      "turnover": "179721.5",
      "trades": "18"
    },
    {
      "date": "2026-07-15",
      "bid": "101.00",
      "ask": "101.50",
      "open": "102.00",
      "high": "103.00",
      "low": "100.00",
      "close": "101.50",
      "average": "101.3655",
      "volume": "2762",
      "turnover": "279971.5",
      "trades": "46"
    },
    {
      "date": "2026-07-16",
      "bid": "102.00",
      "ask": "103.50",
      "open": "101.00",
      "high": "104.50",
      "low": "101.00",
      "close": "104.50",
      "average": "102.9617",
      "volume": "5473",
      "turnover": "563509.5",
      "trades": "44"
    },
    {
      "date": "2026-07-17",
      "bid": "103.00",
      "ask": "105.00",
      "open": "104.50",
      "high": "105.00",
      "low": "102.50",
      "close": "105.00",
      "average": "104.373",
      "volume": "6395",
      "turnover": "667484",
      "trades": "43"
    },
    {
      "date": "2026-07-20",
      "bid": "103.00",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.00",
      "low": "102.50",
      "close": "105.00",
      "average": "104.1626",
      "volume": "2248",
      "turnover": "234157.5",
      "trades": "23"
    },
    {
      "date": "2026-07-21",
      "bid": "106.00",
      "ask": "107.00",
      "open": "102.50",
      "high": "111.00",
      "low": "102.50",
      "close": "108.00",
      "average": "106.1783",
      "volume": "14803",
      "turnover": "1571757.5",
      "trades": "85"
    },
    {
      "date": "2026-07-22",
      "bid": "108.00",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.00",
      "low": "106.00",
      "close": "108.00",
      "average": "107.7812",
      "volume": "5479",
      "turnover": "590533",
      "trades": "48"
    },
    {
      "date": "2026-07-23",
      "bid": "108.00",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "109.00",
      "average": "108.4336",
      "volume": "1167",
      "turnover": "126542",
      "trades": "16"
    },
    {
      "date": "2026-07-24",
      "bid": "107.00",
      "ask": "108.50",
      "open": "108.00",
      "high": "109.00",
      "low": "106.00",
      "close": "108.50",
      "average": "108.1119",
      "volume": "3002",
      "turnover": "324552",
      "trades": "27"
    },
    {
      "date": "2026-07-27",
      "bid": "107.50",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.00",
      "low": "106.00",
      "close": "109.00",
      "average": "107.3722",
      "volume": "4276",
      "turnover": "459123.5",
      "trades": "43"
    },
    {
      "date": "2026-07-28",
      "bid": "107.50",
      "ask": "108.50",
      "open": "109.00",
      "high": "109.00",
      "low": "106.50",
      "close": "107.50",
      "average": "106.997",
      "volume": "2140",
      "turnover": "228973.5",
      "trades": "24"
    },
    {
      "date": "2026-07-29",
      "bid": "107.00",
      "ask": "108.00",
      "open": "107.50",
      "high": "108.50",
      "low": "106.50",
      "close": "108.00",
      "average": "106.9632",
      "volume": "1387",
      "turnover": "148358",
      "trades": "17"
    },
    {
      "date": "2026-07-30",
      "bid": "106.50",
      "ask": "108.00",
      "open": "107.00",
      "high": "108.50",
      "low": "106.50",
      "close": "108.50",
      "average": "107.1643",
      "volume": "1552",
      "turnover": "166319",
      "trades": "26"
    },
    {
      "date": "2026-07-31",
      "bid": "107.00",
      "ask": "108.00",
      "open": "108.50",
      "high": "109.00",
      "low": "106.50",
      "close": "108.00",
      "average": "107.1314",
      "volume": "795",
      "turnover": "85169.5",
      "trades": "17"
    },
    {
      "date": "2026-08-03",
      "bid": "104.50",
      "ask": "106.50",
      "open": "107.00",
      "high": "107.00",
      "low": "104.50",
      "close": "106.50",
      "average": "105.8913",
      "volume": "3600",
      "turnover": "381208.5",
      "trades": "55"
    },
    {
      "date": "2026-08-04",
      "bid": "105.50",
      "ask": "107.50",
      "open": "105.00",
      "high": "107.50",
      "low": "105.00",
      "close": "107.50",
      "average": "107.0862",
      "volume": "870",
      "turnover": "93165",
      "trades": "21"
    },
    {
      "date": "2026-08-05",
      "bid": "105.00",
      "ask": "107.00",
      "open": "107.50",
      "high": "108.00",
      "low": "105.50",
      "close": "107.00",
      "average": "106.2954",
      "volume": "6060",
      "turnover": "644150",
      "trades": "43"
    },
    {
      "date": "2026-08-06",
      "bid": "106.00",
      "ask": "107.50",
      "open": "105.50",
      "high": "108.00",
      "low": "105.50",
      "close": "107.50",
      "average": "106.6981",
      "volume": "2537",
      "turnover": "270693",
      "trades": "34"
    }
  ]
}