{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX255/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/xano-b?id=TX255",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX255",
    "asset_class": "SHARES",
    "isin": "SE0018014151",
    "symbol": "XANO B",
    "company": "XANO Industri B",
    "market": null,
    "last_sale_price": "SEK 49.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "189.50",
      "ask": "190.00",
      "open": "181.50",
      "high": "197.00",
      "low": "177.00",
      "close": "189.50",
      "average": "190.3118",
      "volume": "64230",
      "turnover": "12223730",
      "trades": "1168"
    },
    {
      "date": "2021-08-03",
      "bid": "187.00",
      "ask": "187.50",
      "open": "189.50",
      "high": "193.50",
      "low": "184.00",
      "close": "187.50",
      "average": "187.6547",
      "volume": "33726",
      "turnover": "6328843",
      "trades": "634"
    },
    {
      "date": "2021-08-04",
      "bid": "193.50",
      "ask": "194.50",
      "open": "187.50",
      "high": "194.50",
      "low": "183.50",
      "close": "193.00",
      "average": "189.459",
      "volume": "33420",
      "turnover": "6331721",
      "trades": "577"
    },
    {
      "date": "2021-08-05",
      "bid": "191.00",
      "ask": "192.00",
      "open": "193.50",
      "high": "198.50",
      "low": "190.00",
      "close": "192.00",
      "average": "194.0206",
      "volume": "45092",
      "turnover": "8748779",
      "trades": "647"
    },
    {
      "date": "2021-08-06",
      "bid": "187.00",
      "ask": "188.50",
      "open": "192.50",
      "high": "197.00",
      "low": "185.50",
      "close": "188.50",
      "average": "188.2778",
      "volume": "23690",
      "turnover": "4460301",
      "trades": "613"
    },
    {
      "date": "2021-08-09",
      "bid": "192.00",
      "ask": "192.50",
      "open": "188.50",
      "high": "197.00",
      "low": "188.50",
      "close": "192.00",
      "average": "192.7356",
      "volume": "31732",
      "turnover": "6115887",
      "trades": "638"
    },
    {
      "date": "2021-08-10",
      "bid": "187.50",
      "ask": "189.00",
      "open": "192.00",
      "high": "192.00",
      "low": "187.00",
      "close": "187.50",
      "average": "188.9691",
      "volume": "17906",
      "turnover": "3383681",
      "trades": "430"
    },
    {
      "date": "2021-08-11",
      "bid": "184.00",
      "ask": "185.00",
      "open": "187.50",
      "high": "189.50",
      "low": "180.00",
      "close": "185.00",
      "average": "183.2209",
      "volume": "30072",
      "turnover": "5509819",
      "trades": "563"
    },
    {
      "date": "2021-08-12",
      "bid": "185.00",
      "ask": "187.00",
      "open": "185.00",
      "high": "190.00",
      "low": "183.50",
      "close": "187.50",
      "average": "187.1349",
      "volume": "18228",
      "turnover": "3411096",
      "trades": "322"
    },
    {
      "date": "2021-08-13",
      "bid": "184.50",
      "ask": "185.00",
      "open": "187.50",
      "high": "187.50",
      "low": "183.00",
      "close": "185.00",
      "average": "184.6961",
      "volume": "14182",
      "turnover": "2619361",
      "trades": "313"
    },
    {
      "date": "2021-08-16",
      "bid": "178.00",
      "ask": "179.50",
      "open": "185.00",
      "high": "185.00",
      "low": "177.50",
      "close": "181.00",
      "average": "180.9147",
      "volume": "17676",
      "turnover": "3197829",
      "trades": "430"
    },
    {
      "date": "2021-08-17",
      "bid": "174.50",
      "ask": "175.50",
      "open": "185.00",
      "high": "185.00",
      "low": "171.50",
      "close": "175.50",
      "average": "175.285",
      "volume": "41160",
      "turnover": "7214732",
      "trades": "570"
    },
    {
      "date": "2021-08-18",
      "bid": "172.50",
      "ask": "174.50",
      "open": "175.50",
      "high": "179.50",
      "low": "172.00",
      "close": "174.00",
      "average": "175.8544",
      "volume": "17534",
      "turnover": "3083432",
      "trades": "430"
    },
    {
      "date": "2021-08-19",
      "bid": "169.00",
      "ask": "171.50",
      "open": "172.50",
      "high": "172.50",
      "low": "166.00",
      "close": "171.50",
      "average": "169.5398",
      "volume": "29106",
      "turnover": "4934627",
      "trades": "524"
    },
    {
      "date": "2021-08-20",
      "bid": "171.50",
      "ask": "172.50",
      "open": "171.50",
      "high": "174.50",
      "low": "167.50",
      "close": "172.50",
      "average": "170.4378",
      "volume": "17120",
      "turnover": "2917614",
      "trades": "374"
    },
    {
      "date": "2021-08-23",
      "bid": "175.50",
      "ask": "176.50",
      "open": "171.50",
      "high": "180.00",
      "low": "166.50",
      "close": "176.50",
      "average": "173.3587",
      "volume": "21680",
      "turnover": "3762126",
      "trades": "361"
    },
    {
      "date": "2021-08-24",
      "bid": "173.00",
      "ask": "174.50",
      "open": "176.50",
      "high": "183.50",
      "low": "172.00",
      "close": "173.50",
      "average": "178.1055",
      "volume": "21928",
      "turnover": "3905497",
      "trades": "440"
    },
    {
      "date": "2021-08-25",
      "bid": "178.00",
      "ask": "181.50",
      "open": "173.50",
      "high": "181.50",
      "low": "172.50",
      "close": "181.50",
      "average": "178.4758",
      "volume": "21594",
      "turnover": "3854008",
      "trades": "384"
    },
    {
      "date": "2021-08-26",
      "bid": "174.50",
      "ask": "176.00",
      "open": "182.00",
      "high": "182.00",
      "low": "174.50",
      "close": "176.00",
      "average": "177.7375",
      "volume": "30454",
      "turnover": "5412804",
      "trades": "454"
    },
    {
      "date": "2021-08-27",
      "bid": "173.00",
      "ask": "174.00",
      "open": "176.50",
      "high": "179.00",
      "low": "172.00",
      "close": "174.50",
      "average": "174.808",
      "volume": "18664",
      "turnover": "3262440.5",
      "trades": "386"
    },
    {
      "date": "2021-08-30",
      "bid": "172.50",
      "ask": "173.00",
      "open": "174.50",
      "high": "176.50",
      "low": "170.50",
      "close": "174.00",
      "average": "172.81",
      "volume": "17706",
      "turnover": "3059775",
      "trades": "360"
    },
    {
      "date": "2021-08-31",
      "bid": "166.50",
      "ask": "167.50",
      "open": "174.00",
      "high": "177.00",
      "low": "166.50",
      "close": "167.50",
      "average": "171.467",
      "volume": "49116",
      "turnover": "8421375",
      "trades": "628"
    },
    {
      "date": "2021-09-01",
      "bid": "174.50",
      "ask": "175.00",
      "open": "167.50",
      "high": "180.00",
      "low": "167.00",
      "close": "180.00",
      "average": "173.0245",
      "volume": "31830",
      "turnover": "5507246.5",
      "trades": "582"
    },
    {
      "date": "2021-09-02",
      "bid": "174.00",
      "ask": "175.50",
      "open": "180.00",
      "high": "182.50",
      "low": "173.50",
      "close": "176.50",
      "average": "176.8391",
      "volume": "20194",
      "turnover": "3571090",
      "trades": "496"
    },
    {
      "date": "2021-09-03",
      "bid": "179.50",
      "ask": "180.00",
      "open": "176.50",
      "high": "181.50",
      "low": "176.00",
      "close": "177.00",
      "average": "177.9811",
      "volume": "15940",
      "turnover": "2837013",
      "trades": "289"
    },
    {
      "date": "2021-09-06",
      "bid": "177.00",
      "ask": "178.50",
      "open": "177.00",
      "high": "186.00",
      "low": "174.00",
      "close": "177.00",
      "average": "180.1719",
      "volume": "24552",
      "turnover": "4423581",
      "trades": "477"
    },
    {
      "date": "2021-09-07",
      "bid": "169.00",
      "ask": "170.50",
      "open": "177.00",
      "high": "177.50",
      "low": "168.50",
      "close": "169.50",
      "average": "171.7285",
      "volume": "23356",
      "turnover": "4010842",
      "trades": "472"
    },
    {
      "date": "2021-09-08",
      "bid": "159.50",
      "ask": "162.00",
      "open": "168.00",
      "high": "168.00",
      "low": "159.00",
      "close": "159.50",
      "average": "162.0694",
      "volume": "57664",
      "turnover": "9345570",
      "trades": "879"
    },
    {
      "date": "2021-09-09",
      "bid": "163.00",
      "ask": "165.00",
      "open": "159.50",
      "high": "166.50",
      "low": "155.50",
      "close": "163.50",
      "average": "162.0059",
      "volume": "32244",
      "turnover": "5223720",
      "trades": "471"
    },
    {
      "date": "2021-09-10",
      "bid": "161.00",
      "ask": "163.00",
      "open": "165.00",
      "high": "166.00",
      "low": "160.00",
      "close": "162.00",
      "average": "163.0303",
      "volume": "9716",
      "turnover": "1584003",
      "trades": "258"
    },
    {
      "date": "2021-09-13",
      "bid": "156.00",
      "ask": "158.00",
      "open": "162.00",
      "high": "163.00",
      "low": "153.50",
      "close": "156.50",
      "average": "158.3019",
      "volume": "34502",
      "turnover": "5461683",
      "trades": "492"
    },
    {
      "date": "2021-09-14",
      "bid": "157.50",
      "ask": "158.50",
      "open": "158.50",
      "high": "160.00",
      "low": "154.50",
      "close": "158.50",
      "average": "157.1274",
      "volume": "15440",
      "turnover": "2426047",
      "trades": "317"
    },
    {
      "date": "2021-09-15",
      "bid": "155.00",
      "ask": "155.50",
      "open": "159.50",
      "high": "162.00",
      "low": "154.00",
      "close": "155.50",
      "average": "157.3976",
      "volume": "33222",
      "turnover": "5229063",
      "trades": "411"
    },
    {
      "date": "2021-09-16",
      "bid": "152.50",
      "ask": "154.00",
      "open": "155.50",
      "high": "159.50",
      "low": "153.00",
      "close": "154.00",
      "average": "155.4435",
      "volume": "29018",
      "turnover": "4511933",
      "trades": "446"
    },
    {
      "date": "2021-09-17",
      "bid": "158.00",
      "ask": "160.00",
      "open": "154.00",
      "high": "161.00",
      "low": "154.00",
      "close": "159.50",
      "average": "158.3416",
      "volume": "23184",
      "turnover": "3671071",
      "trades": "395"
    },
    {
      "date": "2021-09-20",
      "bid": "147.00",
      "ask": "148.50",
      "open": "159.50",
      "high": "159.50",
      "low": "145.50",
      "close": "146.50",
      "average": "150.2039",
      "volume": "37646",
      "turnover": "5654625",
      "trades": "827"
    },
    {
      "date": "2021-09-21",
      "bid": "149.00",
      "ask": "149.50",
      "open": "146.50",
      "high": "153.50",
      "low": "144.00",
      "close": "149.50",
      "average": "149.3096",
      "volume": "43450",
      "turnover": "6487505",
      "trades": "555"
    },
    {
      "date": "2021-09-22",
      "bid": "151.00",
      "ask": "152.00",
      "open": "150.00",
      "high": "153.00",
      "low": "148.00",
      "close": "152.00",
      "average": "150.7775",
      "volume": "16206",
      "turnover": "2443500",
      "trades": "299"
    },
    {
      "date": "2021-09-23",
      "bid": "155.00",
      "ask": "155.50",
      "open": "152.00",
      "high": "158.50",
      "low": "152.00",
      "close": "155.00",
      "average": "155.5174",
      "volume": "12806",
      "turnover": "1991556",
      "trades": "251"
    },
    {
      "date": "2021-09-24",
      "bid": "152.50",
      "ask": "154.00",
      "open": "155.00",
      "high": "156.00",
      "low": "151.50",
      "close": "152.50",
      "average": "153.7498",
      "volume": "12566",
      "turnover": "1932020",
      "trades": "269"
    },
    {
      "date": "2021-09-27",
      "bid": "147.50",
      "ask": "149.50",
      "open": "153.00",
      "high": "155.50",
      "low": "144.50",
      "close": "147.00",
      "average": "148.3931",
      "volume": "25530",
      "turnover": "3788499",
      "trades": "444"
    },
    {
      "date": "2021-09-28",
      "bid": "140.00",
      "ask": "141.50",
      "open": "147.00",
      "high": "148.50",
      "low": "140.00",
      "close": "140.50",
      "average": "142.3789",
      "volume": "26418",
      "turnover": "3761370",
      "trades": "495"
    },
    {
      "date": "2021-09-29",
      "bid": "140.00",
      "ask": "141.00",
      "open": "140.50",
      "high": "145.00",
      "low": "139.00",
      "close": "141.00",
      "average": "141.2441",
      "volume": "32684",
      "turnover": "4616424",
      "trades": "436"
    },
    {
      "date": "2021-09-30",
      "bid": "141.00",
      "ask": "143.00",
      "open": "143.00",
      "high": "146.50",
      "low": "140.00",
      "close": "142.00",
      "average": "143.5529",
      "volume": "15596",
      "turnover": "2238783.5",
      "trades": "252"
    },
    {
      "date": "2021-10-01",
      "bid": "145.00",
      "ask": "146.50",
      "open": "142.00",
      "high": "148.50",
      "low": "137.00",
      "close": "145.50",
      "average": "143.6047",
      "volume": "45402",
      "turnover": "6519943",
      "trades": "422"
    },
    {
      "date": "2021-10-04",
      "bid": "138.00",
      "ask": "138.50",
      "open": "145.50",
      "high": "146.00",
      "low": "138.50",
      "close": "138.50",
      "average": "142.8093",
      "volume": "16070",
      "turnover": "2294946",
      "trades": "347"
    },
    {
      "date": "2021-10-05",
      "bid": "143.50",
      "ask": "145.50",
      "open": "138.50",
      "high": "145.00",
      "low": "136.50",
      "close": "143.50",
      "average": "138.8154",
      "volume": "29768",
      "turnover": "4132259",
      "trades": "426"
    },
    {
      "date": "2021-10-06",
      "bid": "141.50",
      "ask": "142.50",
      "open": "143.50",
      "high": "144.50",
      "low": "138.00",
      "close": "143.50",
      "average": "141.1186",
      "volume": "20432",
      "turnover": "2882472.5",
      "trades": "346"
    },
    {
      "date": "2021-10-07",
      "bid": "146.00",
      "ask": "147.00",
      "open": "144.00",
      "high": "147.50",
      "low": "143.00",
      "close": "146.00",
      "average": "145.5685",
      "volume": "16586",
      "turnover": "2414399",
      "trades": "238"
    },
    {
      "date": "2021-10-08",
      "bid": "147.00",
      "ask": "148.00",
      "open": "147.00",
      "high": "150.00",
      "low": "145.50",
      "close": "147.00",
      "average": "147.6998",
      "volume": "12744",
      "turnover": "1882287",
      "trades": "263"
    },
    {
      "date": "2021-10-11",
      "bid": "141.00",
      "ask": "142.50",
      "open": "147.00",
      "high": "147.00",
      "low": "140.50",
      "close": "141.50",
      "average": "143.4089",
      "volume": "227656",
      "turnover": "32646458.5",
      "trades": "395"
    },
    {
      "date": "2021-10-12",
      "bid": "145.00",
      "ask": "146.50",
      "open": "142.00",
      "high": "147.00",
      "low": "138.50",
      "close": "147.00",
      "average": "142.4589",
      "volume": "15438",
      "turnover": "2195785",
      "trades": "207"
    },
    {
      "date": "2021-10-13",
      "bid": "151.00",
      "ask": "154.00",
      "open": "147.50",
      "high": "153.50",
      "low": "146.50",
      "close": "152.50",
      "average": "151.4039",
      "volume": "23636",
      "turnover": "3578583",
      "trades": "382"
    },
    {
      "date": "2021-10-14",
      "bid": "159.50",
      "ask": "160.00",
      "open": "152.50",
      "high": "161.00",
      "low": "152.50",
      "close": "161.00",
      "average": "157.1147",
      "volume": "43392",
      "turnover": "6816822.5",
      "trades": "509"
    },
    {
      "date": "2021-10-15",
      "bid": "161.50",
      "ask": "162.50",
      "open": "161.00",
      "high": "164.50",
      "low": "158.00",
      "close": "162.00",
      "average": "161.9714",
      "volume": "28632",
      "turnover": "4637566",
      "trades": "450"
    },
    {
      "date": "2021-10-18",
      "bid": "161.00",
      "ask": "162.50",
      "open": "162.00",
      "high": "163.00",
      "low": "159.50",
      "close": "163.00",
      "average": "161.0309",
      "volume": "10666",
      "turnover": "1717556",
      "trades": "221"
    },
    {
      "date": "2021-10-19",
      "bid": "158.00",
      "ask": "159.00",
      "open": "165.00",
      "high": "166.50",
      "low": "157.50",
      "close": "158.00",
      "average": "160.0939",
      "volume": "28914",
      "turnover": "4628957",
      "trades": "441"
    },
    {
      "date": "2021-10-20",
      "bid": "159.50",
      "ask": "160.00",
      "open": "159.50",
      "high": "161.00",
      "low": "155.00",
      "close": "160.00",
      "average": "158.2998",
      "volume": "23714",
      "turnover": "3753921",
      "trades": "287"
    },
    {
      "date": "2021-10-21",
      "bid": "163.00",
      "ask": "164.00",
      "open": "161.00",
      "high": "166.50",
      "low": "158.00",
      "close": "164.50",
      "average": "163.0205",
      "volume": "16702",
      "turnover": "2722768",
      "trades": "262"
    },
    {
      "date": "2021-10-22",
      "bid": "165.00",
      "ask": "166.00",
      "open": "164.00",
      "high": "168.00",
      "low": "161.00",
      "close": "165.50",
      "average": "164.8534",
      "volume": "103264",
      "turnover": "17023441.5",
      "trades": "338"
    },
    {
      "date": "2021-10-25",
      "bid": "177.00",
      "ask": "177.50",
      "open": "165.50",
      "high": "178.50",
      "low": "165.50",
      "close": "178.50",
      "average": "173.6621",
      "volume": "38066",
      "turnover": "6610623",
      "trades": "555"
    },
    {
      "date": "2021-10-26",
      "bid": "181.00",
      "ask": "182.50",
      "open": "178.50",
      "high": "185.00",
      "low": "178.50",
      "close": "181.00",
      "average": "181.7573",
      "volume": "43834",
      "turnover": "7967152",
      "trades": "632"
    },
    {
      "date": "2021-10-27",
      "bid": "182.50",
      "ask": "183.50",
      "open": "181.00",
      "high": "191.00",
      "low": "179.00",
      "close": "183.50",
      "average": "183.7651",
      "volume": "79096",
      "turnover": "14535084",
      "trades": "1008"
    },
    {
      "date": "2021-10-28",
      "bid": "174.00",
      "ask": "175.00",
      "open": "184.50",
      "high": "186.00",
      "low": "168.00",
      "close": "175.00",
      "average": "175.0318",
      "volume": "59022",
      "turnover": "10330730",
      "trades": "979"
    },
    {
      "date": "2021-10-29",
      "bid": "173.00",
      "ask": "173.50",
      "open": "172.50",
      "high": "175.50",
      "low": "168.50",
      "close": "173.50",
      "average": "171.7015",
      "volume": "22592",
      "turnover": "3879081",
      "trades": "375"
    },
    {
      "date": "2021-11-01",
      "bid": "169.50",
      "ask": "172.00",
      "open": "173.50",
      "high": "175.00",
      "low": "168.50",
      "close": "168.50",
      "average": "170.5568",
      "volume": "11698",
      "turnover": "1995174",
      "trades": "284"
    },
    {
      "date": "2021-11-02",
      "bid": "169.00",
      "ask": "169.50",
      "open": "168.50",
      "high": "175.00",
      "low": "162.00",
      "close": "169.50",
      "average": "168.9276",
      "volume": "36598",
      "turnover": "6185984",
      "trades": "590"
    },
    {
      "date": "2021-11-03",
      "bid": "163.50",
      "ask": "164.00",
      "open": "169.50",
      "high": "171.50",
      "low": "161.50",
      "close": "163.50",
      "average": "164.5533",
      "volume": "18628",
      "turnover": "3065299",
      "trades": "405"
    },
    {
      "date": "2021-11-04",
      "bid": "166.00",
      "ask": "167.00",
      "open": "163.50",
      "high": "167.50",
      "low": "160.50",
      "close": "166.50",
      "average": "163.9752",
      "volume": "12918",
      "turnover": "2118232",
      "trades": "292"
    },
    {
      "date": "2021-11-05",
      "bid": "170.00",
      "ask": "171.00",
      "open": "166.50",
      "high": "173.50",
      "low": "165.00",
      "close": "171.50",
      "average": "170.4032",
      "volume": "14812",
      "turnover": "2524013",
      "trades": "202"
    },
    {
      "date": "2021-11-08",
      "bid": "171.00",
      "ask": "172.00",
      "open": "171.50",
      "high": "172.00",
      "low": "166.50",
      "close": "171.00",
      "average": "169.7289",
      "volume": "13850",
      "turnover": "2350746",
      "trades": "350"
    },
    {
      "date": "2021-11-09",
      "bid": "166.50",
      "ask": "167.50",
      "open": "171.00",
      "high": "173.00",
      "low": "166.00",
      "close": "166.50",
      "average": "168.4701",
      "volume": "30002",
      "turnover": "5054332",
      "trades": "469"
    },
    {
      "date": "2021-11-10",
      "bid": "166.50",
      "ask": "168.00",
      "open": "166.50",
      "high": "169.00",
      "low": "161.50",
      "close": "167.50",
      "average": "163.9829",
      "volume": "17584",
      "turnover": "2883475",
      "trades": "309"
    },
    {
      "date": "2021-11-11",
      "bid": "166.00",
      "ask": "167.50",
      "open": "167.50",
      "high": "170.00",
      "low": "164.50",
      "close": "167.50",
      "average": "166.9558",
      "volume": "16184",
      "turnover": "2702013",
      "trades": "272"
    },
    {
      "date": "2021-11-12",
      "bid": "167.00",
      "ask": "168.50",
      "open": "168.50",
      "high": "170.50",
      "low": "164.50",
      "close": "168.50",
      "average": "167.1209",
      "volume": "35426",
      "turnover": "5919912",
      "trades": "538"
    },
    {
      "date": "2021-11-15",
      "bid": "161.00",
      "ask": "162.00",
      "open": "168.50",
      "high": "170.50",
      "low": "159.00",
      "close": "161.00",
      "average": "163.1514",
      "volume": "43548",
      "turnover": "7108903.5",
      "trades": "697"
    },
    {
      "date": "2021-11-16",
      "bid": "158.50",
      "ask": "159.00",
      "open": "161.00",
      "high": "161.50",
      "low": "156.00",
      "close": "159.00",
      "average": "158.5332",
      "volume": "40838",
      "turnover": "6474178",
      "trades": "599"
    },
    {
      "date": "2021-11-17",
      "bid": "160.00",
      "ask": "161.00",
      "open": "160.50",
      "high": "163.00",
      "low": "157.00",
      "close": "160.50",
      "average": "160.274",
      "volume": "24170",
      "turnover": "3873925.5",
      "trades": "405"
    },
    {
      "date": "2021-11-18",
      "bid": "157.00",
      "ask": "158.50",
      "open": "160.50",
      "high": "161.50",
      "low": "156.50",
      "close": "159.00",
      "average": "158.7453",
      "volume": "19810",
      "turnover": "3144744",
      "trades": "406"
    },
    {
      "date": "2021-11-19",
      "bid": "159.50",
      "ask": "160.50",
      "open": "159.00",
      "high": "161.00",
      "low": "157.00",
      "close": "161.00",
      "average": "158.7353",
      "volume": "21540",
      "turnover": "3419170",
      "trades": "316"
    },
    {
      "date": "2021-11-22",
      "bid": "158.00",
      "ask": "159.50",
      "open": "161.00",
      "high": "161.00",
      "low": "157.50",
      "close": "159.00",
      "average": "158.9352",
      "volume": "9682",
      "turnover": "1538811",
      "trades": "227"
    },
    {
      "date": "2021-11-23",
      "bid": "151.50",
      "ask": "152.50",
      "open": "159.00",
      "high": "159.00",
      "low": "151.00",
      "close": "152.50",
      "average": "154.0599",
      "volume": "22322",
      "turnover": "3438906",
      "trades": "373"
    },
    {
      "date": "2021-11-24",
      "bid": "148.00",
      "ask": "149.50",
      "open": "152.50",
      "high": "157.50",
      "low": "148.00",
      "close": "149.50",
      "average": "151.3781",
      "volume": "28394",
      "turnover": "4298240",
      "trades": "427"
    },
    {
      "date": "2021-11-25",
      "bid": "153.00",
      "ask": "153.50",
      "open": "150.00",
      "high": "154.50",
      "low": "147.00",
      "close": "152.00",
      "average": "150.8729",
      "volume": "12936",
      "turnover": "1951692",
      "trades": "288"
    },
    {
      "date": "2021-11-26",
      "bid": "142.50",
      "ask": "143.50",
      "open": "149.00",
      "high": "149.50",
      "low": "142.00",
      "close": "142.00",
      "average": "145.2204",
      "volume": "47128",
      "turnover": "6843946",
      "trades": "696"
    },
    {
      "date": "2021-11-29",
      "bid": "150.50",
      "ask": "151.00",
      "open": "144.00",
      "high": "152.00",
      "low": "144.00",
      "close": "152.00",
      "average": "147.6158",
      "volume": "26344",
      "turnover": "3888792",
      "trades": "347"
    },
    {
      "date": "2021-11-30",
      "bid": "153.50",
      "ask": "154.00",
      "open": "150.00",
      "high": "157.50",
      "low": "146.00",
      "close": "154.00",
      "average": "151.9256",
      "volume": "42368",
      "turnover": "6436890.5",
      "trades": "650"
    },
    {
      "date": "2021-12-01",
      "bid": "150.50",
      "ask": "151.50",
      "open": "153.50",
      "high": "154.50",
      "low": "145.50",
      "close": "152.00",
      "average": "148.3656",
      "volume": "55514",
      "turnover": "8236367",
      "trades": "900"
    },
    {
      "date": "2021-12-02",
      "bid": "143.50",
      "ask": "145.50",
      "open": "150.00",
      "high": "151.00",
      "low": "141.50",
      "close": "144.00",
      "average": "145.22",
      "volume": "45858",
      "turnover": "6659358",
      "trades": "805"
    },
    {
      "date": "2021-12-03",
      "bid": "138.50",
      "ask": "140.00",
      "open": "144.00",
      "high": "146.00",
      "low": "137.00",
      "close": "139.00",
      "average": "141.1463",
      "volume": "24600",
      "turnover": "3472414",
      "trades": "448"
    },
    {
      "date": "2021-12-06",
      "bid": "138.50",
      "ask": "139.50",
      "open": "138.50",
      "high": "141.00",
      "low": "132.50",
      "close": "138.50",
      "average": "136.09",
      "volume": "41060",
      "turnover": "5587595",
      "trades": "528"
    },
    {
      "date": "2021-12-07",
      "bid": "147.00",
      "ask": "147.50",
      "open": "140.00",
      "high": "149.50",
      "low": "139.50",
      "close": "147.00",
      "average": "146.0768",
      "volume": "25984",
      "turnover": "3795661",
      "trades": "378"
    },
    {
      "date": "2021-12-08",
      "bid": "151.50",
      "ask": "153.00",
      "open": "147.50",
      "high": "153.50",
      "low": "147.00",
      "close": "153.00",
      "average": "151.2588",
      "volume": "35382",
      "turnover": "5351840",
      "trades": "340"
    },
    {
      "date": "2021-12-09",
      "bid": "150.00",
      "ask": "151.00",
      "open": "153.00",
      "high": "154.50",
      "low": "146.00",
      "close": "150.50",
      "average": "148.8086",
      "volume": "28092",
      "turnover": "4180436.5",
      "trades": "304"
    },
    {
      "date": "2021-12-10",
      "bid": "145.50",
      "ask": "146.00",
      "open": "147.50",
      "high": "148.50",
      "low": "144.00",
      "close": "145.50",
      "average": "145.5359",
      "volume": "35090",
      "turnover": "5106856",
      "trades": "310"
    },
    {
      "date": "2021-12-13",
      "bid": "145.50",
      "ask": "146.00",
      "open": "145.50",
      "high": "151.50",
      "low": "144.50",
      "close": "144.50",
      "average": "148.3843",
      "volume": "24564",
      "turnover": "3645140",
      "trades": "317"
    },
    {
      "date": "2021-12-14",
      "bid": "143.50",
      "ask": "145.00",
      "open": "144.50",
      "high": "146.00",
      "low": "142.00",
      "close": "145.00",
      "average": "144.723",
      "volume": "34168",
      "turnover": "4945225",
      "trades": "358"
    },
    {
      "date": "2021-12-15",
      "bid": "144.50",
      "ask": "146.00",
      "open": "145.00",
      "high": "147.00",
      "low": "142.50",
      "close": "144.00",
      "average": "144.7577",
      "volume": "28838",
      "turnover": "4174498",
      "trades": "290"
    },
    {
      "date": "2021-12-16",
      "bid": "158.00",
      "ask": "158.50",
      "open": "147.00",
      "high": "159.50",
      "low": "147.00",
      "close": "159.50",
      "average": "154.8417",
      "volume": "73112",
      "turnover": "11320811",
      "trades": "1138"
    },
    {
      "date": "2021-12-17",
      "bid": "157.00",
      "ask": "157.50",
      "open": "157.50",
      "high": "158.00",
      "low": "153.00",
      "close": "158.00",
      "average": "155.1182",
      "volume": "25928",
      "turnover": "4021905",
      "trades": "364"
    },
    {
      "date": "2021-12-20",
      "bid": "155.00",
      "ask": "156.00",
      "open": "157.50",
      "high": "159.00",
      "low": "151.50",
      "close": "154.50",
      "average": "155.4013",
      "volume": "12606",
      "turnover": "1958989",
      "trades": "241"
    },
    {
      "date": "2021-12-21",
      "bid": "154.00",
      "ask": "155.50",
      "open": "154.50",
      "high": "157.50",
      "low": "152.00",
      "close": "155.50",
      "average": "154.3532",
      "volume": "16772",
      "turnover": "2588812",
      "trades": "242"
    },
    {
      "date": "2021-12-22",
      "bid": "167.00",
      "ask": "167.50",
      "open": "159.50",
      "high": "168.50",
      "low": "159.00",
      "close": "167.50",
      "average": "163.1579",
      "volume": "89478",
      "turnover": "14599049",
      "trades": "978"
    },
    {
      "date": "2021-12-23",
      "bid": "164.00",
      "ask": "164.50",
      "open": "169.00",
      "high": "173.50",
      "low": "162.50",
      "close": "162.50",
      "average": "167.927",
      "volume": "52444",
      "turnover": "8806767",
      "trades": "708"
    },
    {
      "date": "2021-12-27",
      "bid": "162.50",
      "ask": "163.00",
      "open": "164.00",
      "high": "166.00",
      "low": "160.50",
      "close": "162.50",
      "average": "163.454",
      "volume": "16640",
      "turnover": "2719875",
      "trades": "361"
    },
    {
      "date": "2021-12-28",
      "bid": "162.00",
      "ask": "163.50",
      "open": "163.00",
      "high": "169.00",
      "low": "162.00",
      "close": "163.50",
      "average": "166.0159",
      "volume": "20190",
      "turnover": "3351862",
      "trades": "378"
    },
    {
      "date": "2021-12-29",
      "bid": "163.00",
      "ask": "164.00",
      "open": "163.50",
      "high": "168.00",
      "low": "160.00",
      "close": "163.00",
      "average": "163.527",
      "volume": "37710",
      "turnover": "6166603",
      "trades": "525"
    },
    {
      "date": "2021-12-30",
      "bid": "161.00",
      "ask": "162.50",
      "open": "166.00",
      "high": "166.00",
      "low": "159.00",
      "close": "162.50",
      "average": "161.1977",
      "volume": "18238",
      "turnover": "2939925",
      "trades": "327"
    },
    {
      "date": "2022-01-03",
      "bid": "159.50",
      "ask": "161.50",
      "open": "162.50",
      "high": "163.50",
      "low": "158.00",
      "close": "161.00",
      "average": "160.5322",
      "volume": "17344",
      "turnover": "2784271",
      "trades": "374"
    },
    {
      "date": "2022-01-04",
      "bid": "160.50",
      "ask": "162.50",
      "open": "161.00",
      "high": "163.50",
      "low": "156.00",
      "close": "163.50",
      "average": "159.6635",
      "volume": "40210",
      "turnover": "6420054",
      "trades": "473"
    },
    {
      "date": "2022-01-05",
      "bid": "160.50",
      "ask": "161.50",
      "open": "162.50",
      "high": "164.00",
      "low": "159.00",
      "close": "164.00",
      "average": "161.5174",
      "volume": "10702",
      "turnover": "1728528",
      "trades": "159"
    },
    {
      "date": "2022-01-07",
      "bid": "156.50",
      "ask": "158.00",
      "open": "163.50",
      "high": "163.50",
      "low": "156.50",
      "close": "156.50",
      "average": "159.4306",
      "volume": "22858",
      "turnover": "3644103",
      "trades": "357"
    },
    {
      "date": "2022-01-10",
      "bid": "142.00",
      "ask": "143.00",
      "open": "156.50",
      "high": "157.00",
      "low": "140.50",
      "close": "141.00",
      "average": "146.3078",
      "volume": "54590",
      "turnover": "7985870",
      "trades": "738"
    },
    {
      "date": "2022-01-11",
      "bid": "145.00",
      "ask": "146.00",
      "open": "141.50",
      "high": "148.50",
      "low": "141.50",
      "close": "146.50",
      "average": "145.5468",
      "volume": "21144",
      "turnover": "3077443",
      "trades": "372"
    },
    {
      "date": "2022-01-12",
      "bid": "145.50",
      "ask": "147.00",
      "open": "152.50",
      "high": "154.00",
      "low": "144.00",
      "close": "146.00",
      "average": "147.4941",
      "volume": "16334",
      "turnover": "2409169",
      "trades": "296"
    },
    {
      "date": "2022-01-13",
      "bid": "144.00",
      "ask": "145.00",
      "open": "146.00",
      "high": "149.50",
      "low": "142.50",
      "close": "146.00",
      "average": "145.7777",
      "volume": "20664",
      "turnover": "3012948",
      "trades": "232"
    },
    {
      "date": "2022-01-14",
      "bid": "139.00",
      "ask": "139.50",
      "open": "144.00",
      "high": "146.00",
      "low": "138.50",
      "close": "139.00",
      "average": "141.7837",
      "volume": "33140",
      "turnover": "4698714",
      "trades": "407"
    },
    {
      "date": "2022-01-17",
      "bid": "134.50",
      "ask": "136.50",
      "open": "139.00",
      "high": "140.00",
      "low": "134.50",
      "close": "134.50",
      "average": "136.7123",
      "volume": "24802",
      "turnover": "3390738",
      "trades": "414"
    },
    {
      "date": "2022-01-18",
      "bid": "131.50",
      "ask": "132.50",
      "open": "134.50",
      "high": "134.50",
      "low": "128.50",
      "close": "131.50",
      "average": "131.1564",
      "volume": "39720",
      "turnover": "5208654.5",
      "trades": "491"
    },
    {
      "date": "2022-01-19",
      "bid": "134.00",
      "ask": "134.50",
      "open": "131.00",
      "high": "140.00",
      "low": "128.50",
      "close": "135.00",
      "average": "134.4217",
      "volume": "22126",
      "turnover": "2974216",
      "trades": "342"
    },
    {
      "date": "2022-01-20",
      "bid": "138.50",
      "ask": "140.00",
      "open": "135.00",
      "high": "139.50",
      "low": "132.50",
      "close": "138.50",
      "average": "136.7841",
      "volume": "8222",
      "turnover": "1124612.5",
      "trades": "212"
    },
    {
      "date": "2022-01-21",
      "bid": "137.50",
      "ask": "139.00",
      "open": "136.00",
      "high": "138.50",
      "low": "134.00",
      "close": "138.00",
      "average": "136.4398",
      "volume": "18148",
      "turnover": "2475861",
      "trades": "239"
    },
    {
      "date": "2022-01-24",
      "bid": "129.50",
      "ask": "130.50",
      "open": "137.00",
      "high": "137.00",
      "low": "128.00",
      "close": "129.00",
      "average": "130.7124",
      "volume": "56196",
      "turnover": "7344519",
      "trades": "668"
    },
    {
      "date": "2022-01-25",
      "bid": "135.00",
      "ask": "137.00",
      "open": "128.50",
      "high": "138.00",
      "low": "128.00",
      "close": "135.50",
      "average": "134.7943",
      "volume": "42892",
      "turnover": "5781636",
      "trades": "490"
    },
    {
      "date": "2022-01-26",
      "bid": "143.50",
      "ask": "145.00",
      "open": "134.00",
      "high": "145.50",
      "low": "134.00",
      "close": "144.50",
      "average": "141.2855",
      "volume": "52712",
      "turnover": "7447441",
      "trades": "433"
    },
    {
      "date": "2022-01-27",
      "bid": "140.00",
      "ask": "141.50",
      "open": "142.50",
      "high": "145.50",
      "low": "137.00",
      "close": "140.00",
      "average": "141.2091",
      "volume": "30218",
      "turnover": "4268556.5",
      "trades": "348"
    },
    {
      "date": "2022-01-28",
      "bid": "138.00",
      "ask": "140.50",
      "open": "139.50",
      "high": "142.00",
      "low": "134.00",
      "close": "140.50",
      "average": "137.2288",
      "volume": "39146",
      "turnover": "5367637.5",
      "trades": "431"
    },
    {
      "date": "2022-01-31",
      "bid": "145.50",
      "ask": "146.00",
      "open": "140.50",
      "high": "148.50",
      "low": "140.50",
      "close": "144.50",
      "average": "146.3728",
      "volume": "26292",
      "turnover": "3848434",
      "trades": "292"
    },
    {
      "date": "2022-02-01",
      "bid": "145.00",
      "ask": "146.50",
      "open": "145.00",
      "high": "147.00",
      "low": "144.50",
      "close": "145.00",
      "average": "145.9771",
      "volume": "11748",
      "turnover": "1715870.5",
      "trades": "208"
    },
    {
      "date": "2022-02-02",
      "bid": "143.00",
      "ask": "143.50",
      "open": "147.50",
      "high": "151.50",
      "low": "142.00",
      "close": "143.00",
      "average": "147.6821",
      "volume": "32424",
      "turnover": "4788445",
      "trades": "355"
    },
    {
      "date": "2022-02-03",
      "bid": "138.50",
      "ask": "141.00",
      "open": "143.00",
      "high": "143.50",
      "low": "136.50",
      "close": "140.00",
      "average": "139.7936",
      "volume": "9718",
      "turnover": "1358514",
      "trades": "225"
    },
    {
      "date": "2022-02-04",
      "bid": "136.50",
      "ask": "140.00",
      "open": "135.00",
      "high": "140.50",
      "low": "135.00",
      "close": "139.00",
      "average": "137.2173",
      "volume": "19680",
      "turnover": "2700436",
      "trades": "232"
    },
    {
      "date": "2022-02-07",
      "bid": "138.00",
      "ask": "138.50",
      "open": "137.50",
      "high": "140.00",
      "low": "135.50",
      "close": "140.00",
      "average": "138.0918",
      "volume": "11346",
      "turnover": "1566689",
      "trades": "179"
    },
    {
      "date": "2022-02-08",
      "bid": "133.50",
      "ask": "135.00",
      "open": "138.00",
      "high": "140.00",
      "low": "133.50",
      "close": "135.00",
      "average": "136.0011",
      "volume": "9978",
      "turnover": "1357019",
      "trades": "171"
    },
    {
      "date": "2022-02-09",
      "bid": "138.50",
      "ask": "139.50",
      "open": "132.00",
      "high": "140.50",
      "low": "132.00",
      "close": "139.00",
      "average": "138.7654",
      "volume": "16664",
      "turnover": "2312387",
      "trades": "187"
    },
    {
      "date": "2022-02-10",
      "bid": "139.50",
      "ask": "141.00",
      "open": "140.00",
      "high": "145.50",
      "low": "136.50",
      "close": "139.50",
      "average": "140.9832",
      "volume": "47942",
      "turnover": "6759016",
      "trades": "467"
    },
    {
      "date": "2022-02-11",
      "bid": "145.00",
      "ask": "147.50",
      "open": "140.50",
      "high": "147.50",
      "low": "139.50",
      "close": "144.50",
      "average": "143.3616",
      "volume": "23342",
      "turnover": "3346347",
      "trades": "266"
    },
    {
      "date": "2022-02-14",
      "bid": "136.00",
      "ask": "137.00",
      "open": "144.00",
      "high": "144.00",
      "low": "129.00",
      "close": "134.50",
      "average": "134.5286",
      "volume": "47056",
      "turnover": "6330136",
      "trades": "923"
    },
    {
      "date": "2022-02-15",
      "bid": "141.50",
      "ask": "143.00",
      "open": "134.50",
      "high": "144.50",
      "low": "134.50",
      "close": "144.50",
      "average": "140.8836",
      "volume": "13378",
      "turnover": "1884942",
      "trades": "244"
    },
    {
      "date": "2022-02-16",
      "bid": "142.00",
      "ask": "144.00",
      "open": "143.00",
      "high": "144.50",
      "low": "139.50",
      "close": "141.50",
      "average": "142.5732",
      "volume": "12094",
      "turnover": "1724258",
      "trades": "179"
    },
    {
      "date": "2022-02-17",
      "bid": "135.00",
      "ask": "135.50",
      "open": "141.50",
      "high": "143.50",
      "low": "134.50",
      "close": "135.00",
      "average": "138.1269",
      "volume": "14204",
      "turnover": "1962557",
      "trades": "222"
    },
    {
      "date": "2022-02-18",
      "bid": "132.00",
      "ask": "133.00",
      "open": "131.00",
      "high": "135.50",
      "low": "130.50",
      "close": "133.00",
      "average": "132.5356",
      "volume": "23250",
      "turnover": "3081454",
      "trades": "270"
    },
    {
      "date": "2022-02-21",
      "bid": "123.00",
      "ask": "124.50",
      "open": "133.00",
      "high": "133.00",
      "low": "121.50",
      "close": "124.50",
      "average": "125.4266",
      "volume": "39178",
      "turnover": "4913963",
      "trades": "475"
    },
    {
      "date": "2022-02-22",
      "bid": "127.50",
      "ask": "129.00",
      "open": "123.00",
      "high": "130.00",
      "low": "118.00",
      "close": "129.00",
      "average": "124.1891",
      "volume": "28540",
      "turnover": "3544877",
      "trades": "320"
    },
    {
      "date": "2022-02-23",
      "bid": "125.50",
      "ask": "127.50",
      "open": "129.00",
      "high": "131.00",
      "low": "125.50",
      "close": "125.50",
      "average": "127.5379",
      "volume": "16676",
      "turnover": "2126823",
      "trades": "180"
    },
    {
      "date": "2022-02-24",
      "bid": "120.50",
      "ask": "122.00",
      "open": "119.00",
      "high": "123.00",
      "low": "114.00",
      "close": "122.00",
      "average": "117.4697",
      "volume": "35034",
      "turnover": "4114051.5",
      "trades": "472"
    },
    {
      "date": "2022-02-25",
      "bid": "126.00",
      "ask": "127.50",
      "open": "122.00",
      "high": "128.50",
      "low": "120.50",
      "close": "126.00",
      "average": "124.9271",
      "volume": "18168",
      "turnover": "2267869.5",
      "trades": "272"
    },
    {
      "date": "2022-02-28",
      "bid": "128.50",
      "ask": "129.50",
      "open": "124.00",
      "high": "131.00",
      "low": "122.50",
      "close": "131.00",
      "average": "125.9392",
      "volume": "14574",
      "turnover": "1835438",
      "trades": "189"
    },
    {
      "date": "2022-03-01",
      "bid": "123.00",
      "ask": "124.00",
      "open": "131.00",
      "high": "131.50",
      "low": "122.50",
      "close": "123.00",
      "average": "125.6372",
      "volume": "8948",
      "turnover": "1124202",
      "trades": "218"
    },
    {
      "date": "2022-03-02",
      "bid": "125.50",
      "ask": "127.00",
      "open": "123.00",
      "high": "127.50",
      "low": "119.50",
      "close": "127.00",
      "average": "124.2431",
      "volume": "30346",
      "turnover": "3769778",
      "trades": "311"
    },
    {
      "date": "2022-03-03",
      "bid": "120.50",
      "ask": "121.50",
      "open": "127.00",
      "high": "129.00",
      "low": "121.00",
      "close": "121.50",
      "average": "125.1195",
      "volume": "15198",
      "turnover": "1901567",
      "trades": "207"
    },
    {
      "date": "2022-03-04",
      "bid": "116.00",
      "ask": "118.50",
      "open": "121.50",
      "high": "122.50",
      "low": "113.00",
      "close": "117.00",
      "average": "116.0189",
      "volume": "25418",
      "turnover": "2948969",
      "trades": "333"
    },
    {
      "date": "2022-03-07",
      "bid": "112.00",
      "ask": "115.00",
      "open": "110.50",
      "high": "117.00",
      "low": "106.00",
      "close": "113.50",
      "average": "111.5017",
      "volume": "58772",
      "turnover": "6553179",
      "trades": "514"
    },
    {
      "date": "2022-03-08",
      "bid": "111.00",
      "ask": "113.00",
      "open": "113.00",
      "high": "116.50",
      "low": "109.50",
      "close": "112.00",
      "average": "113.4218",
      "volume": "11046",
      "turnover": "1252857",
      "trades": "170"
    },
    {
      "date": "2022-03-09",
      "bid": "116.50",
      "ask": "118.00",
      "open": "122.00",
      "high": "122.00",
      "low": "112.00",
      "close": "118.50",
      "average": "115.0843",
      "volume": "31074",
      "turnover": "3575644.71",
      "trades": "240"
    },
    {
      "date": "2022-03-10",
      "bid": "118.50",
      "ask": "120.00",
      "open": "118.50",
      "high": "123.50",
      "low": "117.50",
      "close": "118.00",
      "average": "120.3986",
      "volume": "17486",
      "turnover": "2105359",
      "trades": "298"
    },
    {
      "date": "2022-03-11",
      "bid": "126.50",
      "ask": "127.50",
      "open": "118.00",
      "high": "129.00",
      "low": "118.00",
      "close": "125.00",
      "average": "125.8142",
      "volume": "24580",
      "turnover": "3092513",
      "trades": "239"
    },
    {
      "date": "2022-03-14",
      "bid": "122.50",
      "ask": "124.50",
      "open": "125.00",
      "high": "130.50",
      "low": "122.50",
      "close": "124.50",
      "average": "125.9013",
      "volume": "25508",
      "turnover": "3211496",
      "trades": "301"
    },
    {
      "date": "2022-03-15",
      "bid": "121.00",
      "ask": "123.00",
      "open": "124.50",
      "high": "124.50",
      "low": "118.50",
      "close": "123.00",
      "average": "122.3819",
      "volume": "21160",
      "turnover": "2589037",
      "trades": "184"
    },
    {
      "date": "2022-03-16",
      "bid": "133.00",
      "ask": "134.00",
      "open": "125.00",
      "high": "134.00",
      "low": "124.00",
      "close": "133.00",
      "average": "129.4679",
      "volume": "23320",
      "turnover": "3019191",
      "trades": "231"
    },
    {
      "date": "2022-03-17",
      "bid": "131.00",
      "ask": "132.00",
      "open": "134.00",
      "high": "137.00",
      "low": "130.50",
      "close": "131.00",
      "average": "134.1217",
      "volume": "10576",
      "turnover": "1418471",
      "trades": "156"
    },
    {
      "date": "2022-03-18",
      "bid": "134.00",
      "ask": "135.50",
      "open": "131.50",
      "high": "135.50",
      "low": "131.50",
      "close": "133.50",
      "average": "133.8195",
      "volume": "11028",
      "turnover": "1475762",
      "trades": "154"
    },
    {
      "date": "2022-03-21",
      "bid": "134.50",
      "ask": "135.50",
      "open": "133.50",
      "high": "136.00",
      "low": "131.00",
      "close": "136.00",
      "average": "133.2813",
      "volume": "8706",
      "turnover": "1160347",
      "trades": "110"
    },
    {
      "date": "2022-03-22",
      "bid": "133.00",
      "ask": "134.00",
      "open": "136.00",
      "high": "136.00",
      "low": "132.00",
      "close": "132.50",
      "average": "133.7943",
      "volume": "19134",
      "turnover": "2560021",
      "trades": "130"
    },
    {
      "date": "2022-03-23",
      "bid": "131.00",
      "ask": "133.50",
      "open": "133.00",
      "high": "135.50",
      "low": "129.50",
      "close": "132.00",
      "average": "131.8601",
      "volume": "7320",
      "turnover": "964561.5",
      "trades": "133"
    },
    {
      "date": "2022-03-24",
      "bid": "131.00",
      "ask": "132.50",
      "open": "132.00",
      "high": "132.50",
      "low": "128.50",
      "close": "132.50",
      "average": "130.6502",
      "volume": "8976",
      "turnover": "1173900.5",
      "trades": "145"
    },
    {
      "date": "2022-03-25",
      "bid": "133.00",
      "ask": "134.00",
      "open": "132.50",
      "high": "137.00",
      "low": "131.00",
      "close": "133.00",
      "average": "134.353",
      "volume": "11736",
      "turnover": "1576767",
      "trades": "189"
    },
    {
      "date": "2022-03-28",
      "bid": "137.50",
      "ask": "138.50",
      "open": "136.00",
      "high": "140.00",
      "low": "134.50",
      "close": "137.00",
      "average": "137.7749",
      "volume": "10602",
      "turnover": "1461432.5",
      "trades": "208"
    },
    {
      "date": "2022-03-29",
      "bid": "146.00",
      "ask": "147.00",
      "open": "133.00",
      "high": "147.50",
      "low": "133.00",
      "close": "147.50",
      "average": "143.9279",
      "volume": "18658",
      "turnover": "2685408",
      "trades": "331"
    },
    {
      "date": "2022-03-30",
      "bid": "147.50",
      "ask": "149.50",
      "open": "146.50",
      "high": "151.00",
      "low": "139.50",
      "close": "149.50",
      "average": "145.3664",
      "volume": "26134",
      "turnover": "3797835.5",
      "trades": "351"
    },
    {
      "date": "2022-03-31",
      "bid": "149.00",
      "ask": "151.00",
      "open": "144.50",
      "high": "151.50",
      "low": "144.50",
      "close": "151.00",
      "average": "148.7162",
      "volume": "20170",
      "turnover": "2997065",
      "trades": "271"
    },
    {
      "date": "2022-04-01",
      "bid": "154.75",
      "ask": "160.00",
      "open": "151.00",
      "high": "158.50",
      "low": "145.50",
      "close": "154.50",
      "average": "152.9225",
      "volume": "31008",
      "turnover": "4740151.25",
      "trades": "419"
    },
    {
      "date": "2022-04-04",
      "bid": "150.00",
      "ask": "152.00",
      "open": "154.75",
      "high": "155.50",
      "low": "148.50",
      "close": "152.25",
      "average": "151.4872",
      "volume": "25944",
      "turnover": "3930185",
      "trades": "315"
    },
    {
      "date": "2022-04-05",
      "bid": "146.50",
      "ask": "147.00",
      "open": "147.50",
      "high": "154.00",
      "low": "146.50",
      "close": "147.00",
      "average": "150.7812",
      "volume": "11698",
      "turnover": "1763424.5",
      "trades": "252"
    },
    {
      "date": "2022-04-06",
      "bid": "142.25",
      "ask": "142.75",
      "open": "146.50",
      "high": "147.00",
      "low": "140.00",
      "close": "142.00",
      "average": "142.652",
      "volume": "42342",
      "turnover": "6040192",
      "trades": "533"
    },
    {
      "date": "2022-04-07",
      "bid": "144.75",
      "ask": "145.25",
      "open": "154.00",
      "high": "154.00",
      "low": "140.50",
      "close": "144.75",
      "average": "144.7563",
      "volume": "22666",
      "turnover": "3278487",
      "trades": "338"
    },
    {
      "date": "2022-04-08",
      "bid": "143.00",
      "ask": "144.00",
      "open": "144.75",
      "high": "144.75",
      "low": "140.00",
      "close": "143.00",
      "average": "141.8349",
      "volume": "11956",
      "turnover": "1695778.5",
      "trades": "206"
    },
    {
      "date": "2022-04-11",
      "bid": "137.00",
      "ask": "137.75",
      "open": "142.25",
      "high": "142.25",
      "low": "135.75",
      "close": "137.00",
      "average": "138.6685",
      "volume": "18482",
      "turnover": "2562872.5",
      "trades": "240"
    },
    {
      "date": "2022-04-12",
      "bid": "132.25",
      "ask": "133.75",
      "open": "136.75",
      "high": "138.25",
      "low": "132.00",
      "close": "132.00",
      "average": "135.5988",
      "volume": "11038",
      "turnover": "1496740",
      "trades": "155"
    },
    {
      "date": "2022-04-13",
      "bid": "137.75",
      "ask": "139.50",
      "open": "132.00",
      "high": "139.25",
      "low": "129.50",
      "close": "137.75",
      "average": "133.9414",
      "volume": "28672",
      "turnover": "3840369.5",
      "trades": "453"
    },
    {
      "date": "2022-04-14",
      "bid": "135.50",
      "ask": "137.25",
      "open": "142.50",
      "high": "147.25",
      "low": "134.50",
      "close": "137.50",
      "average": "137.4183",
      "volume": "6496",
      "turnover": "892669.5",
      "trades": "110"
    },
    {
      "date": "2022-04-19",
      "bid": "138.50",
      "ask": "139.75",
      "open": "137.75",
      "high": "144.75",
      "low": "133.75",
      "close": "138.25",
      "average": "136.7721",
      "volume": "14916",
      "turnover": "2040265",
      "trades": "354"
    },
    {
      "date": "2022-04-20",
      "bid": "142.25",
      "ask": "143.00",
      "open": "138.50",
      "high": "145.00",
      "low": "138.00",
      "close": "143.00",
      "average": "141.4348",
      "volume": "14800",
      "turnover": "2093236",
      "trades": "234"
    },
    {
      "date": "2022-04-21",
      "bid": "145.25",
      "ask": "146.50",
      "open": "145.00",
      "high": "148.50",
      "low": "142.50",
      "close": "147.50",
      "average": "146.0864",
      "volume": "19124",
      "turnover": "2793757",
      "trades": "257"
    },
    {
      "date": "2022-04-22",
      "bid": "149.50",
      "ask": "151.25",
      "open": "148.75",
      "high": "152.00",
      "low": "143.75",
      "close": "151.00",
      "average": "148.9719",
      "volume": "17030",
      "turnover": "2536991.5",
      "trades": "370"
    },
    {
      "date": "2022-04-25",
      "bid": "145.50",
      "ask": "147.00",
      "open": "152.50",
      "high": "152.50",
      "low": "142.25",
      "close": "145.00",
      "average": "146.3537",
      "volume": "16038",
      "turnover": "2347221",
      "trades": "316"
    },
    {
      "date": "2022-04-26",
      "bid": "143.25",
      "ask": "146.00",
      "open": "145.00",
      "high": "147.25",
      "low": "143.25",
      "close": "145.50",
      "average": "145.1346",
      "volume": "10492",
      "turnover": "1522573.25",
      "trades": "176"
    },
    {
      "date": "2022-04-27",
      "bid": "144.25",
      "ask": "146.50",
      "open": "145.25",
      "high": "147.75",
      "low": "143.00",
      "close": "145.00",
      "average": "145.4944",
      "volume": "24128",
      "turnover": "3506133",
      "trades": "283"
    },
    {
      "date": "2022-04-28",
      "bid": "146.25",
      "ask": "147.50",
      "open": "145.00",
      "high": "148.25",
      "low": "143.25",
      "close": "145.75",
      "average": "146.0874",
      "volume": "9546",
      "turnover": "1394550.5",
      "trades": "244"
    },
    {
      "date": "2022-04-29",
      "bid": "145.25",
      "ask": "148.00",
      "open": "145.75",
      "high": "150.25",
      "low": "143.75",
      "close": "146.50",
      "average": "147.3883",
      "volume": "5572",
      "turnover": "821248",
      "trades": "133"
    },
    {
      "date": "2022-05-02",
      "bid": "140.00",
      "ask": "141.00",
      "open": "146.50",
      "high": "146.50",
      "low": "140.00",
      "close": "140.00",
      "average": "142.6279",
      "volume": "19490",
      "turnover": "2779817.5",
      "trades": "235"
    },
    {
      "date": "2022-05-03",
      "bid": "138.25",
      "ask": "139.50",
      "open": "140.00",
      "high": "143.00",
      "low": "137.50",
      "close": "138.50",
      "average": "140.0937",
      "volume": "8494",
      "turnover": "1189956.5",
      "trades": "140"
    },
    {
      "date": "2022-05-04",
      "bid": "140.50",
      "ask": "142.50",
      "open": "138.50",
      "high": "141.50",
      "low": "136.00",
      "close": "141.50",
      "average": "138.9411",
      "volume": "11618",
      "turnover": "1614217.5",
      "trades": "160"
    },
    {
      "date": "2022-05-05",
      "bid": "135.50",
      "ask": "136.50",
      "open": "140.50",
      "high": "148.50",
      "low": "134.75",
      "close": "134.75",
      "average": "143.6618",
      "volume": "27984",
      "turnover": "4020232.5",
      "trades": "337"
    },
    {
      "date": "2022-05-06",
      "bid": "132.50",
      "ask": "133.50",
      "open": "134.75",
      "high": "138.50",
      "low": "130.00",
      "close": "131.75",
      "average": "134.6448",
      "volume": "34918",
      "turnover": "4701536.75",
      "trades": "397"
    },
    {
      "date": "2022-05-09",
      "bid": "122.00",
      "ask": "123.00",
      "open": "131.75",
      "high": "131.75",
      "low": "120.50",
      "close": "122.00",
      "average": "125.2737",
      "volume": "19226",
      "turnover": "2407115.75",
      "trades": "307"
    },
    {
      "date": "2022-05-10",
      "bid": "119.25",
      "ask": "121.25",
      "open": "122.00",
      "high": "126.50",
      "low": "118.75",
      "close": "119.25",
      "average": "122.3759",
      "volume": "12900",
      "turnover": "1578649.5",
      "trades": "226"
    },
    {
      "date": "2022-05-11",
      "bid": "125.00",
      "ask": "126.50",
      "open": "122.50",
      "high": "126.50",
      "low": "117.50",
      "close": "123.50",
      "average": "120.9863",
      "volume": "29684",
      "turnover": "3591359.5",
      "trades": "327"
    },
    {
      "date": "2022-05-12",
      "bid": "122.75",
      "ask": "124.50",
      "open": "123.50",
      "high": "124.75",
      "low": "118.75",
      "close": "124.25",
      "average": "121.9895",
      "volume": "29548",
      "turnover": "3596706.75",
      "trades": "296"
    },
    {
      "date": "2022-05-13",
      "bid": "145.50",
      "ask": "146.50",
      "open": "125.00",
      "high": "148.75",
      "low": "125.00",
      "close": "146.00",
      "average": "143.9461",
      "volume": "71880",
      "turnover": "10347615",
      "trades": "1112"
    },
    {
      "date": "2022-05-16",
      "bid": "157.00",
      "ask": "158.00",
      "open": "148.00",
      "high": "158.75",
      "low": "148.00",
      "close": "158.50",
      "average": "153.9228",
      "volume": "96008",
      "turnover": "14777961.75",
      "trades": "1089"
    },
    {
      "date": "2022-05-17",
      "bid": "161.25",
      "ask": "162.50",
      "open": "159.00",
      "high": "164.25",
      "low": "158.00",
      "close": "162.50",
      "average": "161.264",
      "volume": "54378",
      "turnover": "8768173.75",
      "trades": "780"
    },
    {
      "date": "2022-05-18",
      "bid": "156.25",
      "ask": "156.75",
      "open": "162.00",
      "high": "167.75",
      "low": "155.25",
      "close": "155.50",
      "average": "161.5024",
      "volume": "40258",
      "turnover": "6502247.25",
      "trades": "642"
    },
    {
      "date": "2022-05-19",
      "bid": "159.50",
      "ask": "160.00",
      "open": "152.25",
      "high": "162.50",
      "low": "151.25",
      "close": "159.75",
      "average": "159.035",
      "volume": "38402",
      "turnover": "6107264",
      "trades": "684"
    },
    {
      "date": "2022-05-20",
      "bid": "165.50",
      "ask": "166.50",
      "open": "162.50",
      "high": "169.75",
      "low": "162.25",
      "close": "166.50",
      "average": "167.3974",
      "volume": "64838",
      "turnover": "10853712",
      "trades": "871"
    },
    {
      "date": "2022-05-23",
      "bid": "161.00",
      "ask": "162.75",
      "open": "166.50",
      "high": "171.75",
      "low": "159.50",
      "close": "160.50",
      "average": "164.7149",
      "volume": "46788",
      "turnover": "7706414.5",
      "trades": "738"
    },
    {
      "date": "2022-05-24",
      "bid": "165.75",
      "ask": "167.00",
      "open": "161.25",
      "high": "167.50",
      "low": "160.50",
      "close": "166.50",
      "average": "165.7576",
      "volume": "42268",
      "turnover": "7006250.75",
      "trades": "681"
    },
    {
      "date": "2022-05-25",
      "bid": "164.75",
      "ask": "165.75",
      "open": "162.50",
      "high": "166.75",
      "low": "157.50",
      "close": "165.75",
      "average": "162.4527",
      "volume": "39722",
      "turnover": "6452459",
      "trades": "615"
    },
    {
      "date": "2022-05-27",
      "bid": "159.50",
      "ask": "161.25",
      "open": "165.50",
      "high": "167.75",
      "low": "156.00",
      "close": "159.75",
      "average": "160.3251",
      "volume": "47340",
      "turnover": "7589778.75",
      "trades": "866"
    },
    {
      "date": "2022-05-30",
      "bid": "164.75",
      "ask": "166.50",
      "open": "160.00",
      "high": "166.50",
      "low": "159.50",
      "close": "165.75",
      "average": "162.9712",
      "volume": "43782",
      "turnover": "7136097",
      "trades": "595"
    },
    {
      "date": "2022-05-31",
      "bid": "160.25",
      "ask": "163.50",
      "open": "165.25",
      "high": "167.50",
      "low": "158.00",
      "close": "163.25",
      "average": "163.0129",
      "volume": "364632",
      "turnover": "59439683.5",
      "trades": "786"
    },
    {
      "date": "2022-06-01",
      "bid": "158.50",
      "ask": "160.50",
      "open": "165.00",
      "high": "165.00",
      "low": "156.00",
      "close": "160.25",
      "average": "159.6212",
      "volume": "28492",
      "turnover": "4548524.25",
      "trades": "303"
    },
    {
      "date": "2022-06-02",
      "bid": "166.25",
      "ask": "167.50",
      "open": "160.25",
      "high": "168.25",
      "low": "160.25",
      "close": "168.00",
      "average": "165.1733",
      "volume": "20904",
      "turnover": "3451920",
      "trades": "234"
    },
    {
      "date": "2022-06-03",
      "bid": "163.50",
      "ask": "165.00",
      "open": "168.00",
      "high": "169.25",
      "low": "162.50",
      "close": "164.50",
      "average": "166.0092",
      "volume": "13694",
      "turnover": "2273331",
      "trades": "209"
    },
    {
      "date": "2022-06-07",
      "bid": "163.25",
      "ask": "165.00",
      "open": "164.50",
      "high": "166.25",
      "low": "160.50",
      "close": "165.25",
      "average": "164.2368",
      "volume": "15670",
      "turnover": "2573591",
      "trades": "279"
    },
    {
      "date": "2022-06-08",
      "bid": "162.75",
      "ask": "163.75",
      "open": "165.75",
      "high": "171.25",
      "low": "162.25",
      "close": "163.25",
      "average": "166.9627",
      "volume": "49872",
      "turnover": "8317875.5",
      "trades": "407"
    },
    {
      "date": "2022-06-09",
      "bid": "155.50",
      "ask": "156.75",
      "open": "163.75",
      "high": "163.75",
      "low": "155.25",
      "close": "155.25",
      "average": "158.2647",
      "volume": "15350",
      "turnover": "2429364.5",
      "trades": "247"
    },
    {
      "date": "2022-06-10",
      "bid": "152.75",
      "ask": "153.25",
      "open": "155.00",
      "high": "155.25",
      "low": "150.75",
      "close": "153.00",
      "average": "153.1048",
      "volume": "11066",
      "turnover": "1694258.5",
      "trades": "240"
    },
    {
      "date": "2022-06-13",
      "bid": "155.00",
      "ask": "157.25",
      "open": "159.00",
      "high": "160.00",
      "low": "145.50",
      "close": "156.00",
      "average": "153.0773",
      "volume": "46084",
      "turnover": "7064774.5",
      "trades": "697"
    },
    {
      "date": "2022-06-14",
      "bid": "153.40",
      "ask": "155.40",
      "open": "174.78",
      "high": "174.78",
      "low": "148.12",
      "close": "156.00",
      "average": "156.9983",
      "volume": "19506",
      "turnover": "3062408.9",
      "trades": "329"
    },
    {
      "date": "2022-06-15",
      "bid": "152.00",
      "ask": "154.20",
      "open": "156.00",
      "high": "167.00",
      "low": "151.10",
      "close": "151.10",
      "average": "154.2588",
      "volume": "13040",
      "turnover": "2011496.94",
      "trades": "325"
    },
    {
      "date": "2022-06-16",
      "bid": "139.50",
      "ask": "141.10",
      "open": "151.10",
      "high": "152.90",
      "low": "139.90",
      "close": "141.50",
      "average": "143.8743",
      "volume": "14685",
      "turnover": "2112769.29",
      "trades": "350"
    },
    {
      "date": "2022-06-17",
      "bid": "140.90",
      "ask": "142.40",
      "open": "141.50",
      "high": "151.90",
      "low": "138.20",
      "close": "140.20",
      "average": "141.7774",
      "volume": "20339",
      "turnover": "2883610",
      "trades": "273"
    },
    {
      "date": "2022-06-20",
      "bid": "138.00",
      "ask": "140.00",
      "open": "141.00",
      "high": "141.00",
      "low": "133.60",
      "close": "139.90",
      "average": "137.1179",
      "volume": "21036",
      "turnover": "2884330.5",
      "trades": "315"
    },
    {
      "date": "2022-06-21",
      "bid": "133.40",
      "ask": "135.90",
      "open": "139.90",
      "high": "140.50",
      "low": "133.20",
      "close": "133.20",
      "average": "136.1426",
      "volume": "19433",
      "turnover": "2645658.79",
      "trades": "267"
    },
    {
      "date": "2022-06-22",
      "bid": "129.80",
      "ask": "133.50",
      "open": "133.00",
      "high": "134.30",
      "low": "125.00",
      "close": "132.90",
      "average": "128.1006",
      "volume": "16918",
      "turnover": "2167206.5",
      "trades": "265"
    },
    {
      "date": "2022-06-23",
      "bid": "126.60",
      "ask": "130.10",
      "open": "129.60",
      "high": "132.40",
      "low": "124.90",
      "close": "130.10",
      "average": "127.934",
      "volume": "12612",
      "turnover": "1613503.3",
      "trades": "214"
    },
    {
      "date": "2022-06-27",
      "bid": "136.70",
      "ask": "137.20",
      "open": "131.00",
      "high": "137.70",
      "low": "131.00",
      "close": "137.70",
      "average": "135.4625",
      "volume": "10857",
      "turnover": "1470716.9",
      "trades": "221"
    },
    {
      "date": "2022-06-28",
      "bid": "129.60",
      "ask": "130.50",
      "open": "137.70",
      "high": "140.00",
      "low": "128.70",
      "close": "128.70",
      "average": "134.5824",
      "volume": "14566",
      "turnover": "1960327.6",
      "trades": "248"
    },
    {
      "date": "2022-06-29",
      "bid": "128.90",
      "ask": "130.50",
      "open": "128.70",
      "high": "132.20",
      "low": "127.40",
      "close": "130.40",
      "average": "129.0115",
      "volume": "6932",
      "turnover": "894307.4",
      "trades": "161"
    },
    {
      "date": "2022-06-30",
      "bid": "124.70",
      "ask": "126.40",
      "open": "135.70",
      "high": "135.70",
      "low": "122.10",
      "close": "127.40",
      "average": "125.8973",
      "volume": "13696",
      "turnover": "1724289.2",
      "trades": "225"
    },
    {
      "date": "2022-07-01",
      "bid": "127.10",
      "ask": "129.40",
      "open": "120.00",
      "high": "129.90",
      "low": "120.00",
      "close": "128.10",
      "average": "126.2813",
      "volume": "8693",
      "turnover": "1097763.5",
      "trades": "141"
    },
    {
      "date": "2022-07-04",
      "bid": "126.00",
      "ask": "127.00",
      "open": "130.00",
      "high": "131.60",
      "low": "126.50",
      "close": "127.00",
      "average": "128.5665",
      "volume": "5640",
      "turnover": "725114.8",
      "trades": "98"
    },
    {
      "date": "2022-07-05",
      "bid": "125.60",
      "ask": "127.20",
      "open": "130.40",
      "high": "130.40",
      "low": "123.40",
      "close": "125.70",
      "average": "126.9221",
      "volume": "14004",
      "turnover": "1777417",
      "trades": "172"
    },
    {
      "date": "2022-07-06",
      "bid": "132.20",
      "ask": "134.30",
      "open": "125.80",
      "high": "136.00",
      "low": "124.60",
      "close": "134.70",
      "average": "131.1223",
      "volume": "18444",
      "turnover": "2418419",
      "trades": "255"
    },
    {
      "date": "2022-07-07",
      "bid": "135.60",
      "ask": "136.80",
      "open": "134.70",
      "high": "138.90",
      "low": "133.10",
      "close": "135.80",
      "average": "135.4938",
      "volume": "5455",
      "turnover": "739118.9",
      "trades": "145"
    },
    {
      "date": "2022-07-08",
      "bid": "135.00",
      "ask": "137.70",
      "open": "135.80",
      "high": "138.10",
      "low": "133.10",
      "close": "135.90",
      "average": "136.2497",
      "volume": "4871",
      "turnover": "663672.1",
      "trades": "114"
    },
    {
      "date": "2022-07-11",
      "bid": "141.40",
      "ask": "144.80",
      "open": "135.90",
      "high": "145.50",
      "low": "133.10",
      "close": "143.70",
      "average": "140.9912",
      "volume": "15864",
      "turnover": "2236690.79",
      "trades": "246"
    },
    {
      "date": "2022-07-12",
      "bid": "127.10",
      "ask": "129.80",
      "open": "143.70",
      "high": "143.70",
      "low": "125.10",
      "close": "126.40",
      "average": "131.2596",
      "volume": "35371",
      "turnover": "4642495.34",
      "trades": "499"
    },
    {
      "date": "2022-07-13",
      "bid": "126.80",
      "ask": "127.80",
      "open": "126.40",
      "high": "130.90",
      "low": "123.00",
      "close": "126.10",
      "average": "126.3243",
      "volume": "20698",
      "turnover": "2614739.29",
      "trades": "359"
    },
    {
      "date": "2022-07-14",
      "bid": "123.20",
      "ask": "125.40",
      "open": "123.10",
      "high": "129.70",
      "low": "121.60",
      "close": "124.00",
      "average": "125.3386",
      "volume": "8289",
      "turnover": "1038931.9",
      "trades": "153"
    },
    {
      "date": "2022-07-15",
      "bid": "126.40",
      "ask": "126.80",
      "open": "124.00",
      "high": "128.10",
      "low": "122.00",
      "close": "128.10",
      "average": "124.7525",
      "volume": "10474",
      "turnover": "1306658.2",
      "trades": "175"
    },
    {
      "date": "2022-07-18",
      "bid": "119.40",
      "ask": "119.80",
      "open": "128.80",
      "high": "131.60",
      "low": "118.00",
      "close": "120.00",
      "average": "123.2867",
      "volume": "40033",
      "turnover": "4935535.09",
      "trades": "484"
    },
    {
      "date": "2022-07-19",
      "bid": "121.00",
      "ask": "121.80",
      "open": "120.00",
      "high": "124.00",
      "low": "116.10",
      "close": "121.00",
      "average": "119.3871",
      "volume": "10129",
      "turnover": "1209271.6",
      "trades": "194"
    },
    {
      "date": "2022-07-20",
      "bid": "124.00",
      "ask": "124.80",
      "open": "121.00",
      "high": "130.00",
      "low": "121.00",
      "close": "123.10",
      "average": "125.3342",
      "volume": "16834",
      "turnover": "2109875.4",
      "trades": "325"
    },
    {
      "date": "2022-07-21",
      "bid": "125.40",
      "ask": "125.70",
      "open": "123.10",
      "high": "125.70",
      "low": "123.10",
      "close": "125.70",
      "average": "125.4227",
      "volume": "16979",
      "turnover": "2129551.7",
      "trades": "188"
    },
    {
      "date": "2022-07-22",
      "bid": "122.80",
      "ask": "123.20",
      "open": "125.70",
      "high": "125.70",
      "low": "122.10",
      "close": "123.90",
      "average": "124.9956",
      "volume": "25739",
      "turnover": "3216945.9",
      "trades": "293"
    },
    {
      "date": "2022-07-25",
      "bid": "120.10",
      "ask": "120.50",
      "open": "123.00",
      "high": "124.80",
      "low": "118.90",
      "close": "121.50",
      "average": "121.5014",
      "volume": "9196",
      "turnover": "1117324.1",
      "trades": "238"
    },
    {
      "date": "2022-07-26",
      "bid": "119.80",
      "ask": "120.50",
      "open": "121.50",
      "high": "121.50",
      "low": "118.50",
      "close": "119.00",
      "average": "119.7354",
      "volume": "9460",
      "turnover": "1132697.3",
      "trades": "226"
    },
    {
      "date": "2022-07-27",
      "bid": "117.80",
      "ask": "118.60",
      "open": "119.20",
      "high": "120.60",
      "low": "118.00",
      "close": "118.40",
      "average": "119.4911",
      "volume": "9989",
      "turnover": "1193596.8",
      "trades": "188"
    },
    {
      "date": "2022-07-28",
      "bid": "120.20",
      "ask": "121.00",
      "open": "118.40",
      "high": "122.60",
      "low": "117.40",
      "close": "121.00",
      "average": "119.0038",
      "volume": "44062",
      "turnover": "5243543.59",
      "trades": "340"
    },
    {
      "date": "2022-07-29",
      "bid": "124.80",
      "ask": "125.80",
      "open": "121.00",
      "high": "126.20",
      "low": "119.80",
      "close": "124.80",
      "average": "124.4792",
      "volume": "15133",
      "turnover": "1884735",
      "trades": "277"
    },
    {
      "date": "2022-08-01",
      "bid": "123.80",
      "ask": "125.00",
      "open": "126.20",
      "high": "128.40",
      "low": "121.60",
      "close": "121.80",
      "average": "123.3251",
      "volume": "6251",
      "turnover": "770903",
      "trades": "218"
    },
    {
      "date": "2022-08-02",
      "bid": "120.80",
      "ask": "122.20",
      "open": "121.80",
      "high": "122.20",
      "low": "118.00",
      "close": "121.20",
      "average": "120.6307",
      "volume": "14314",
      "turnover": "1726696.7",
      "trades": "254"
    },
    {
      "date": "2022-08-03",
      "bid": "126.40",
      "ask": "127.00",
      "open": "123.20",
      "high": "127.20",
      "low": "123.20",
      "close": "127.20",
      "average": "125.3564",
      "volume": "6504",
      "turnover": "815318.2",
      "trades": "157"
    },
    {
      "date": "2022-08-04",
      "bid": "121.20",
      "ask": "122.00",
      "open": "127.40",
      "high": "128.00",
      "low": "120.40",
      "close": "120.40",
      "average": "123.1069",
      "volume": "15178",
      "turnover": "1868516.4",
      "trades": "243"
    },
    {
      "date": "2022-08-05",
      "bid": "121.40",
      "ask": "122.40",
      "open": "120.40",
      "high": "124.00",
      "low": "120.40",
      "close": "123.20",
      "average": "121.9787",
      "volume": "22966",
      "turnover": "2801362.8",
      "trades": "203"
    },
    {
      "date": "2022-08-08",
      "bid": "121.20",
      "ask": "122.00",
      "open": "122.40",
      "high": "123.00",
      "low": "118.40",
      "close": "121.60",
      "average": "121.0357",
      "volume": "9516",
      "turnover": "1151823.39",
      "trades": "173"
    },
    {
      "date": "2022-08-09",
      "bid": "118.80",
      "ask": "119.80",
      "open": "122.80",
      "high": "123.20",
      "low": "117.00",
      "close": "119.40",
      "average": "119.2461",
      "volume": "11903",
      "turnover": "1419386.6",
      "trades": "181"
    },
    {
      "date": "2022-08-10",
      "bid": "122.40",
      "ask": "123.00",
      "open": "119.40",
      "high": "124.80",
      "low": "116.00",
      "close": "123.40",
      "average": "118.7237",
      "volume": "21797",
      "turnover": "2587821.4",
      "trades": "247"
    },
    {
      "date": "2022-08-11",
      "bid": "123.00",
      "ask": "123.40",
      "open": "124.00",
      "high": "124.00",
      "low": "121.00",
      "close": "122.20",
      "average": "122.3231",
      "volume": "15646",
      "turnover": "1913867.6",
      "trades": "204"
    },
    {
      "date": "2022-08-12",
      "bid": "123.20",
      "ask": "123.60",
      "open": "122.20",
      "high": "124.80",
      "low": "121.60",
      "close": "122.60",
      "average": "122.694",
      "volume": "6061",
      "turnover": "743648.4",
      "trades": "111"
    },
    {
      "date": "2022-08-15",
      "bid": "121.40",
      "ask": "122.20",
      "open": "122.60",
      "high": "126.80",
      "low": "121.00",
      "close": "121.00",
      "average": "122.4868",
      "volume": "21894",
      "turnover": "2681725",
      "trades": "166"
    },
    {
      "date": "2022-08-16",
      "bid": "121.00",
      "ask": "122.60",
      "open": "121.20",
      "high": "123.60",
      "low": "120.40",
      "close": "121.20",
      "average": "122.3081",
      "volume": "13591",
      "turnover": "1662290",
      "trades": "149"
    },
    {
      "date": "2022-08-17",
      "bid": "120.40",
      "ask": "121.00",
      "open": "124.00",
      "high": "124.00",
      "low": "118.60",
      "close": "119.20",
      "average": "119.9731",
      "volume": "12131",
      "turnover": "1455393.2",
      "trades": "148"
    },
    {
      "date": "2022-08-18",
      "bid": "119.80",
      "ask": "121.00",
      "open": "119.40",
      "high": "121.60",
      "low": "119.20",
      "close": "120.60",
      "average": "120.3976",
      "volume": "2062",
      "turnover": "248259.8",
      "trades": "94"
    },
    {
      "date": "2022-08-19",
      "bid": "117.00",
      "ask": "117.40",
      "open": "120.00",
      "high": "120.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.9775",
      "volume": "16091",
      "turnover": "1898378.2",
      "trades": "157"
    },
    {
      "date": "2022-08-22",
      "bid": "113.80",
      "ask": "114.60",
      "open": "117.00",
      "high": "117.00",
      "low": "112.60",
      "close": "113.80",
      "average": "114.4554",
      "volume": "9369",
      "turnover": "1072332.8",
      "trades": "188"
    },
    {
      "date": "2022-08-23",
      "bid": "113.40",
      "ask": "114.80",
      "open": "113.80",
      "high": "115.80",
      "low": "113.00",
      "close": "113.60",
      "average": "113.6127",
      "volume": "2384",
      "turnover": "270852.6",
      "trades": "100"
    },
    {
      "date": "2022-08-24",
      "bid": "116.00",
      "ask": "116.60",
      "open": "113.40",
      "high": "116.60",
      "low": "111.40",
      "close": "116.00",
      "average": "114.8423",
      "volume": "10042",
      "turnover": "1153246.39",
      "trades": "144"
    },
    {
      "date": "2022-08-25",
      "bid": "120.80",
      "ask": "122.00",
      "open": "117.00",
      "high": "122.00",
      "low": "115.60",
      "close": "121.40",
      "average": "119.1792",
      "volume": "15650",
      "turnover": "1865154.8",
      "trades": "208"
    },
    {
      "date": "2022-08-26",
      "bid": "115.60",
      "ask": "116.20",
      "open": "122.00",
      "high": "123.00",
      "low": "115.60",
      "close": "116.40",
      "average": "118.2101",
      "volume": "12514",
      "turnover": "1479289.9",
      "trades": "188"
    },
    {
      "date": "2022-08-29",
      "bid": "118.20",
      "ask": "119.40",
      "open": "116.40",
      "high": "119.60",
      "low": "114.00",
      "close": "119.40",
      "average": "117.3815",
      "volume": "8614",
      "turnover": "1011124.4",
      "trades": "192"
    },
    {
      "date": "2022-08-30",
      "bid": "116.60",
      "ask": "117.40",
      "open": "118.20",
      "high": "122.00",
      "low": "116.20",
      "close": "116.60",
      "average": "117.5019",
      "volume": "9126",
      "turnover": "1072236.6",
      "trades": "135"
    },
    {
      "date": "2022-08-31",
      "bid": "118.00",
      "ask": "118.60",
      "open": "116.60",
      "high": "119.40",
      "low": "116.60",
      "close": "119.00",
      "average": "118.3513",
      "volume": "8247",
      "turnover": "976043",
      "trades": "120"
    },
    {
      "date": "2022-09-01",
      "bid": "113.00",
      "ask": "114.00",
      "open": "117.00",
      "high": "117.80",
      "low": "113.00",
      "close": "113.60",
      "average": "114.3021",
      "volume": "22418",
      "turnover": "2562425.4",
      "trades": "281"
    },
    {
      "date": "2022-09-02",
      "bid": "114.20",
      "ask": "115.20",
      "open": "113.60",
      "high": "115.00",
      "low": "111.20",
      "close": "113.00",
      "average": "113.0743",
      "volume": "20544",
      "turnover": "2322998.6",
      "trades": "288"
    },
    {
      "date": "2022-09-05",
      "bid": "105.40",
      "ask": "105.80",
      "open": "113.00",
      "high": "113.00",
      "low": "105.00",
      "close": "105.40",
      "average": "107.7849",
      "volume": "14623",
      "turnover": "1576138.2",
      "trades": "281"
    },
    {
      "date": "2022-09-06",
      "bid": "103.20",
      "ask": "104.00",
      "open": "107.40",
      "high": "108.80",
      "low": "102.60",
      "close": "102.60",
      "average": "105.0979",
      "volume": "21800",
      "turnover": "2291134.2",
      "trades": "260"
    },
    {
      "date": "2022-09-07",
      "bid": "103.00",
      "ask": "104.00",
      "open": "103.00",
      "high": "104.60",
      "low": "100.00",
      "close": "104.00",
      "average": "102.0544",
      "volume": "18342",
      "turnover": "1871881.8",
      "trades": "265"
    },
    {
      "date": "2022-09-08",
      "bid": "102.40",
      "ask": "103.00",
      "open": "104.00",
      "high": "107.00",
      "low": "100.20",
      "close": "102.60",
      "average": "101.9864",
      "volume": "25062",
      "turnover": "2555983.4",
      "trades": "201"
    },
    {
      "date": "2022-09-09",
      "bid": "103.80",
      "ask": "105.80",
      "open": "102.60",
      "high": "106.60",
      "low": "102.40",
      "close": "105.60",
      "average": "105.0588",
      "volume": "15486",
      "turnover": "1626940.2",
      "trades": "251"
    },
    {
      "date": "2022-09-12",
      "bid": "108.40",
      "ask": "111.40",
      "open": "105.60",
      "high": "110.60",
      "low": "104.20",
      "close": "110.60",
      "average": "108.7222",
      "volume": "17508",
      "turnover": "1903507.6",
      "trades": "232"
    },
    {
      "date": "2022-09-13",
      "bid": "102.60",
      "ask": "103.20",
      "open": "108.60",
      "high": "109.80",
      "low": "102.00",
      "close": "103.60",
      "average": "104.8723",
      "volume": "16070",
      "turnover": "1683780.6",
      "trades": "212"
    },
    {
      "date": "2022-09-14",
      "bid": "102.60",
      "ask": "103.40",
      "open": "103.60",
      "high": "103.60",
      "low": "100.60",
      "close": "102.80",
      "average": "102.083",
      "volume": "7823",
      "turnover": "798595.4",
      "trades": "158"
    },
    {
      "date": "2022-09-15",
      "bid": "102.60",
      "ask": "103.00",
      "open": "102.80",
      "high": "105.40",
      "low": "102.40",
      "close": "102.40",
      "average": "103.7697",
      "volume": "3303",
      "turnover": "343041.6",
      "trades": "105"
    },
    {
      "date": "2022-09-16",
      "bid": "101.60",
      "ask": "102.40",
      "open": "100.60",
      "high": "102.40",
      "low": "99.30",
      "close": "101.20",
      "average": "100.6329",
      "volume": "4950",
      "turnover": "498132.8",
      "trades": "106"
    },
    {
      "date": "2022-09-19",
      "bid": "101.80",
      "ask": "102.40",
      "open": "97.00",
      "high": "102.40",
      "low": "97.00",
      "close": "100.00",
      "average": "100.2225",
      "volume": "7487",
      "turnover": "750366",
      "trades": "112"
    },
    {
      "date": "2022-09-20",
      "bid": "100.80",
      "ask": "103.00",
      "open": "102.20",
      "high": "107.20",
      "low": "100.20",
      "close": "100.20",
      "average": "100.5579",
      "volume": "8675",
      "turnover": "872339.6",
      "trades": "124"
    },
    {
      "date": "2022-09-21",
      "bid": "104.60",
      "ask": "105.00",
      "open": "100.40",
      "high": "105.40",
      "low": "100.40",
      "close": "104.40",
      "average": "103.6267",
      "volume": "5253",
      "turnover": "542824.4",
      "trades": "92"
    },
    {
      "date": "2022-09-22",
      "bid": "100.40",
      "ask": "102.00",
      "open": "104.40",
      "high": "104.40",
      "low": "100.00",
      "close": "100.20",
      "average": "100.8104",
      "volume": "22403",
      "turnover": "2262530.4",
      "trades": "188"
    },
    {
      "date": "2022-09-23",
      "bid": "101.00",
      "ask": "104.00",
      "open": "100.40",
      "high": "103.80",
      "low": "97.30",
      "close": "103.80",
      "average": "99.531",
      "volume": "17113",
      "turnover": "1703248.4",
      "trades": "265"
    },
    {
      "date": "2022-09-26",
      "bid": "100.80",
      "ask": "101.40",
      "open": "103.00",
      "high": "103.00",
      "low": "100.60",
      "close": "101.60",
      "average": "101.3855",
      "volume": "13618",
      "turnover": "1380668.4",
      "trades": "150"
    },
    {
      "date": "2022-09-27",
      "bid": "101.60",
      "ask": "102.60",
      "open": "101.60",
      "high": "104.00",
      "low": "101.60",
      "close": "103.60",
      "average": "102.1955",
      "volume": "11502",
      "turnover": "1175493.6",
      "trades": "177"
    },
    {
      "date": "2022-09-28",
      "bid": "103.00",
      "ask": "104.00",
      "open": "103.60",
      "high": "104.00",
      "low": "100.00",
      "close": "103.40",
      "average": "101.5607",
      "volume": "20081",
      "turnover": "2039309.6",
      "trades": "145"
    },
    {
      "date": "2022-09-29",
      "bid": "101.00",
      "ask": "102.60",
      "open": "104.80",
      "high": "105.60",
      "low": "98.00",
      "close": "103.00",
      "average": "101.2397",
      "volume": "15994",
      "turnover": "1619239.5",
      "trades": "156"
    },
    {
      "date": "2022-09-30",
      "bid": "103.80",
      "ask": "105.80",
      "open": "103.00",
      "high": "108.00",
      "low": "103.00",
      "close": "104.00",
      "average": "104.3435",
      "volume": "6767",
      "turnover": "706092.2",
      "trades": "131"
    },
    {
      "date": "2022-10-03",
      "bid": "105.60",
      "ask": "106.40",
      "open": "104.00",
      "high": "109.80",
      "low": "100.00",
      "close": "105.00",
      "average": "103.3503",
      "volume": "13162",
      "turnover": "1360621",
      "trades": "225"
    },
    {
      "date": "2022-10-04",
      "bid": "115.60",
      "ask": "116.60",
      "open": "109.80",
      "high": "117.60",
      "low": "106.40",
      "close": "114.80",
      "average": "113.0904",
      "volume": "12108",
      "turnover": "1369298.4",
      "trades": "179"
    },
    {
      "date": "2022-10-05",
      "bid": "115.20",
      "ask": "117.00",
      "open": "115.00",
      "high": "121.60",
      "low": "114.80",
      "close": "115.20",
      "average": "118.3397",
      "volume": "10237",
      "turnover": "1212044.2",
      "trades": "174"
    },
    {
      "date": "2022-10-06",
      "bid": "115.20",
      "ask": "116.80",
      "open": "115.80",
      "high": "116.80",
      "low": "115.20",
      "close": "116.00",
      "average": "115.9886",
      "volume": "3171",
      "turnover": "367800",
      "trades": "80"
    },
    {
      "date": "2022-10-07",
      "bid": "111.20",
      "ask": "114.00",
      "open": "120.00",
      "high": "120.00",
      "low": "111.20",
      "close": "112.00",
      "average": "114.3011",
      "volume": "3070",
      "turnover": "350904.4",
      "trades": "88"
    },
    {
      "date": "2022-10-10",
      "bid": "110.60",
      "ask": "111.80",
      "open": "112.00",
      "high": "115.00",
      "low": "109.00",
      "close": "113.60",
      "average": "111.3247",
      "volume": "6342",
      "turnover": "703035.4",
      "trades": "114"
    },
    {
      "date": "2022-10-11",
      "bid": "113.60",
      "ask": "114.80",
      "open": "113.60",
      "high": "115.00",
      "low": "112.60",
      "close": "115.00",
      "average": "114.3504",
      "volume": "5864",
      "turnover": "670418.4",
      "trades": "77"
    },
    {
      "date": "2022-10-12",
      "bid": "113.60",
      "ask": "115.00",
      "open": "115.00",
      "high": "115.80",
      "low": "113.00",
      "close": "115.00",
      "average": "114.5175",
      "volume": "1295",
      "turnover": "148300.2",
      "trades": "30"
    },
    {
      "date": "2022-10-13",
      "bid": "115.40",
      "ask": "116.80",
      "open": "115.00",
      "high": "118.40",
      "low": "111.40",
      "close": "118.40",
      "average": "113.4607",
      "volume": "8061",
      "turnover": "914606.6",
      "trades": "106"
    },
    {
      "date": "2022-10-14",
      "bid": "117.00",
      "ask": "118.00",
      "open": "120.00",
      "high": "120.80",
      "low": "114.00",
      "close": "117.60",
      "average": "118.0693",
      "volume": "6411",
      "turnover": "756961.4",
      "trades": "98"
    },
    {
      "date": "2022-10-17",
      "bid": "120.00",
      "ask": "120.80",
      "open": "118.00",
      "high": "122.80",
      "low": "115.40",
      "close": "120.00",
      "average": "117.9962",
      "volume": "9532",
      "turnover": "1124747.6",
      "trades": "152"
    },
    {
      "date": "2022-10-18",
      "bid": "126.00",
      "ask": "128.60",
      "open": "124.00",
      "high": "129.00",
      "low": "122.00",
      "close": "128.40",
      "average": "126.3518",
      "volume": "10781",
      "turnover": "1362198.4",
      "trades": "195"
    },
    {
      "date": "2022-10-19",
      "bid": "129.80",
      "ask": "131.00",
      "open": "129.20",
      "high": "134.60",
      "low": "128.60",
      "close": "131.20",
      "average": "131.8756",
      "volume": "11392",
      "turnover": "1502326.2",
      "trades": "222"
    },
    {
      "date": "2022-10-20",
      "bid": "125.00",
      "ask": "126.00",
      "open": "130.00",
      "high": "130.40",
      "low": "122.40",
      "close": "124.80",
      "average": "124.5585",
      "volume": "3383",
      "turnover": "421381.4",
      "trades": "106"
    },
    {
      "date": "2022-10-21",
      "bid": "120.60",
      "ask": "123.00",
      "open": "120.40",
      "high": "124.80",
      "low": "120.40",
      "close": "120.60",
      "average": "121.6702",
      "volume": "7134",
      "turnover": "867992.2",
      "trades": "129"
    },
    {
      "date": "2022-10-24",
      "bid": "121.60",
      "ask": "124.00",
      "open": "122.00",
      "high": "125.60",
      "low": "120.40",
      "close": "123.00",
      "average": "121.6913",
      "volume": "4633",
      "turnover": "564463.8",
      "trades": "80"
    },
    {
      "date": "2022-10-25",
      "bid": "123.40",
      "ask": "125.40",
      "open": "123.00",
      "high": "125.80",
      "low": "120.40",
      "close": "125.60",
      "average": "123.2986",
      "volume": "3942",
      "turnover": "486083.2",
      "trades": "88"
    },
    {
      "date": "2022-10-26",
      "bid": "127.40",
      "ask": "129.00",
      "open": "125.60",
      "high": "129.00",
      "low": "122.20",
      "close": "128.80",
      "average": "126.8938",
      "volume": "6768",
      "turnover": "858817.4",
      "trades": "113"
    },
    {
      "date": "2022-10-27",
      "bid": "112.40",
      "ask": "113.80",
      "open": "128.80",
      "high": "129.00",
      "low": "104.60",
      "close": "113.80",
      "average": "114.4159",
      "volume": "34910",
      "turnover": "3995115.4",
      "trades": "444"
    },
    {
      "date": "2022-10-28",
      "bid": "102.60",
      "ask": "103.40",
      "open": "115.00",
      "high": "116.00",
      "low": "102.20",
      "close": "102.80",
      "average": "106.5432",
      "volume": "18109",
      "turnover": "1929916.4",
      "trades": "328"
    },
    {
      "date": "2022-10-31",
      "bid": "104.00",
      "ask": "105.00",
      "open": "102.80",
      "high": "106.60",
      "low": "101.00",
      "close": "103.60",
      "average": "103.5913",
      "volume": "8427",
      "turnover": "872964",
      "trades": "121"
    },
    {
      "date": "2022-11-01",
      "bid": "104.00",
      "ask": "104.40",
      "open": "108.60",
      "high": "108.60",
      "low": "103.20",
      "close": "103.80",
      "average": "104.376",
      "volume": "6523",
      "turnover": "680844.8",
      "trades": "93"
    },
    {
      "date": "2022-11-02",
      "bid": "100.20",
      "ask": "101.00",
      "open": "105.60",
      "high": "107.60",
      "low": "99.50",
      "close": "99.80",
      "average": "101.3768",
      "volume": "10508",
      "turnover": "1065267.6",
      "trades": "331"
    },
    {
      "date": "2022-11-03",
      "bid": "91.70",
      "ask": "92.10",
      "open": "99.50",
      "high": "101.00",
      "low": "90.20",
      "close": "91.00",
      "average": "92.7326",
      "volume": "50281",
      "turnover": "4662689",
      "trades": "1232"
    },
    {
      "date": "2022-11-04",
      "bid": "93.10",
      "ask": "93.70",
      "open": "93.00",
      "high": "94.40",
      "low": "91.00",
      "close": "93.20",
      "average": "93.8776",
      "volume": "16645",
      "turnover": "1562592.9",
      "trades": "211"
    },
    {
      "date": "2022-11-07",
      "bid": "92.60",
      "ask": "93.00",
      "open": "93.20",
      "high": "93.20",
      "low": "90.90",
      "close": "92.50",
      "average": "91.8396",
      "volume": "32279",
      "turnover": "2964415",
      "trades": "323"
    },
    {
      "date": "2022-11-08",
      "bid": "95.30",
      "ask": "99.90",
      "open": "92.50",
      "high": "100.20",
      "low": "91.50",
      "close": "100.20",
      "average": "93.7688",
      "volume": "18375",
      "turnover": "1723002.3",
      "trades": "168"
    },
    {
      "date": "2022-11-09",
      "bid": "99.50",
      "ask": "101.80",
      "open": "100.00",
      "high": "102.00",
      "low": "96.70",
      "close": "102.00",
      "average": "99.5426",
      "volume": "15989",
      "turnover": "1591594.4",
      "trades": "158"
    },
    {
      "date": "2022-11-10",
      "bid": "102.00",
      "ask": "103.80",
      "open": "102.00",
      "high": "104.60",
      "low": "97.00",
      "close": "104.20",
      "average": "100.1155",
      "volume": "11736",
      "turnover": "1174955.8",
      "trades": "156"
    },
    {
      "date": "2022-11-11",
      "bid": "105.40",
      "ask": "106.00",
      "open": "104.00",
      "high": "106.00",
      "low": "101.80",
      "close": "106.00",
      "average": "104.2944",
      "volume": "13246",
      "turnover": "1381483.8",
      "trades": "233"
    },
    {
      "date": "2022-11-14",
      "bid": "101.60",
      "ask": "102.60",
      "open": "106.00",
      "high": "106.00",
      "low": "100.60",
      "close": "101.60",
      "average": "101.8127",
      "volume": "8011",
      "turnover": "815621.2",
      "trades": "155"
    },
    {
      "date": "2022-11-15",
      "bid": "99.90",
      "ask": "101.20",
      "open": "101.60",
      "high": "101.60",
      "low": "98.10",
      "close": "101.00",
      "average": "99.9428",
      "volume": "10030",
      "turnover": "1002426.2",
      "trades": "140"
    },
    {
      "date": "2022-11-16",
      "bid": "99.60",
      "ask": "102.00",
      "open": "101.00",
      "high": "101.80",
      "low": "99.10",
      "close": "100.00",
      "average": "100.6666",
      "volume": "2920",
      "turnover": "293946.6",
      "trades": "60"
    },
    {
      "date": "2022-11-17",
      "bid": "98.20",
      "ask": "100.40",
      "open": "100.40",
      "high": "101.80",
      "low": "97.20",
      "close": "99.60",
      "average": "98.7651",
      "volume": "2610",
      "turnover": "257777",
      "trades": "86"
    },
    {
      "date": "2022-11-18",
      "bid": "99.40",
      "ask": "101.20",
      "open": "102.00",
      "high": "102.60",
      "low": "98.40",
      "close": "99.90",
      "average": "99.536",
      "volume": "7225",
      "turnover": "719147.3",
      "trades": "82"
    },
    {
      "date": "2022-11-21",
      "bid": "102.00",
      "ask": "104.00",
      "open": "99.90",
      "high": "103.40",
      "low": "98.00",
      "close": "102.60",
      "average": "100.404",
      "volume": "1355",
      "turnover": "136047.4",
      "trades": "54"
    },
    {
      "date": "2022-11-22",
      "bid": "99.00",
      "ask": "99.90",
      "open": "103.00",
      "high": "103.80",
      "low": "98.00",
      "close": "98.00",
      "average": "100.1153",
      "volume": "8928",
      "turnover": "893829.2",
      "trades": "96"
    },
    {
      "date": "2022-11-23",
      "bid": "98.80",
      "ask": "100.40",
      "open": "101.00",
      "high": "101.00",
      "low": "98.70",
      "close": "99.10",
      "average": "99.2398",
      "volume": "2487",
      "turnover": "246809.4",
      "trades": "59"
    },
    {
      "date": "2022-11-24",
      "bid": "100.80",
      "ask": "101.60",
      "open": "97.60",
      "high": "101.60",
      "low": "97.60",
      "close": "101.20",
      "average": "100.0288",
      "volume": "3105",
      "turnover": "310589.3",
      "trades": "85"
    },
    {
      "date": "2022-11-25",
      "bid": "100.20",
      "ask": "101.00",
      "open": "99.00",
      "high": "101.80",
      "low": "98.30",
      "close": "100.00",
      "average": "99.304",
      "volume": "5781",
      "turnover": "574076.7",
      "trades": "110"
    },
    {
      "date": "2022-11-28",
      "bid": "100.60",
      "ask": "101.20",
      "open": "100.00",
      "high": "101.20",
      "low": "99.50",
      "close": "101.20",
      "average": "100.4213",
      "volume": "2647",
      "turnover": "265815.3",
      "trades": "89"
    },
    {
      "date": "2022-11-29",
      "bid": "99.80",
      "ask": "101.40",
      "open": "101.00",
      "high": "102.40",
      "low": "99.00",
      "close": "101.20",
      "average": "100.5325",
      "volume": "5372",
      "turnover": "540060.8",
      "trades": "116"
    },
    {
      "date": "2022-11-30",
      "bid": "98.70",
      "ask": "99.80",
      "open": "102.00",
      "high": "103.80",
      "low": "96.60",
      "close": "100.00",
      "average": "99.4666",
      "volume": "22541",
      "turnover": "2242077.2",
      "trades": "196"
    },
    {
      "date": "2022-12-01",
      "bid": "101.40",
      "ask": "102.00",
      "open": "100.00",
      "high": "102.40",
      "low": "100.00",
      "close": "101.60",
      "average": "100.808",
      "volume": "3232",
      "turnover": "325811.4",
      "trades": "70"
    },
    {
      "date": "2022-12-02",
      "bid": "99.00",
      "ask": "100.00",
      "open": "102.00",
      "high": "102.00",
      "low": "96.50",
      "close": "99.90",
      "average": "98.2476",
      "volume": "41115",
      "turnover": "4039449.3",
      "trades": "226"
    },
    {
      "date": "2022-12-05",
      "bid": "99.40",
      "ask": "100.00",
      "open": "99.90",
      "high": "100.20",
      "low": "97.80",
      "close": "99.20",
      "average": "99.1701",
      "volume": "7918",
      "turnover": "786557",
      "trades": "84"
    },
    {
      "date": "2022-12-06",
      "bid": "99.70",
      "ask": "99.80",
      "open": "100.20",
      "high": "100.40",
      "low": "99.20",
      "close": "99.80",
      "average": "99.8753",
      "volume": "6469",
      "turnover": "646070.5",
      "trades": "79"
    },
    {
      "date": "2022-12-07",
      "bid": "101.20",
      "ask": "101.80",
      "open": "99.80",
      "high": "102.80",
      "low": "98.00",
      "close": "102.00",
      "average": "101.2166",
      "volume": "7771",
      "turnover": "786539.22",
      "trades": "148"
    },
    {
      "date": "2022-12-08",
      "bid": "102.40",
      "ask": "103.00",
      "open": "102.00",
      "high": "106.20",
      "low": "101.40",
      "close": "102.00",
      "average": "102.899",
      "volume": "9390",
      "turnover": "966221.8",
      "trades": "119"
    },
    {
      "date": "2022-12-09",
      "bid": "103.00",
      "ask": "103.60",
      "open": "102.20",
      "high": "104.40",
      "low": "102.20",
      "close": "103.00",
      "average": "103.1091",
      "volume": "9760",
      "turnover": "1006345",
      "trades": "70"
    },
    {
      "date": "2022-12-12",
      "bid": "105.60",
      "ask": "106.00",
      "open": "104.80",
      "high": "106.00",
      "low": "103.40",
      "close": "105.00",
      "average": "105.2122",
      "volume": "9025",
      "turnover": "949539.8",
      "trades": "114"
    },
    {
      "date": "2022-12-13",
      "bid": "111.00",
      "ask": "112.00",
      "open": "106.00",
      "high": "113.20",
      "low": "104.00",
      "close": "113.00",
      "average": "109.9426",
      "volume": "13189",
      "turnover": "1450043.2",
      "trades": "277"
    },
    {
      "date": "2022-12-14",
      "bid": "116.00",
      "ask": "117.00",
      "open": "113.00",
      "high": "117.00",
      "low": "106.20",
      "close": "113.60",
      "average": "112.4516",
      "volume": "8719",
      "turnover": "980468.8",
      "trades": "134"
    },
    {
      "date": "2022-12-15",
      "bid": "113.60",
      "ask": "115.00",
      "open": "113.60",
      "high": "116.00",
      "low": "108.40",
      "close": "111.00",
      "average": "111.4089",
      "volume": "3793",
      "turnover": "422573.8",
      "trades": "93"
    },
    {
      "date": "2022-12-16",
      "bid": "106.00",
      "ask": "107.20",
      "open": "111.00",
      "high": "111.00",
      "low": "106.20",
      "close": "107.20",
      "average": "108.0354",
      "volume": "2501",
      "turnover": "270196.6",
      "trades": "74"
    },
    {
      "date": "2022-12-19",
      "bid": "102.20",
      "ask": "107.00",
      "open": "107.20",
      "high": "110.00",
      "low": "101.00",
      "close": "102.40",
      "average": "103.6689",
      "volume": "13207",
      "turnover": "1369153.8",
      "trades": "96"
    },
    {
      "date": "2022-12-20",
      "bid": "110.00",
      "ask": "112.40",
      "open": "102.40",
      "high": "113.60",
      "low": "100.00",
      "close": "112.40",
      "average": "106.5815",
      "volume": "4647",
      "turnover": "495284.4",
      "trades": "176"
    },
    {
      "date": "2022-12-21",
      "bid": "108.80",
      "ask": "109.60",
      "open": "112.40",
      "high": "114.20",
      "low": "107.40",
      "close": "108.40",
      "average": "111.5746",
      "volume": "2218",
      "turnover": "247472.4",
      "trades": "78"
    },
    {
      "date": "2022-12-22",
      "bid": "103.20",
      "ask": "106.80",
      "open": "107.20",
      "high": "109.80",
      "low": "103.40",
      "close": "103.40",
      "average": "106.2609",
      "volume": "760",
      "turnover": "80757",
      "trades": "61"
    },
    {
      "date": "2022-12-23",
      "bid": "111.60",
      "ask": "112.40",
      "open": "103.40",
      "high": "116.00",
      "low": "103.40",
      "close": "112.80",
      "average": "109.0193",
      "volume": "2867",
      "turnover": "312558.4",
      "trades": "75"
    },
    {
      "date": "2022-12-27",
      "bid": "114.40",
      "ask": "115.00",
      "open": "113.00",
      "high": "115.80",
      "low": "113.00",
      "close": "115.00",
      "average": "115.4128",
      "volume": "2026",
      "turnover": "233826.4",
      "trades": "77"
    },
    {
      "date": "2022-12-28",
      "bid": "114.40",
      "ask": "116.00",
      "open": "115.80",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "115.3414",
      "volume": "1482",
      "turnover": "170936",
      "trades": "52"
    },
    {
      "date": "2022-12-29",
      "bid": "113.80",
      "ask": "114.40",
      "open": "116.00",
      "high": "116.40",
      "low": "113.80",
      "close": "114.60",
      "average": "115.2408",
      "volume": "1820",
      "turnover": "209738.2",
      "trades": "59"
    },
    {
      "date": "2022-12-30",
      "bid": "108.40",
      "ask": "109.00",
      "open": "114.60",
      "high": "115.80",
      "low": "108.20",
      "close": "111.00",
      "average": "110.0633",
      "volume": "8133",
      "turnover": "895145.2",
      "trades": "106"
    },
    {
      "date": "2023-01-02",
      "bid": "111.40",
      "ask": "112.40",
      "open": "113.00",
      "high": "114.20",
      "low": "109.80",
      "close": "112.80",
      "average": "113.1478",
      "volume": "1484",
      "turnover": "167911.4",
      "trades": "51"
    },
    {
      "date": "2023-01-03",
      "bid": "112.40",
      "ask": "113.60",
      "open": "112.40",
      "high": "116.20",
      "low": "111.80",
      "close": "113.60",
      "average": "114.6505",
      "volume": "4428",
      "turnover": "507672.6",
      "trades": "89"
    },
    {
      "date": "2023-01-04",
      "bid": "112.60",
      "ask": "114.00",
      "open": "113.60",
      "high": "115.00",
      "low": "112.00",
      "close": "114.00",
      "average": "113.8872",
      "volume": "1941",
      "turnover": "221055",
      "trades": "63"
    },
    {
      "date": "2023-01-05",
      "bid": "112.20",
      "ask": "113.00",
      "open": "113.00",
      "high": "113.00",
      "low": "111.80",
      "close": "113.00",
      "average": "112.945",
      "volume": "1919",
      "turnover": "216741.4",
      "trades": "60"
    },
    {
      "date": "2023-01-09",
      "bid": "112.00",
      "ask": "112.40",
      "open": "113.00",
      "high": "115.00",
      "low": "112.00",
      "close": "112.40",
      "average": "113.1954",
      "volume": "3704",
      "turnover": "419275.8",
      "trades": "118"
    },
    {
      "date": "2023-01-10",
      "bid": "110.60",
      "ask": "111.80",
      "open": "112.00",
      "high": "113.00",
      "low": "110.60",
      "close": "111.00",
      "average": "111.7317",
      "volume": "1511",
      "turnover": "168826.6",
      "trades": "44"
    },
    {
      "date": "2023-01-11",
      "bid": "110.00",
      "ask": "110.40",
      "open": "111.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.40",
      "average": "111.0825",
      "volume": "4713",
      "turnover": "523531.8",
      "trades": "77"
    },
    {
      "date": "2023-01-12",
      "bid": "108.00",
      "ask": "108.20",
      "open": "110.40",
      "high": "111.00",
      "low": "108.00",
      "close": "108.00",
      "average": "109.8372",
      "volume": "5598",
      "turnover": "614868.8",
      "trades": "104"
    },
    {
      "date": "2023-01-13",
      "bid": "110.40",
      "ask": "111.00",
      "open": "108.00",
      "high": "111.00",
      "low": "107.00",
      "close": "111.00",
      "average": "108.1037",
      "volume": "14287",
      "turnover": "1544758",
      "trades": "110"
    },
    {
      "date": "2023-01-16",
      "bid": "115.60",
      "ask": "116.00",
      "open": "111.00",
      "high": "116.60",
      "low": "108.80",
      "close": "116.60",
      "average": "113.7518",
      "volume": "7500",
      "turnover": "853082.2",
      "trades": "149"
    },
    {
      "date": "2023-01-17",
      "bid": "117.60",
      "ask": "118.20",
      "open": "117.00",
      "high": "119.80",
      "low": "116.80",
      "close": "118.40",
      "average": "118.2361",
      "volume": "5506",
      "turnover": "651008",
      "trades": "114"
    },
    {
      "date": "2023-01-18",
      "bid": "118.60",
      "ask": "119.40",
      "open": "120.00",
      "high": "123.60",
      "low": "118.60",
      "close": "120.00",
      "average": "120.1987",
      "volume": "3981",
      "turnover": "478511.2",
      "trades": "114"
    },
    {
      "date": "2023-01-19",
      "bid": "115.00",
      "ask": "115.60",
      "open": "117.00",
      "high": "121.00",
      "low": "115.00",
      "close": "117.00",
      "average": "117.5613",
      "volume": "3498",
      "turnover": "411237.2",
      "trades": "98"
    },
    {
      "date": "2023-01-20",
      "bid": "116.20",
      "ask": "117.00",
      "open": "119.00",
      "high": "123.00",
      "low": "116.20",
      "close": "116.20",
      "average": "118.318",
      "volume": "2123",
      "turnover": "251189.2",
      "trades": "53"
    },
    {
      "date": "2023-01-23",
      "bid": "118.60",
      "ask": "119.00",
      "open": "116.20",
      "high": "124.00",
      "low": "116.20",
      "close": "118.80",
      "average": "119.3151",
      "volume": "4271",
      "turnover": "509594.6",
      "trades": "93"
    },
    {
      "date": "2023-01-24",
      "bid": "118.40",
      "ask": "119.00",
      "open": "118.80",
      "high": "122.60",
      "low": "117.60",
      "close": "119.00",
      "average": "119.0036",
      "volume": "3692",
      "turnover": "439361.2",
      "trades": "82"
    },
    {
      "date": "2023-01-25",
      "bid": "118.60",
      "ask": "119.40",
      "open": "119.00",
      "high": "122.80",
      "low": "118.20",
      "close": "118.80",
      "average": "120.0176",
      "volume": "3737",
      "turnover": "448505.6",
      "trades": "90"
    },
    {
      "date": "2023-01-26",
      "bid": "121.80",
      "ask": "122.00",
      "open": "122.00",
      "high": "124.20",
      "low": "118.00",
      "close": "122.00",
      "average": "121.5078",
      "volume": "4404",
      "turnover": "535135.2",
      "trades": "69"
    },
    {
      "date": "2023-01-27",
      "bid": "121.80",
      "ask": "123.80",
      "open": "122.00",
      "high": "127.00",
      "low": "119.60",
      "close": "123.60",
      "average": "122.5968",
      "volume": "9705",
      "turnover": "1189801.8",
      "trades": "145"
    },
    {
      "date": "2023-01-30",
      "bid": "120.00",
      "ask": "120.60",
      "open": "123.60",
      "high": "126.00",
      "low": "120.20",
      "close": "120.20",
      "average": "121.5711",
      "volume": "7837",
      "turnover": "952528",
      "trades": "108"
    },
    {
      "date": "2023-01-31",
      "bid": "120.40",
      "ask": "120.80",
      "open": "120.20",
      "high": "123.20",
      "low": "119.40",
      "close": "121.80",
      "average": "121.4258",
      "volume": "3863",
      "turnover": "469068",
      "trades": "108"
    },
    {
      "date": "2023-02-01",
      "bid": "123.40",
      "ask": "124.00",
      "open": "121.80",
      "high": "126.00",
      "low": "121.80",
      "close": "123.40",
      "average": "123.6114",
      "volume": "7355",
      "turnover": "909162.2",
      "trades": "153"
    },
    {
      "date": "2023-02-02",
      "bid": "127.00",
      "ask": "127.80",
      "open": "123.00",
      "high": "129.20",
      "low": "123.00",
      "close": "129.20",
      "average": "127.7706",
      "volume": "14237",
      "turnover": "1818223.8",
      "trades": "212"
    },
    {
      "date": "2023-02-03",
      "bid": "128.60",
      "ask": "129.60",
      "open": "129.20",
      "high": "130.60",
      "low": "128.00",
      "close": "129.60",
      "average": "129.2021",
      "volume": "19604",
      "turnover": "2532986.79",
      "trades": "184"
    },
    {
      "date": "2023-02-06",
      "bid": "128.40",
      "ask": "128.60",
      "open": "128.20",
      "high": "129.00",
      "low": "127.40",
      "close": "128.60",
      "average": "128.1362",
      "volume": "7830",
      "turnover": "1003306.6",
      "trades": "110"
    },
    {
      "date": "2023-02-07",
      "bid": "125.20",
      "ask": "125.60",
      "open": "128.60",
      "high": "128.60",
      "low": "123.80",
      "close": "125.60",
      "average": "125.5987",
      "volume": "4588",
      "turnover": "576254.4",
      "trades": "110"
    },
    {
      "date": "2023-02-08",
      "bid": "125.40",
      "ask": "126.00",
      "open": "125.60",
      "high": "128.20",
      "low": "125.20",
      "close": "126.00",
      "average": "126.4423",
      "volume": "7544",
      "turnover": "952290.8",
      "trades": "163"
    },
    {
      "date": "2023-02-09",
      "bid": "108.60",
      "ask": "110.00",
      "open": "126.00",
      "high": "130.00",
      "low": "100.20",
      "close": "108.80",
      "average": "110.7485",
      "volume": "43046",
      "turnover": "4774408.5",
      "trades": "708"
    },
    {
      "date": "2023-02-10",
      "bid": "108.40",
      "ask": "109.00",
      "open": "109.00",
      "high": "110.00",
      "low": "101.60",
      "close": "108.00",
      "average": "105.5161",
      "volume": "13126",
      "turnover": "1385003.8",
      "trades": "245"
    },
    {
      "date": "2023-02-13",
      "bid": "104.40",
      "ask": "104.80",
      "open": "108.00",
      "high": "108.00",
      "low": "102.00",
      "close": "103.20",
      "average": "103.5447",
      "volume": "12975",
      "turnover": "1345478.7",
      "trades": "257"
    },
    {
      "date": "2023-02-14",
      "bid": "100.00",
      "ask": "100.80",
      "open": "103.60",
      "high": "105.00",
      "low": "98.10",
      "close": "99.60",
      "average": "102.0679",
      "volume": "28963",
      "turnover": "2956193.6",
      "trades": "229"
    },
    {
      "date": "2023-02-15",
      "bid": "103.80",
      "ask": "104.80",
      "open": "99.60",
      "high": "105.00",
      "low": "99.00",
      "close": "105.00",
      "average": "101.5512",
      "volume": "9432",
      "turnover": "957831.3",
      "trades": "135"
    },
    {
      "date": "2023-02-16",
      "bid": "103.40",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.00",
      "low": "101.60",
      "close": "104.00",
      "average": "103.0776",
      "volume": "3769",
      "turnover": "388499.6",
      "trades": "98"
    },
    {
      "date": "2023-02-17",
      "bid": "103.20",
      "ask": "103.80",
      "open": "103.60",
      "high": "105.00",
      "low": "101.60",
      "close": "103.20",
      "average": "103.759",
      "volume": "4604",
      "turnover": "477706.6",
      "trades": "106"
    },
    {
      "date": "2023-02-20",
      "bid": "100.00",
      "ask": "101.40",
      "open": "101.80",
      "high": "102.40",
      "low": "99.00",
      "close": "101.20",
      "average": "100.4915",
      "volume": "7401",
      "turnover": "743737.5",
      "trades": "146"
    },
    {
      "date": "2023-02-21",
      "bid": "99.00",
      "ask": "100.00",
      "open": "101.20",
      "high": "102.40",
      "low": "98.50",
      "close": "98.70",
      "average": "99.0497",
      "volume": "9277",
      "turnover": "918884.4",
      "trades": "135"
    },
    {
      "date": "2023-02-22",
      "bid": "100.20",
      "ask": "102.00",
      "open": "98.70",
      "high": "103.00",
      "low": "98.60",
      "close": "101.00",
      "average": "99.8771",
      "volume": "14846",
      "turnover": "1482774.9",
      "trades": "131"
    },
    {
      "date": "2023-02-23",
      "bid": "100.40",
      "ask": "101.20",
      "open": "101.00",
      "high": "102.40",
      "low": "99.30",
      "close": "101.40",
      "average": "100.2679",
      "volume": "4204",
      "turnover": "421526.2",
      "trades": "59"
    },
    {
      "date": "2023-02-24",
      "bid": "99.60",
      "ask": "101.00",
      "open": "101.40",
      "high": "104.00",
      "low": "99.70",
      "close": "99.70",
      "average": "101.6553",
      "volume": "5098",
      "turnover": "518238.9",
      "trades": "93"
    },
    {
      "date": "2023-02-27",
      "bid": "102.80",
      "ask": "103.00",
      "open": "99.70",
      "high": "103.80",
      "low": "99.70",
      "close": "102.60",
      "average": "102.2848",
      "volume": "6040",
      "turnover": "617799.9",
      "trades": "78"
    },
    {
      "date": "2023-02-28",
      "bid": "101.60",
      "ask": "102.60",
      "open": "102.60",
      "high": "103.60",
      "low": "100.40",
      "close": "101.40",
      "average": "101.8868",
      "volume": "5200",
      "turnover": "529811.2",
      "trades": "119"
    },
    {
      "date": "2023-03-01",
      "bid": "99.60",
      "ask": "101.00",
      "open": "102.00",
      "high": "103.60",
      "low": "99.90",
      "close": "99.90",
      "average": "102.5414",
      "volume": "4906",
      "turnover": "503075.2",
      "trades": "87"
    },
    {
      "date": "2023-03-02",
      "bid": "100.60",
      "ask": "101.20",
      "open": "99.90",
      "high": "103.40",
      "low": "99.70",
      "close": "102.00",
      "average": "101.4665",
      "volume": "1727",
      "turnover": "175399.4",
      "trades": "80"
    },
    {
      "date": "2023-03-03",
      "bid": "99.80",
      "ask": "100.00",
      "open": "102.00",
      "high": "102.00",
      "low": "99.80",
      "close": "99.80",
      "average": "100.0601",
      "volume": "10763",
      "turnover": "1076904.8",
      "trades": "129"
    },
    {
      "date": "2023-03-06",
      "bid": "99.10",
      "ask": "99.40",
      "open": "99.70",
      "high": "99.80",
      "low": "96.50",
      "close": "99.10",
      "average": "98.7802",
      "volume": "62770",
      "turnover": "6213145.85",
      "trades": "232"
    },
    {
      "date": "2023-03-07",
      "bid": "99.20",
      "ask": "100.40",
      "open": "98.90",
      "high": "101.00",
      "low": "96.60",
      "close": "100.20",
      "average": "99.1487",
      "volume": "13075",
      "turnover": "1299153.8",
      "trades": "141"
    },
    {
      "date": "2023-03-08",
      "bid": "99.40",
      "ask": "100.00",
      "open": "100.20",
      "high": "101.00",
      "low": "99.00",
      "close": "100.00",
      "average": "99.6249",
      "volume": "7916",
      "turnover": "789354.2",
      "trades": "86"
    },
    {
      "date": "2023-03-09",
      "bid": "98.20",
      "ask": "98.60",
      "open": "100.00",
      "high": "100.00",
      "low": "96.90",
      "close": "97.90",
      "average": "98.3275",
      "volume": "19962",
      "turnover": "1964390",
      "trades": "117"
    },
    {
      "date": "2023-03-10",
      "bid": "96.70",
      "ask": "97.10",
      "open": "97.90",
      "high": "97.90",
      "low": "95.80",
      "close": "96.20",
      "average": "96.5146",
      "volume": "7889",
      "turnover": "761951.7",
      "trades": "110"
    },
    {
      "date": "2023-03-13",
      "bid": "96.40",
      "ask": "96.80",
      "open": "97.20",
      "high": "97.90",
      "low": "93.90",
      "close": "96.00",
      "average": "96.1152",
      "volume": "5234",
      "turnover": "503052.4",
      "trades": "110"
    },
    {
      "date": "2023-03-14",
      "bid": "97.50",
      "ask": "97.90",
      "open": "93.00",
      "high": "97.90",
      "low": "93.00",
      "close": "96.60",
      "average": "95.15",
      "volume": "104894",
      "turnover": "9769546.75",
      "trades": "102"
    },
    {
      "date": "2023-03-15",
      "bid": "97.10",
      "ask": "97.60",
      "open": "96.30",
      "high": "97.60",
      "low": "92.90",
      "close": "97.60",
      "average": "94.617",
      "volume": "5942",
      "turnover": "562214.1",
      "trades": "97"
    },
    {
      "date": "2023-03-16",
      "bid": "98.70",
      "ask": "99.30",
      "open": "97.50",
      "high": "100.00",
      "low": "95.20",
      "close": "99.60",
      "average": "99.1812",
      "volume": "4033",
      "turnover": "399997.9",
      "trades": "87"
    },
    {
      "date": "2023-03-17",
      "bid": "98.90",
      "ask": "100.20",
      "open": "97.90",
      "high": "100.40",
      "low": "97.20",
      "close": "97.20",
      "average": "99.0518",
      "volume": "10013",
      "turnover": "991805.8",
      "trades": "102"
    },
    {
      "date": "2023-03-20",
      "bid": "98.50",
      "ask": "99.00",
      "open": "95.00",
      "high": "99.40",
      "low": "90.70",
      "close": "97.30",
      "average": "95.7498",
      "volume": "19814",
      "turnover": "1888648.15",
      "trades": "442"
    },
    {
      "date": "2023-03-21",
      "bid": "99.40",
      "ask": "100.00",
      "open": "99.30",
      "high": "100.20",
      "low": "97.20",
      "close": "100.00",
      "average": "99.2252",
      "volume": "5270",
      "turnover": "522916.6",
      "trades": "113"
    },
    {
      "date": "2023-03-22",
      "bid": "98.60",
      "ask": "99.90",
      "open": "99.30",
      "high": "99.80",
      "low": "92.70",
      "close": "99.00",
      "average": "95.8551",
      "volume": "13074",
      "turnover": "1253210.2",
      "trades": "145"
    },
    {
      "date": "2023-03-23",
      "bid": "97.20",
      "ask": "98.60",
      "open": "98.00",
      "high": "102.20",
      "low": "97.00",
      "close": "97.10",
      "average": "99.7722",
      "volume": "4983",
      "turnover": "497506.7",
      "trades": "111"
    },
    {
      "date": "2023-03-24",
      "bid": "99.30",
      "ask": "100.00",
      "open": "99.00",
      "high": "99.30",
      "low": "93.20",
      "close": "99.30",
      "average": "98.7161",
      "volume": "19405",
      "turnover": "1915584.2",
      "trades": "181"
    },
    {
      "date": "2023-03-27",
      "bid": "100.40",
      "ask": "101.80",
      "open": "99.30",
      "high": "104.80",
      "low": "99.30",
      "close": "99.70",
      "average": "101.7159",
      "volume": "12976",
      "turnover": "1319589.8",
      "trades": "138"
    },
    {
      "date": "2023-03-28",
      "bid": "99.50",
      "ask": "99.90",
      "open": "99.70",
      "high": "102.00",
      "low": "99.00",
      "close": "99.00",
      "average": "100.1578",
      "volume": "3786",
      "turnover": "379761.4",
      "trades": "100"
    },
    {
      "date": "2023-03-29",
      "bid": "99.00",
      "ask": "99.50",
      "open": "99.00",
      "high": "100.40",
      "low": "96.20",
      "close": "96.20",
      "average": "98.9197",
      "volume": "5778",
      "turnover": "571439.8",
      "trades": "96"
    },
    {
      "date": "2023-03-30",
      "bid": "99.50",
      "ask": "100.00",
      "open": "96.20",
      "high": "103.80",
      "low": "96.20",
      "close": "100.00",
      "average": "99.8556",
      "volume": "1920",
      "turnover": "191830.6",
      "trades": "65"
    },
    {
      "date": "2023-03-31",
      "bid": "98.90",
      "ask": "99.30",
      "open": "100.20",
      "high": "100.20",
      "low": "97.60",
      "close": "97.60",
      "average": "99.2436",
      "volume": "7651",
      "turnover": "759296.9",
      "trades": "110"
    },
    {
      "date": "2023-04-03",
      "bid": "97.20",
      "ask": "97.80",
      "open": "98.00",
      "high": "99.20",
      "low": "96.30",
      "close": "97.10",
      "average": "97.4457",
      "volume": "4083",
      "turnover": "397870.9",
      "trades": "78"
    },
    {
      "date": "2023-04-04",
      "bid": "96.00",
      "ask": "96.80",
      "open": "97.10",
      "high": "98.00",
      "low": "94.00",
      "close": "94.00",
      "average": "96.5267",
      "volume": "10742",
      "turnover": "1038318.95",
      "trades": "130"
    },
    {
      "date": "2023-04-05",
      "bid": "95.50",
      "ask": "96.10",
      "open": "94.20",
      "high": "98.00",
      "low": "94.20",
      "close": "94.60",
      "average": "96.2103",
      "volume": "7796",
      "turnover": "749667",
      "trades": "137"
    },
    {
      "date": "2023-04-06",
      "bid": "95.30",
      "ask": "96.00",
      "open": "95.00",
      "high": "102.00",
      "low": "95.00",
      "close": "96.00",
      "average": "96.7447",
      "volume": "3029",
      "turnover": "293601.6",
      "trades": "38"
    },
    {
      "date": "2023-04-11",
      "bid": "95.00",
      "ask": "95.30",
      "open": "96.00",
      "high": "96.90",
      "low": "94.20",
      "close": "95.00",
      "average": "94.8902",
      "volume": "8583",
      "turnover": "814874.15",
      "trades": "118"
    },
    {
      "date": "2023-04-12",
      "bid": "94.40",
      "ask": "95.50",
      "open": "95.90",
      "high": "96.00",
      "low": "92.30",
      "close": "94.00",
      "average": "93.9472",
      "volume": "9949",
      "turnover": "935358.5",
      "trades": "146"
    },
    {
      "date": "2023-04-13",
      "bid": "94.60",
      "ask": "96.00",
      "open": "94.00",
      "high": "97.40",
      "low": "92.80",
      "close": "94.00",
      "average": "95.0775",
      "volume": "6154",
      "turnover": "585106.9",
      "trades": "99"
    },
    {
      "date": "2023-04-14",
      "bid": "93.70",
      "ask": "94.30",
      "open": "94.00",
      "high": "96.40",
      "low": "93.50",
      "close": "93.50",
      "average": "94.827",
      "volume": "5059",
      "turnover": "480000.75",
      "trades": "137"
    },
    {
      "date": "2023-04-17",
      "bid": "93.70",
      "ask": "94.00",
      "open": "93.60",
      "high": "96.70",
      "low": "93.50",
      "close": "93.90",
      "average": "94.158",
      "volume": "6983",
      "turnover": "657669.75",
      "trades": "150"
    },
    {
      "date": "2023-04-18",
      "bid": "94.30",
      "ask": "95.00",
      "open": "93.90",
      "high": "95.00",
      "low": "93.50",
      "close": "94.00",
      "average": "94.1969",
      "volume": "5391",
      "turnover": "507815.6",
      "trades": "97"
    },
    {
      "date": "2023-04-19",
      "bid": "93.60",
      "ask": "94.00",
      "open": "93.50",
      "high": "94.90",
      "low": "93.10",
      "close": "93.90",
      "average": "93.665",
      "volume": "1904",
      "turnover": "178338.2",
      "trades": "53"
    },
    {
      "date": "2023-04-20",
      "bid": "93.50",
      "ask": "93.70",
      "open": "93.90",
      "high": "96.60",
      "low": "93.50",
      "close": "93.50",
      "average": "95.2572",
      "volume": "23121",
      "turnover": "2202480.1",
      "trades": "96"
    },
    {
      "date": "2023-04-21",
      "bid": "94.10",
      "ask": "94.50",
      "open": "96.00",
      "high": "97.90",
      "low": "93.50",
      "close": "93.50",
      "average": "95.6463",
      "volume": "12686",
      "turnover": "1213368.7",
      "trades": "144"
    },
    {
      "date": "2023-04-24",
      "bid": "93.20",
      "ask": "93.90",
      "open": "93.50",
      "high": "95.70",
      "low": "92.50",
      "close": "92.80",
      "average": "93.6166",
      "volume": "3400",
      "turnover": "318296.6",
      "trades": "78"
    },
    {
      "date": "2023-04-25",
      "bid": "93.30",
      "ask": "93.90",
      "open": "94.90",
      "high": "94.90",
      "low": "93.00",
      "close": "93.20",
      "average": "93.7054",
      "volume": "13631",
      "turnover": "1269923.85",
      "trades": "56"
    },
    {
      "date": "2023-04-26",
      "bid": "93.00",
      "ask": "93.50",
      "open": "93.20",
      "high": "94.20",
      "low": "91.30",
      "close": "92.80",
      "average": "92.7422",
      "volume": "5045",
      "turnover": "467951.25",
      "trades": "135"
    },
    {
      "date": "2023-04-27",
      "bid": "93.80",
      "ask": "94.10",
      "open": "92.80",
      "high": "94.20",
      "low": "91.40",
      "close": "93.10",
      "average": "93.0102",
      "volume": "4560",
      "turnover": "424188.5",
      "trades": "105"
    },
    {
      "date": "2023-04-28",
      "bid": "91.10",
      "ask": "91.70",
      "open": "93.10",
      "high": "94.00",
      "low": "90.50",
      "close": "91.90",
      "average": "92.3801",
      "volume": "8537",
      "turnover": "789755.05",
      "trades": "153"
    },
    {
      "date": "2023-05-02",
      "bid": "89.10",
      "ask": "90.70",
      "open": "91.90",
      "high": "94.30",
      "low": "89.00",
      "close": "89.50",
      "average": "90.2802",
      "volume": "243117",
      "turnover": "22163416.65",
      "trades": "301"
    },
    {
      "date": "2023-05-03",
      "bid": "93.90",
      "ask": "94.10",
      "open": "90.50",
      "high": "95.00",
      "low": "89.00",
      "close": "94.20",
      "average": "93.7536",
      "volume": "5222",
      "turnover": "489090.55",
      "trades": "131"
    },
    {
      "date": "2023-05-04",
      "bid": "90.70",
      "ask": "92.00",
      "open": "94.40",
      "high": "94.50",
      "low": "91.90",
      "close": "91.90",
      "average": "92.5033",
      "volume": "4516",
      "turnover": "418838.4",
      "trades": "71"
    },
    {
      "date": "2023-05-05",
      "bid": "91.50",
      "ask": "92.00",
      "open": "91.80",
      "high": "92.00",
      "low": "88.90",
      "close": "91.60",
      "average": "91.3595",
      "volume": "14844",
      "turnover": "1356140.1",
      "trades": "105"
    },
    {
      "date": "2023-05-08",
      "bid": "92.00",
      "ask": "92.80",
      "open": "92.00",
      "high": "93.80",
      "low": "88.00",
      "close": "92.70",
      "average": "91.3913",
      "volume": "8064",
      "turnover": "737206.7",
      "trades": "123"
    },
    {
      "date": "2023-05-09",
      "bid": "87.00",
      "ask": "87.80",
      "open": "94.00",
      "high": "94.00",
      "low": "86.90",
      "close": "86.90",
      "average": "89.0282",
      "volume": "25098",
      "turnover": "2236465.25",
      "trades": "275"
    },
    {
      "date": "2023-05-10",
      "bid": "88.40",
      "ask": "89.90",
      "open": "88.50",
      "high": "93.60",
      "low": "87.00",
      "close": "89.90",
      "average": "89.357",
      "volume": "12850",
      "turnover": "1148223.39",
      "trades": "137"
    },
    {
      "date": "2023-05-11",
      "bid": "96.40",
      "ask": "97.10",
      "open": "91.00",
      "high": "97.80",
      "low": "91.00",
      "close": "97.80",
      "average": "93.152",
      "volume": "11238",
      "turnover": "1046842.7",
      "trades": "118"
    },
    {
      "date": "2023-05-12",
      "bid": "95.40",
      "ask": "96.10",
      "open": "97.80",
      "high": "100.20",
      "low": "95.20",
      "close": "96.20",
      "average": "96.2267",
      "volume": "2868",
      "turnover": "275894.6",
      "trades": "77"
    },
    {
      "date": "2023-05-15",
      "bid": "93.00",
      "ask": "93.50",
      "open": "94.00",
      "high": "94.00",
      "low": "91.40",
      "close": "93.40",
      "average": "92.7627",
      "volume": "7305",
      "turnover": "677631.6",
      "trades": "118"
    },
    {
      "date": "2023-05-16",
      "bid": "92.00",
      "ask": "92.40",
      "open": "93.40",
      "high": "93.40",
      "low": "91.70",
      "close": "92.40",
      "average": "92.1147",
      "volume": "4328",
      "turnover": "398672.6",
      "trades": "75"
    },
    {
      "date": "2023-05-17",
      "bid": "92.70",
      "ask": "92.80",
      "open": "92.30",
      "high": "93.00",
      "low": "91.20",
      "close": "92.80",
      "average": "92.4831",
      "volume": "4701",
      "turnover": "434763.2",
      "trades": "68"
    },
    {
      "date": "2023-05-19",
      "bid": "93.80",
      "ask": "94.90",
      "open": "92.80",
      "high": "95.00",
      "low": "92.30",
      "close": "94.40",
      "average": "93.709",
      "volume": "4237",
      "turnover": "397045.1",
      "trades": "112"
    },
    {
      "date": "2023-05-22",
      "bid": "92.60",
      "ask": "92.90",
      "open": "94.40",
      "high": "94.40",
      "low": "92.00",
      "close": "92.50",
      "average": "92.5028",
      "volume": "4489",
      "turnover": "415212.3",
      "trades": "106"
    },
    {
      "date": "2023-05-23",
      "bid": "91.50",
      "ask": "91.70",
      "open": "94.00",
      "high": "95.90",
      "low": "91.50",
      "close": "92.20",
      "average": "93.5498",
      "volume": "2856",
      "turnover": "266932.55",
      "trades": "77"
    },
    {
      "date": "2023-05-24",
      "bid": "92.10",
      "ask": "92.90",
      "open": "92.20",
      "high": "93.60",
      "low": "90.60",
      "close": "92.30",
      "average": "92.7468",
      "volume": "8052",
      "turnover": "744919",
      "trades": "81"
    },
    {
      "date": "2023-05-25",
      "bid": "93.60",
      "ask": "94.00",
      "open": "92.30",
      "high": "95.00",
      "low": "90.50",
      "close": "94.00",
      "average": "93.8632",
      "volume": "15503",
      "turnover": "1455161.6",
      "trades": "119"
    },
    {
      "date": "2023-05-26",
      "bid": "94.60",
      "ask": "95.30",
      "open": "94.20",
      "high": "95.80",
      "low": "92.90",
      "close": "95.10",
      "average": "94.7133",
      "volume": "7389",
      "turnover": "699933.3",
      "trades": "111"
    },
    {
      "date": "2023-05-29",
      "bid": "93.30",
      "ask": "94.60",
      "open": "95.10",
      "high": "96.30",
      "low": "92.00",
      "close": "92.90",
      "average": "93.3715",
      "volume": "3152",
      "turnover": "294307",
      "trades": "62"
    },
    {
      "date": "2023-05-30",
      "bid": "93.70",
      "ask": "94.40",
      "open": "92.90",
      "high": "95.00",
      "low": "92.50",
      "close": "93.70",
      "average": "94.0668",
      "volume": "5234",
      "turnover": "491342.75",
      "trades": "69"
    },
    {
      "date": "2023-05-31",
      "bid": "98.60",
      "ask": "99.30",
      "open": "93.60",
      "high": "108.60",
      "low": "92.40",
      "close": "108.60",
      "average": "98.5509",
      "volume": "508807",
      "turnover": "46498660.9",
      "trades": "328"
    },
    {
      "date": "2023-06-01",
      "bid": "107.80",
      "ask": "108.80",
      "open": "107.40",
      "high": "109.60",
      "low": "102.20",
      "close": "109.00",
      "average": "107.4784",
      "volume": "20454",
      "turnover": "2198363",
      "trades": "233"
    },
    {
      "date": "2023-06-02",
      "bid": "104.20",
      "ask": "106.40",
      "open": "109.00",
      "high": "110.00",
      "low": "104.00",
      "close": "104.40",
      "average": "107.4339",
      "volume": "5192",
      "turnover": "557797",
      "trades": "130"
    },
    {
      "date": "2023-06-05",
      "bid": "105.00",
      "ask": "105.20",
      "open": "102.20",
      "high": "107.80",
      "low": "102.20",
      "close": "104.00",
      "average": "105.4089",
      "volume": "9587",
      "turnover": "1010555.4",
      "trades": "116"
    },
    {
      "date": "2023-06-07",
      "bid": "98.60",
      "ask": "99.00",
      "open": "104.00",
      "high": "105.20",
      "low": "98.10",
      "close": "98.10",
      "average": "101.2309",
      "volume": "22920",
      "turnover": "2320212",
      "trades": "188"
    },
    {
      "date": "2023-06-08",
      "bid": "93.70",
      "ask": "94.70",
      "open": "101.80",
      "high": "101.80",
      "low": "93.30",
      "close": "93.70",
      "average": "96.5457",
      "volume": "31817",
      "turnover": "3077506.35",
      "trades": "224"
    },
    {
      "date": "2023-06-09",
      "bid": "91.00",
      "ask": "91.10",
      "open": "93.20",
      "high": "100.00",
      "low": "90.20",
      "close": "92.00",
      "average": "92.5149",
      "volume": "75999",
      "turnover": "7031506.25",
      "trades": "447"
    },
    {
      "date": "2023-06-12",
      "bid": "95.00",
      "ask": "95.60",
      "open": "92.50",
      "high": "101.40",
      "low": "92.00",
      "close": "101.40",
      "average": "97.3346",
      "volume": "29198",
      "turnover": "2841376",
      "trades": "390"
    },
    {
      "date": "2023-06-13",
      "bid": "98.70",
      "ask": "99.70",
      "open": "100.00",
      "high": "101.00",
      "low": "97.20",
      "close": "98.90",
      "average": "99.3553",
      "volume": "3266",
      "turnover": "324494.5",
      "trades": "79"
    },
    {
      "date": "2023-06-14",
      "bid": "100.00",
      "ask": "100.20",
      "open": "98.90",
      "high": "100.20",
      "low": "97.00",
      "close": "99.30",
      "average": "99.0677",
      "volume": "7401",
      "turnover": "733208.9",
      "trades": "116"
    },
    {
      "date": "2023-06-15",
      "bid": "101.00",
      "ask": "101.20",
      "open": "99.60",
      "high": "101.60",
      "low": "99.30",
      "close": "101.60",
      "average": "100.7426",
      "volume": "5090",
      "turnover": "512779.7",
      "trades": "119"
    },
    {
      "date": "2023-06-16",
      "bid": "101.80",
      "ask": "102.40",
      "open": "101.60",
      "high": "103.00",
      "low": "100.40",
      "close": "103.00",
      "average": "102.5467",
      "volume": "9143",
      "turnover": "937584.2",
      "trades": "128"
    },
    {
      "date": "2023-06-19",
      "bid": "102.00",
      "ask": "102.40",
      "open": "103.00",
      "high": "103.00",
      "low": "98.60",
      "close": "103.00",
      "average": "101.8573",
      "volume": "4440",
      "turnover": "452274.6",
      "trades": "98"
    },
    {
      "date": "2023-06-20",
      "bid": "117.80",
      "ask": "130.00",
      "open": "104.00",
      "high": "119.80",
      "low": "102.00",
      "close": "119.80",
      "average": "110.6818",
      "volume": "11561",
      "turnover": "1279834.6",
      "trades": "173"
    },
    {
      "date": "2023-06-21",
      "bid": "106.20",
      "ask": "107.40",
      "open": "116.00",
      "high": "116.00",
      "low": "106.00",
      "close": "106.20",
      "average": "110.6855",
      "volume": "12552",
      "turnover": "1389533.3",
      "trades": "267"
    },
    {
      "date": "2023-06-22",
      "bid": "112.60",
      "ask": "113.00",
      "open": "106.20",
      "high": "113.40",
      "low": "106.20",
      "close": "111.80",
      "average": "110.5257",
      "volume": "7997",
      "turnover": "884269",
      "trades": "160"
    },
    {
      "date": "2023-06-26",
      "bid": "108.20",
      "ask": "108.80",
      "open": "111.80",
      "high": "112.00",
      "low": "108.20",
      "close": "109.60",
      "average": "110.0752",
      "volume": "7008",
      "turnover": "771932.4",
      "trades": "144"
    },
    {
      "date": "2023-06-27",
      "bid": "111.60",
      "ask": "112.80",
      "open": "109.60",
      "high": "113.00",
      "low": "109.00",
      "close": "113.00",
      "average": "111.4391",
      "volume": "4511",
      "turnover": "502689.6",
      "trades": "137"
    },
    {
      "date": "2023-06-28",
      "bid": "112.00",
      "ask": "113.00",
      "open": "113.60",
      "high": "113.60",
      "low": "108.00",
      "close": "113.20",
      "average": "111.2501",
      "volume": "7639",
      "turnover": "849824",
      "trades": "151"
    },
    {
      "date": "2023-06-29",
      "bid": "110.60",
      "ask": "111.40",
      "open": "113.00",
      "high": "113.00",
      "low": "110.60",
      "close": "111.60",
      "average": "111.5542",
      "volume": "3780",
      "turnover": "421674.8",
      "trades": "77"
    },
    {
      "date": "2023-06-30",
      "bid": "112.40",
      "ask": "113.00",
      "open": "111.60",
      "high": "113.00",
      "low": "111.00",
      "close": "113.00",
      "average": "112.5154",
      "volume": "6984",
      "turnover": "785624.7",
      "trades": "147"
    },
    {
      "date": "2023-07-03",
      "bid": "113.40",
      "ask": "114.00",
      "open": "113.00",
      "high": "114.40",
      "low": "110.40",
      "close": "114.40",
      "average": "113.0215",
      "volume": "9622",
      "turnover": "1087493",
      "trades": "120"
    },
    {
      "date": "2023-07-04",
      "bid": "114.00",
      "ask": "114.60",
      "open": "115.60",
      "high": "115.60",
      "low": "113.60",
      "close": "115.00",
      "average": "114.8539",
      "volume": "1977",
      "turnover": "227066.2",
      "trades": "45"
    },
    {
      "date": "2023-07-05",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.80",
      "high": "114.80",
      "low": "113.60",
      "close": "114.40",
      "average": "114.2802",
      "volume": "1774",
      "turnover": "202697.6",
      "trades": "36"
    },
    {
      "date": "2023-07-06",
      "bid": "113.80",
      "ask": "115.00",
      "open": "114.40",
      "high": "115.00",
      "low": "112.60",
      "close": "115.00",
      "average": "113.8317",
      "volume": "2660",
      "turnover": "302792.4",
      "trades": "88"
    },
    {
      "date": "2023-07-07",
      "bid": "111.60",
      "ask": "114.60",
      "open": "115.00",
      "high": "115.20",
      "low": "111.60",
      "close": "114.60",
      "average": "114.7023",
      "volume": "3188",
      "turnover": "365671",
      "trades": "101"
    },
    {
      "date": "2023-07-10",
      "bid": "116.80",
      "ask": "117.60",
      "open": "104.40",
      "high": "119.60",
      "low": "104.40",
      "close": "116.60",
      "average": "116.825",
      "volume": "9750",
      "turnover": "1139043.8",
      "trades": "180"
    },
    {
      "date": "2023-07-11",
      "bid": "112.80",
      "ask": "113.00",
      "open": "119.00",
      "high": "119.00",
      "low": "109.00",
      "close": "113.00",
      "average": "113.255",
      "volume": "9897",
      "turnover": "1120859.39",
      "trades": "161"
    },
    {
      "date": "2023-07-12",
      "bid": "111.00",
      "ask": "112.60",
      "open": "114.20",
      "high": "114.20",
      "low": "110.80",
      "close": "112.00",
      "average": "111.6147",
      "volume": "7268",
      "turnover": "811216",
      "trades": "90"
    },
    {
      "date": "2023-07-13",
      "bid": "107.60",
      "ask": "108.60",
      "open": "108.00",
      "high": "109.40",
      "low": "103.40",
      "close": "108.60",
      "average": "105.3088",
      "volume": "16283",
      "turnover": "1714743.4",
      "trades": "211"
    },
    {
      "date": "2023-07-14",
      "bid": "103.00",
      "ask": "103.40",
      "open": "108.60",
      "high": "109.40",
      "low": "103.00",
      "close": "103.00",
      "average": "105.0178",
      "volume": "6468",
      "turnover": "679491.4",
      "trades": "123"
    },
    {
      "date": "2023-07-17",
      "bid": "101.00",
      "ask": "101.80",
      "open": "103.00",
      "high": "103.00",
      "low": "95.50",
      "close": "101.00",
      "average": "100.4514",
      "volume": "6485",
      "turnover": "651390.2",
      "trades": "112"
    },
    {
      "date": "2023-07-18",
      "bid": "99.10",
      "ask": "99.60",
      "open": "101.00",
      "high": "101.80",
      "low": "97.90",
      "close": "98.50",
      "average": "99.8588",
      "volume": "2810",
      "turnover": "280603.3",
      "trades": "73"
    },
    {
      "date": "2023-07-19",
      "bid": "102.00",
      "ask": "103.00",
      "open": "98.50",
      "high": "104.00",
      "low": "97.60",
      "close": "103.20",
      "average": "100.6136",
      "volume": "2993",
      "turnover": "301136.5",
      "trades": "95"
    },
    {
      "date": "2023-07-20",
      "bid": "95.00",
      "ask": "96.50",
      "open": "103.20",
      "high": "103.20",
      "low": "94.20",
      "close": "94.20",
      "average": "97.7105",
      "volume": "6787",
      "turnover": "663161.2",
      "trades": "130"
    },
    {
      "date": "2023-07-21",
      "bid": "99.00",
      "ask": "100.20",
      "open": "94.20",
      "high": "101.40",
      "low": "93.00",
      "close": "98.50",
      "average": "96.2539",
      "volume": "6155",
      "turnover": "592442.9",
      "trades": "84"
    },
    {
      "date": "2023-07-24",
      "bid": "100.40",
      "ask": "100.60",
      "open": "101.20",
      "high": "101.40",
      "low": "98.50",
      "close": "100.60",
      "average": "100.4846",
      "volume": "1342",
      "turnover": "134850.4",
      "trades": "35"
    },
    {
      "date": "2023-07-25",
      "bid": "102.00",
      "ask": "102.20",
      "open": "100.60",
      "high": "102.40",
      "low": "99.10",
      "close": "102.40",
      "average": "101.4457",
      "volume": "1759",
      "turnover": "178443",
      "trades": "46"
    },
    {
      "date": "2023-07-26",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.40",
      "low": "103.40",
      "close": "106.00",
      "average": "104.4226",
      "volume": "2617",
      "turnover": "273274",
      "trades": "58"
    },
    {
      "date": "2023-07-27",
      "bid": "107.20",
      "ask": "108.00",
      "open": "106.00",
      "high": "108.00",
      "low": "102.80",
      "close": "107.80",
      "average": "106.3396",
      "volume": "5100",
      "turnover": "542332",
      "trades": "81"
    },
    {
      "date": "2023-07-28",
      "bid": "105.40",
      "ask": "106.60",
      "open": "107.80",
      "high": "107.80",
      "low": "106.00",
      "close": "106.80",
      "average": "106.5406",
      "volume": "768",
      "turnover": "81823.2",
      "trades": "29"
    },
    {
      "date": "2023-07-31",
      "bid": "110.20",
      "ask": "112.40",
      "open": "106.80",
      "high": "113.00",
      "low": "105.80",
      "close": "112.20",
      "average": "110.3579",
      "volume": "3157",
      "turnover": "348400",
      "trades": "105"
    },
    {
      "date": "2023-08-01",
      "bid": "111.40",
      "ask": "111.80",
      "open": "112.00",
      "high": "112.00",
      "low": "108.60",
      "close": "111.80",
      "average": "111.6711",
      "volume": "1629",
      "turnover": "181912.2",
      "trades": "52"
    },
    {
      "date": "2023-08-02",
      "bid": "111.20",
      "ask": "112.00",
      "open": "111.80",
      "high": "112.00",
      "low": "109.00",
      "close": "112.00",
      "average": "111.3494",
      "volume": "1600",
      "turnover": "178159",
      "trades": "44"
    },
    {
      "date": "2023-08-03",
      "bid": "109.20",
      "ask": "110.00",
      "open": "112.00",
      "high": "112.00",
      "low": "109.00",
      "close": "110.40",
      "average": "109.9553",
      "volume": "1824",
      "turnover": "200558.4",
      "trades": "55"
    },
    {
      "date": "2023-08-04",
      "bid": "107.00",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.00",
      "low": "106.00",
      "close": "108.00",
      "average": "107.2176",
      "volume": "4310",
      "turnover": "462103.8",
      "trades": "65"
    },
    {
      "date": "2023-08-07",
      "bid": "102.60",
      "ask": "103.80",
      "open": "105.80",
      "high": "105.80",
      "low": "102.40",
      "close": "104.40",
      "average": "103.5765",
      "volume": "1560",
      "turnover": "161579.4",
      "trades": "65"
    },
    {
      "date": "2023-08-08",
      "bid": "103.20",
      "ask": "103.80",
      "open": "102.40",
      "high": "104.00",
      "low": "101.40",
      "close": "103.80",
      "average": "103.315",
      "volume": "1471",
      "turnover": "151976.4",
      "trades": "47"
    },
    {
      "date": "2023-08-09",
      "bid": "103.80",
      "ask": "104.40",
      "open": "104.20",
      "high": "107.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.4757",
      "volume": "629",
      "turnover": "65715.2",
      "trades": "26"
    },
    {
      "date": "2023-08-10",
      "bid": "101.40",
      "ask": "102.00",
      "open": "105.00",
      "high": "105.00",
      "low": "101.40",
      "close": "102.40",
      "average": "102.116",
      "volume": "3586",
      "turnover": "366187.8",
      "trades": "75"
    },
    {
      "date": "2023-08-11",
      "bid": "100.60",
      "ask": "102.00",
      "open": "102.40",
      "high": "102.40",
      "low": "99.10",
      "close": "100.80",
      "average": "100.9328",
      "volume": "4758",
      "turnover": "480219.1",
      "trades": "69"
    },
    {
      "date": "2023-08-14",
      "bid": "103.60",
      "ask": "104.40",
      "open": "105.00",
      "high": "105.00",
      "low": "100.80",
      "close": "104.80",
      "average": "103.3718",
      "volume": "681",
      "turnover": "70396.2",
      "trades": "39"
    },
    {
      "date": "2023-08-15",
      "bid": "103.20",
      "ask": "105.80",
      "open": "105.00",
      "high": "107.00",
      "low": "102.60",
      "close": "105.60",
      "average": "104.6744",
      "volume": "4857",
      "turnover": "508403.8",
      "trades": "80"
    },
    {
      "date": "2023-08-16",
      "bid": "104.20",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.00",
      "low": "102.60",
      "close": "105.00",
      "average": "104.4631",
      "volume": "1024",
      "turnover": "106970.2",
      "trades": "47"
    },
    {
      "date": "2023-08-17",
      "bid": "101.80",
      "ask": "102.40",
      "open": "104.80",
      "high": "104.80",
      "low": "101.20",
      "close": "101.60",
      "average": "102.3939",
      "volume": "758",
      "turnover": "77614.6",
      "trades": "41"
    },
    {
      "date": "2023-08-18",
      "bid": "100.20",
      "ask": "101.60",
      "open": "100.60",
      "high": "105.40",
      "low": "99.70",
      "close": "101.60",
      "average": "102.0424",
      "volume": "2734",
      "turnover": "278985.6",
      "trades": "87"
    },
    {
      "date": "2023-08-21",
      "bid": "98.90",
      "ask": "100.40",
      "open": "105.00",
      "high": "105.00",
      "low": "98.60",
      "close": "98.90",
      "average": "99.9205",
      "volume": "4301",
      "turnover": "429758.1",
      "trades": "69"
    },
    {
      "date": "2023-08-22",
      "bid": "103.60",
      "ask": "104.00",
      "open": "101.00",
      "high": "104.60",
      "low": "100.40",
      "close": "104.00",
      "average": "102.4541",
      "volume": "1907",
      "turnover": "195380",
      "trades": "56"
    },
    {
      "date": "2023-08-23",
      "bid": "101.20",
      "ask": "104.40",
      "open": "104.00",
      "high": "105.00",
      "low": "101.20",
      "close": "104.20",
      "average": "104.4342",
      "volume": "3739",
      "turnover": "390479.4",
      "trades": "46"
    },
    {
      "date": "2023-08-24",
      "bid": "99.50",
      "ask": "99.90",
      "open": "104.20",
      "high": "104.20",
      "low": "99.50",
      "close": "99.80",
      "average": "101.2732",
      "volume": "1608",
      "turnover": "162847.3",
      "trades": "43"
    },
    {
      "date": "2023-08-25",
      "bid": "99.90",
      "ask": "100.00",
      "open": "102.00",
      "high": "102.00",
      "low": "99.10",
      "close": "100.00",
      "average": "99.921",
      "volume": "2605",
      "turnover": "260294.2",
      "trades": "69"
    },
    {
      "date": "2023-08-28",
      "bid": "98.00",
      "ask": "98.70",
      "open": "100.00",
      "high": "101.80",
      "low": "97.10",
      "close": "98.00",
      "average": "98.5824",
      "volume": "2396",
      "turnover": "236267.8",
      "trades": "59"
    },
    {
      "date": "2023-08-29",
      "bid": "97.90",
      "ask": "98.00",
      "open": "100.00",
      "high": "104.00",
      "low": "97.80",
      "close": "98.00",
      "average": "98.7959",
      "volume": "4048",
      "turnover": "399741.8",
      "trades": "62"
    },
    {
      "date": "2023-08-30",
      "bid": "97.40",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.00",
      "low": "95.10",
      "close": "98.00",
      "average": "97.7149",
      "volume": "2030",
      "turnover": "198361.3",
      "trades": "51"
    },
    {
      "date": "2023-08-31",
      "bid": "96.80",
      "ask": "98.00",
      "open": "98.00",
      "high": "99.90",
      "low": "93.60",
      "close": "94.10",
      "average": "94.6942",
      "volume": "524059",
      "turnover": "47274923.7",
      "trades": "204"
    },
    {
      "date": "2023-09-01",
      "bid": "95.50",
      "ask": "96.80",
      "open": "96.40",
      "high": "99.80",
      "low": "94.10",
      "close": "96.70",
      "average": "95.5996",
      "volume": "6865",
      "turnover": "656291.4",
      "trades": "84"
    },
    {
      "date": "2023-09-04",
      "bid": "96.00",
      "ask": "96.60",
      "open": "96.70",
      "high": "96.70",
      "low": "94.10",
      "close": "96.70",
      "average": "95.9581",
      "volume": "2343",
      "turnover": "224829.9",
      "trades": "66"
    },
    {
      "date": "2023-09-05",
      "bid": "96.00",
      "ask": "96.50",
      "open": "96.70",
      "high": "96.70",
      "low": "94.60",
      "close": "96.50",
      "average": "96.3639",
      "volume": "830",
      "turnover": "79982",
      "trades": "41"
    },
    {
      "date": "2023-09-06",
      "bid": "96.70",
      "ask": "98.50",
      "open": "96.50",
      "high": "98.70",
      "low": "95.20",
      "close": "98.40",
      "average": "96.9383",
      "volume": "3816",
      "turnover": "369916.7",
      "trades": "74"
    },
    {
      "date": "2023-09-07",
      "bid": "96.90",
      "ask": "98.50",
      "open": "98.40",
      "high": "99.20",
      "low": "95.70",
      "close": "98.60",
      "average": "97.5135",
      "volume": "3218",
      "turnover": "313798.6",
      "trades": "83"
    },
    {
      "date": "2023-09-08",
      "bid": "96.00",
      "ask": "96.70",
      "open": "96.10",
      "high": "98.50",
      "low": "96.10",
      "close": "96.90",
      "average": "96.8397",
      "volume": "807",
      "turnover": "78149.6",
      "trades": "34"
    },
    {
      "date": "2023-09-11",
      "bid": "92.50",
      "ask": "92.90",
      "open": "96.90",
      "high": "96.90",
      "low": "92.80",
      "close": "92.90",
      "average": "93.8874",
      "volume": "12678",
      "turnover": "1190847.39",
      "trades": "93"
    },
    {
      "date": "2023-09-12",
      "bid": "90.00",
      "ask": "91.40",
      "open": "92.90",
      "high": "94.90",
      "low": "90.00",
      "close": "90.00",
      "average": "91.1039",
      "volume": "5008",
      "turnover": "456248.5",
      "trades": "82"
    },
    {
      "date": "2023-09-13",
      "bid": "90.80",
      "ask": "92.20",
      "open": "94.00",
      "high": "94.00",
      "low": "90.30",
      "close": "91.00",
      "average": "91.1197",
      "volume": "2525",
      "turnover": "230077.2",
      "trades": "70"
    },
    {
      "date": "2023-09-14",
      "bid": "90.40",
      "ask": "92.90",
      "open": "90.30",
      "high": "94.00",
      "low": "88.90",
      "close": "90.00",
      "average": "90.2389",
      "volume": "9031",
      "turnover": "814947.6",
      "trades": "153"
    },
    {
      "date": "2023-09-15",
      "bid": "88.80",
      "ask": "89.90",
      "open": "92.60",
      "high": "92.60",
      "low": "88.70",
      "close": "89.00",
      "average": "89.8065",
      "volume": "6928",
      "turnover": "622179.2",
      "trades": "92"
    },
    {
      "date": "2023-09-18",
      "bid": "89.00",
      "ask": "90.00",
      "open": "89.00",
      "high": "92.00",
      "low": "88.00",
      "close": "90.00",
      "average": "89.3903",
      "volume": "7005",
      "turnover": "626179.2",
      "trades": "106"
    },
    {
      "date": "2023-09-19",
      "bid": "88.80",
      "ask": "89.00",
      "open": "89.30",
      "high": "90.60",
      "low": "87.00",
      "close": "89.40",
      "average": "89.6549",
      "volume": "17124",
      "turnover": "1535246.2",
      "trades": "140"
    },
    {
      "date": "2023-09-20",
      "bid": "88.70",
      "ask": "89.50",
      "open": "89.60",
      "high": "89.60",
      "low": "88.00",
      "close": "89.50",
      "average": "89.1961",
      "volume": "5090",
      "turnover": "454008",
      "trades": "63"
    },
    {
      "date": "2023-09-21",
      "bid": "89.30",
      "ask": "89.80",
      "open": "89.50",
      "high": "91.80",
      "low": "88.70",
      "close": "89.80",
      "average": "89.9923",
      "volume": "6196",
      "turnover": "557592",
      "trades": "107"
    },
    {
      "date": "2023-09-22",
      "bid": "89.90",
      "ask": "90.80",
      "open": "91.70",
      "high": "91.70",
      "low": "88.80",
      "close": "90.80",
      "average": "90.4708",
      "volume": "1114",
      "turnover": "100784.5",
      "trades": "43"
    },
    {
      "date": "2023-09-25",
      "bid": "85.20",
      "ask": "86.40",
      "open": "90.80",
      "high": "90.80",
      "low": "85.20",
      "close": "85.20",
      "average": "86.9919",
      "volume": "69971",
      "turnover": "6086912.2",
      "trades": "183"
    },
    {
      "date": "2023-09-26",
      "bid": "83.10",
      "ask": "84.30",
      "open": "87.00",
      "high": "87.00",
      "low": "82.50",
      "close": "83.50",
      "average": "84.9183",
      "volume": "10267",
      "turnover": "871856.2",
      "trades": "116"
    },
    {
      "date": "2023-09-27",
      "bid": "83.70",
      "ask": "84.30",
      "open": "89.00",
      "high": "89.00",
      "low": "80.30",
      "close": "84.40",
      "average": "83.1689",
      "volume": "41658",
      "turnover": "3464650.2",
      "trades": "192"
    },
    {
      "date": "2023-09-28",
      "bid": "83.50",
      "ask": "83.70",
      "open": "84.40",
      "high": "84.90",
      "low": "81.20",
      "close": "84.00",
      "average": "82.4999",
      "volume": "7956",
      "turnover": "656369.4",
      "trades": "90"
    },
    {
      "date": "2023-09-29",
      "bid": "81.00",
      "ask": "81.50",
      "open": "83.60",
      "high": "83.80",
      "low": "80.00",
      "close": "80.00",
      "average": "80.8886",
      "volume": "7228",
      "turnover": "584662.9",
      "trades": "108"
    },
    {
      "date": "2023-10-02",
      "bid": "77.90",
      "ask": "78.90",
      "open": "80.20",
      "high": "82.50",
      "low": "77.90",
      "close": "78.80",
      "average": "79.9137",
      "volume": "11778",
      "turnover": "941223.5",
      "trades": "159"
    },
    {
      "date": "2023-10-03",
      "bid": "79.50",
      "ask": "79.70",
      "open": "78.80",
      "high": "80.30",
      "low": "77.30",
      "close": "79.70",
      "average": "79.5156",
      "volume": "2498",
      "turnover": "198629.9",
      "trades": "83"
    },
    {
      "date": "2023-10-04",
      "bid": "73.50",
      "ask": "74.90",
      "open": "80.70",
      "high": "80.70",
      "low": "73.90",
      "close": "73.90",
      "average": "76.7212",
      "volume": "64159",
      "turnover": "4917934.9",
      "trades": "160"
    },
    {
      "date": "2023-10-05",
      "bid": "80.20",
      "ask": "80.30",
      "open": "73.90",
      "high": "81.70",
      "low": "73.90",
      "close": "81.30",
      "average": "78.1086",
      "volume": "13547",
      "turnover": "1058137.7",
      "trades": "163"
    },
    {
      "date": "2023-10-06",
      "bid": "78.30",
      "ask": "81.60",
      "open": "81.00",
      "high": "81.00",
      "low": "77.90",
      "close": "80.20",
      "average": "80.1004",
      "volume": "13259",
      "turnover": "1061069.39",
      "trades": "178"
    },
    {
      "date": "2023-10-09",
      "bid": "78.50",
      "ask": "78.70",
      "open": "78.30",
      "high": "79.90",
      "low": "77.40",
      "close": "78.50",
      "average": "78.5821",
      "volume": "14261",
      "turnover": "1122446.39",
      "trades": "120"
    },
    {
      "date": "2023-10-10",
      "bid": "81.30",
      "ask": "81.50",
      "open": "81.10",
      "high": "85.50",
      "low": "81.00",
      "close": "81.00",
      "average": "82.248",
      "volume": "8406",
      "turnover": "691364.9",
      "trades": "142"
    },
    {
      "date": "2023-10-11",
      "bid": "80.60",
      "ask": "81.40",
      "open": "81.00",
      "high": "81.90",
      "low": "75.20",
      "close": "80.60",
      "average": "80.3545",
      "volume": "5730",
      "turnover": "460431",
      "trades": "113"
    },
    {
      "date": "2023-10-12",
      "bid": "83.00",
      "ask": "83.70",
      "open": "82.50",
      "high": "84.00",
      "low": "81.10",
      "close": "83.60",
      "average": "83.0989",
      "volume": "8524",
      "turnover": "708595.3",
      "trades": "79"
    },
    {
      "date": "2023-10-13",
      "bid": "80.10",
      "ask": "81.00",
      "open": "83.60",
      "high": "83.60",
      "low": "80.00",
      "close": "80.00",
      "average": "81.0988",
      "volume": "14486",
      "turnover": "1174797.7",
      "trades": "102"
    },
    {
      "date": "2023-10-16",
      "bid": "81.00",
      "ask": "82.70",
      "open": "80.00",
      "high": "84.00",
      "low": "80.00",
      "close": "80.80",
      "average": "80.7432",
      "volume": "14550",
      "turnover": "1174814.2",
      "trades": "90"
    },
    {
      "date": "2023-10-17",
      "bid": "78.10",
      "ask": "81.00",
      "open": "80.80",
      "high": "85.00",
      "low": "79.40",
      "close": "79.40",
      "average": "80.8088",
      "volume": "3002",
      "turnover": "242588",
      "trades": "57"
    },
    {
      "date": "2023-10-18",
      "bid": "78.20",
      "ask": "79.40",
      "open": "79.30",
      "high": "79.40",
      "low": "76.40",
      "close": "79.30",
      "average": "79.0064",
      "volume": "9232",
      "turnover": "729387.1",
      "trades": "105"
    },
    {
      "date": "2023-10-19",
      "bid": "80.00",
      "ask": "81.70",
      "open": "79.60",
      "high": "81.20",
      "low": "76.20",
      "close": "81.20",
      "average": "79.6083",
      "volume": "2909",
      "turnover": "230055.25",
      "trades": "41"
    },
    {
      "date": "2023-10-20",
      "bid": "80.40",
      "ask": "84.80",
      "open": "80.00",
      "high": "82.30",
      "low": "79.30",
      "close": "79.60",
      "average": "80.6467",
      "volume": "6859",
      "turnover": "553089.6",
      "trades": "109"
    },
    {
      "date": "2023-10-23",
      "bid": "81.30",
      "ask": "81.70",
      "open": "82.30",
      "high": "84.90",
      "low": "79.90",
      "close": "81.30",
      "average": "81.271",
      "volume": "5090",
      "turnover": "413669.4",
      "trades": "99"
    },
    {
      "date": "2023-10-24",
      "bid": "81.00",
      "ask": "82.70",
      "open": "81.30",
      "high": "83.80",
      "low": "81.00",
      "close": "81.30",
      "average": "81.3515",
      "volume": "7983",
      "turnover": "649429.2",
      "trades": "76"
    },
    {
      "date": "2023-10-25",
      "bid": "81.30",
      "ask": "81.80",
      "open": "83.30",
      "high": "83.30",
      "low": "80.80",
      "close": "81.30",
      "average": "81.7808",
      "volume": "4378",
      "turnover": "358036.4",
      "trades": "73"
    },
    {
      "date": "2023-10-26",
      "bid": "81.00",
      "ask": "81.10",
      "open": "81.30",
      "high": "90.00",
      "low": "80.70",
      "close": "81.00",
      "average": "81.9958",
      "volume": "26947",
      "turnover": "2209047.75",
      "trades": "241"
    },
    {
      "date": "2023-10-27",
      "bid": "81.30",
      "ask": "81.50",
      "open": "82.80",
      "high": "83.80",
      "low": "81.30",
      "close": "81.30",
      "average": "82.6365",
      "volume": "10033",
      "turnover": "829091.6",
      "trades": "96"
    },
    {
      "date": "2023-10-30",
      "bid": "81.00",
      "ask": "81.60",
      "open": "81.30",
      "high": "83.00",
      "low": "80.60",
      "close": "81.30",
      "average": "81.5959",
      "volume": "3698",
      "turnover": "301741.6",
      "trades": "68"
    },
    {
      "date": "2023-10-31",
      "bid": "81.60",
      "ask": "83.90",
      "open": "81.40",
      "high": "84.90",
      "low": "81.30",
      "close": "83.00",
      "average": "83.0324",
      "volume": "22081",
      "turnover": "1833437.6",
      "trades": "111"
    },
    {
      "date": "2023-11-01",
      "bid": "81.00",
      "ask": "81.50",
      "open": "83.00",
      "high": "84.50",
      "low": "80.80",
      "close": "80.80",
      "average": "82.1133",
      "volume": "13489",
      "turnover": "1109839.5",
      "trades": "97"
    },
    {
      "date": "2023-11-02",
      "bid": "80.50",
      "ask": "81.80",
      "open": "84.50",
      "high": "84.50",
      "low": "80.10",
      "close": "80.20",
      "average": "81.0604",
      "volume": "3770",
      "turnover": "305593.4",
      "trades": "80"
    },
    {
      "date": "2023-11-03",
      "bid": "79.70",
      "ask": "80.20",
      "open": "80.40",
      "high": "81.60",
      "low": "77.20",
      "close": "79.90",
      "average": "79.6989",
      "volume": "4666",
      "turnover": "371875",
      "trades": "107"
    },
    {
      "date": "2023-11-06",
      "bid": "80.40",
      "ask": "82.30",
      "open": "79.90",
      "high": "83.90",
      "low": "79.00",
      "close": "80.40",
      "average": "80.5685",
      "volume": "5250",
      "turnover": "422984.6",
      "trades": "103"
    },
    {
      "date": "2023-11-07",
      "bid": "78.60",
      "ask": "79.30",
      "open": "81.30",
      "high": "82.50",
      "low": "78.40",
      "close": "78.50",
      "average": "79.6124",
      "volume": "5894",
      "turnover": "469235.6",
      "trades": "78"
    },
    {
      "date": "2023-11-08",
      "bid": "78.30",
      "ask": "79.70",
      "open": "78.20",
      "high": "80.00",
      "low": "78.00",
      "close": "78.50",
      "average": "79.136",
      "volume": "5882",
      "turnover": "465477.9",
      "trades": "87"
    },
    {
      "date": "2023-11-09",
      "bid": "79.40",
      "ask": "80.00",
      "open": "79.90",
      "high": "81.00",
      "low": "78.60",
      "close": "79.10",
      "average": "80.0059",
      "volume": "9272",
      "turnover": "741816.2",
      "trades": "131"
    },
    {
      "date": "2023-11-10",
      "bid": "78.60",
      "ask": "79.90",
      "open": "79.10",
      "high": "81.40",
      "low": "78.60",
      "close": "78.90",
      "average": "79.5688",
      "volume": "3418",
      "turnover": "271966.1",
      "trades": "65"
    },
    {
      "date": "2023-11-13",
      "bid": "75.20",
      "ask": "75.50",
      "open": "78.90",
      "high": "79.70",
      "low": "74.90",
      "close": "75.20",
      "average": "76.2686",
      "volume": "8614",
      "turnover": "656977.6",
      "trades": "152"
    },
    {
      "date": "2023-11-14",
      "bid": "76.30",
      "ask": "77.70",
      "open": "77.60",
      "high": "77.80",
      "low": "74.00",
      "close": "77.60",
      "average": "75.8408",
      "volume": "8915",
      "turnover": "676113.3",
      "trades": "198"
    },
    {
      "date": "2023-11-15",
      "bid": "74.80",
      "ask": "75.10",
      "open": "76.30",
      "high": "78.50",
      "low": "74.20",
      "close": "74.50",
      "average": "75.9583",
      "volume": "8826",
      "turnover": "670407.6",
      "trades": "347"
    },
    {
      "date": "2023-11-16",
      "bid": "78.90",
      "ask": "80.40",
      "open": "75.90",
      "high": "84.50",
      "low": "75.60",
      "close": "80.00",
      "average": "80.2699",
      "volume": "66647",
      "turnover": "5350201.3",
      "trades": "375"
    },
    {
      "date": "2023-11-17",
      "bid": "79.10",
      "ask": "80.70",
      "open": "80.20",
      "high": "81.80",
      "low": "77.00",
      "close": "80.30",
      "average": "78.6004",
      "volume": "18761",
      "turnover": "1474623",
      "trades": "370"
    },
    {
      "date": "2023-11-20",
      "bid": "78.10",
      "ask": "78.70",
      "open": "80.20",
      "high": "80.20",
      "low": "76.30",
      "close": "78.10",
      "average": "77.8046",
      "volume": "16238",
      "turnover": "1263391.39",
      "trades": "283"
    },
    {
      "date": "2023-11-21",
      "bid": "77.30",
      "ask": "77.40",
      "open": "78.10",
      "high": "78.90",
      "low": "77.00",
      "close": "77.00",
      "average": "77.517",
      "volume": "16559",
      "turnover": "1283603.39",
      "trades": "322"
    },
    {
      "date": "2023-11-22",
      "bid": "76.50",
      "ask": "77.30",
      "open": "77.00",
      "high": "79.60",
      "low": "76.30",
      "close": "76.30",
      "average": "76.9435",
      "volume": "25117",
      "turnover": "1932693.8",
      "trades": "335"
    },
    {
      "date": "2023-11-23",
      "bid": "76.60",
      "ask": "77.00",
      "open": "76.30",
      "high": "77.90",
      "low": "76.00",
      "close": "77.90",
      "average": "76.6367",
      "volume": "14310",
      "turnover": "1096887.39",
      "trades": "254"
    },
    {
      "date": "2023-11-24",
      "bid": "78.10",
      "ask": "78.50",
      "open": "78.00",
      "high": "78.90",
      "low": "76.50",
      "close": "78.60",
      "average": "78.0474",
      "volume": "3376",
      "turnover": "263487.9",
      "trades": "121"
    },
    {
      "date": "2023-11-27",
      "bid": "74.20",
      "ask": "74.50",
      "open": "78.60",
      "high": "79.70",
      "low": "73.80",
      "close": "73.80",
      "average": "75.5023",
      "volume": "29280",
      "turnover": "2210706.29",
      "trades": "503"
    },
    {
      "date": "2023-11-28",
      "bid": "73.60",
      "ask": "74.50",
      "open": "73.60",
      "high": "75.80",
      "low": "73.50",
      "close": "73.70",
      "average": "74.0821",
      "volume": "7560",
      "turnover": "560060.9",
      "trades": "212"
    },
    {
      "date": "2023-11-29",
      "bid": "75.20",
      "ask": "75.70",
      "open": "76.30",
      "high": "76.30",
      "low": "73.60",
      "close": "75.60",
      "average": "74.5743",
      "volume": "8570",
      "turnover": "639097.5",
      "trades": "190"
    },
    {
      "date": "2023-11-30",
      "bid": "73.10",
      "ask": "73.90",
      "open": "74.20",
      "high": "75.50",
      "low": "70.90",
      "close": "71.70",
      "average": "71.7672",
      "volume": "319649",
      "turnover": "22940315.1",
      "trades": "667"
    },
    {
      "date": "2023-12-01",
      "bid": "72.80",
      "ask": "73.50",
      "open": "71.70",
      "high": "74.30",
      "low": "71.40",
      "close": "73.60",
      "average": "72.7852",
      "volume": "12943",
      "turnover": "942059.2",
      "trades": "230"
    },
    {
      "date": "2023-12-04",
      "bid": "74.40",
      "ask": "75.00",
      "open": "73.60",
      "high": "75.00",
      "low": "72.30",
      "close": "75.00",
      "average": "73.829",
      "volume": "21364",
      "turnover": "1577283.1",
      "trades": "145"
    },
    {
      "date": "2023-12-05",
      "bid": "75.00",
      "ask": "75.60",
      "open": "74.60",
      "high": "76.70",
      "low": "74.20",
      "close": "75.60",
      "average": "74.8562",
      "volume": "27294",
      "turnover": "2043454",
      "trades": "183"
    },
    {
      "date": "2023-12-06",
      "bid": "75.00",
      "ask": "75.70",
      "open": "75.60",
      "high": "76.70",
      "low": "75.00",
      "close": "75.30",
      "average": "75.5561",
      "volume": "6027",
      "turnover": "455374.5",
      "trades": "86"
    },
    {
      "date": "2023-12-07",
      "bid": "77.30",
      "ask": "77.70",
      "open": "75.30",
      "high": "77.70",
      "low": "75.00",
      "close": "77.20",
      "average": "76.0556",
      "volume": "12739",
      "turnover": "968871.9",
      "trades": "126"
    },
    {
      "date": "2023-12-08",
      "bid": "76.50",
      "ask": "77.40",
      "open": "77.20",
      "high": "79.00",
      "low": "75.80",
      "close": "76.70",
      "average": "77.496",
      "volume": "10089",
      "turnover": "781857",
      "trades": "142"
    },
    {
      "date": "2023-12-11",
      "bid": "78.70",
      "ask": "79.60",
      "open": "77.00",
      "high": "79.90",
      "low": "77.00",
      "close": "79.30",
      "average": "78.5074",
      "volume": "9603",
      "turnover": "753906.5",
      "trades": "118"
    },
    {
      "date": "2023-12-12",
      "bid": "75.20",
      "ask": "76.10",
      "open": "79.30",
      "high": "80.90",
      "low": "75.20",
      "close": "75.20",
      "average": "77.1736",
      "volume": "5085",
      "turnover": "392427.9",
      "trades": "83"
    },
    {
      "date": "2023-12-13",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.20",
      "high": "79.40",
      "low": "73.10",
      "close": "75.00",
      "average": "74.8012",
      "volume": "16247",
      "turnover": "1215295.7",
      "trades": "261"
    },
    {
      "date": "2023-12-14",
      "bid": "75.20",
      "ask": "76.50",
      "open": "75.80",
      "high": "78.40",
      "low": "75.20",
      "close": "76.10",
      "average": "76.8666",
      "volume": "8075",
      "turnover": "620697.6",
      "trades": "136"
    },
    {
      "date": "2023-12-15",
      "bid": "76.00",
      "ask": "76.60",
      "open": "78.20",
      "high": "78.90",
      "low": "76.00",
      "close": "76.00",
      "average": "77.4722",
      "volume": "13037",
      "turnover": "1009503.7",
      "trades": "96"
    },
    {
      "date": "2023-12-18",
      "bid": "75.80",
      "ask": "76.60",
      "open": "76.00",
      "high": "76.90",
      "low": "75.00",
      "close": "75.20",
      "average": "75.2322",
      "volume": "12036",
      "turnover": "905494.5",
      "trades": "87"
    },
    {
      "date": "2023-12-19",
      "bid": "75.40",
      "ask": "77.50",
      "open": "75.00",
      "high": "78.00",
      "low": "75.00",
      "close": "75.50",
      "average": "76.7051",
      "volume": "12514",
      "turnover": "959918.2",
      "trades": "83"
    },
    {
      "date": "2023-12-20",
      "bid": "75.30",
      "ask": "76.90",
      "open": "75.50",
      "high": "78.10",
      "low": "75.00",
      "close": "75.20",
      "average": "75.7921",
      "volume": "18402",
      "turnover": "1394900.2",
      "trades": "186"
    },
    {
      "date": "2023-12-21",
      "bid": "75.10",
      "ask": "75.50",
      "open": "75.20",
      "high": "75.60",
      "low": "75.00",
      "close": "75.10",
      "average": "75.0691",
      "volume": "11277",
      "turnover": "846553.7",
      "trades": "94"
    },
    {
      "date": "2023-12-22",
      "bid": "75.00",
      "ask": "75.50",
      "open": "75.10",
      "high": "75.50",
      "low": "74.50",
      "close": "75.10",
      "average": "75.1813",
      "volume": "19862",
      "turnover": "1493251.9",
      "trades": "137"
    },
    {
      "date": "2023-12-27",
      "bid": "75.60",
      "ask": "76.30",
      "open": "75.50",
      "high": "77.50",
      "low": "75.10",
      "close": "75.80",
      "average": "75.7084",
      "volume": "26788",
      "turnover": "2028075.5",
      "trades": "121"
    },
    {
      "date": "2023-12-28",
      "bid": "75.40",
      "ask": "76.00",
      "open": "75.80",
      "high": "77.00",
      "low": "75.10",
      "close": "75.90",
      "average": "76.2364",
      "volume": "9896",
      "turnover": "754435.7",
      "trades": "122"
    },
    {
      "date": "2023-12-29",
      "bid": "76.10",
      "ask": "76.90",
      "open": "76.70",
      "high": "77.00",
      "low": "74.80",
      "close": "76.40",
      "average": "75.8072",
      "volume": "21299",
      "turnover": "1614617.7",
      "trades": "119"
    },
    {
      "date": "2024-01-02",
      "bid": "78.00",
      "ask": "78.60",
      "open": "76.90",
      "high": "78.80",
      "low": "75.80",
      "close": "78.60",
      "average": "78.1446",
      "volume": "8901",
      "turnover": "695565",
      "trades": "93"
    },
    {
      "date": "2024-01-03",
      "bid": "79.60",
      "ask": "79.90",
      "open": "78.70",
      "high": "80.90",
      "low": "78.50",
      "close": "79.90",
      "average": "80.157",
      "volume": "13754",
      "turnover": "1102479.5",
      "trades": "124"
    },
    {
      "date": "2024-01-04",
      "bid": "79.80",
      "ask": "80.30",
      "open": "79.90",
      "high": "80.30",
      "low": "79.30",
      "close": "80.20",
      "average": "80.0522",
      "volume": "2960",
      "turnover": "236954.6",
      "trades": "63"
    },
    {
      "date": "2024-01-05",
      "bid": "79.30",
      "ask": "79.40",
      "open": "80.20",
      "high": "80.20",
      "low": "78.90",
      "close": "79.00",
      "average": "79.522",
      "volume": "4280",
      "turnover": "340354.1",
      "trades": "45"
    },
    {
      "date": "2024-01-08",
      "bid": "79.60",
      "ask": "80.00",
      "open": "79.00",
      "high": "81.70",
      "low": "79.00",
      "close": "79.40",
      "average": "80.3313",
      "volume": "5526",
      "turnover": "443910.7",
      "trades": "122"
    },
    {
      "date": "2024-01-09",
      "bid": "82.60",
      "ask": "83.50",
      "open": "80.00",
      "high": "83.90",
      "low": "80.00",
      "close": "83.50",
      "average": "82.2954",
      "volume": "13806",
      "turnover": "1136170.3",
      "trades": "178"
    },
    {
      "date": "2024-01-10",
      "bid": "79.10",
      "ask": "79.40",
      "open": "83.50",
      "high": "84.80",
      "low": "78.90",
      "close": "79.10",
      "average": "80.9028",
      "volume": "7597",
      "turnover": "614618.9",
      "trades": "150"
    },
    {
      "date": "2024-01-11",
      "bid": "79.70",
      "ask": "80.30",
      "open": "83.60",
      "high": "83.60",
      "low": "79.10",
      "close": "80.20",
      "average": "79.9299",
      "volume": "10022",
      "turnover": "801057.3",
      "trades": "119"
    },
    {
      "date": "2024-01-12",
      "bid": "82.30",
      "ask": "83.00",
      "open": "80.50",
      "high": "83.90",
      "low": "80.50",
      "close": "82.40",
      "average": "82.4279",
      "volume": "11215",
      "turnover": "924429",
      "trades": "106"
    },
    {
      "date": "2024-01-15",
      "bid": "80.30",
      "ask": "81.20",
      "open": "82.40",
      "high": "83.40",
      "low": "80.30",
      "close": "80.30",
      "average": "82.0531",
      "volume": "4838",
      "turnover": "396972.8",
      "trades": "72"
    },
    {
      "date": "2024-01-16",
      "bid": "78.70",
      "ask": "79.50",
      "open": "80.30",
      "high": "81.80",
      "low": "78.70",
      "close": "78.80",
      "average": "79.4948",
      "volume": "4241",
      "turnover": "337137.5",
      "trades": "60"
    },
    {
      "date": "2024-01-17",
      "bid": "78.00",
      "ask": "78.90",
      "open": "81.10",
      "high": "81.10",
      "low": "78.10",
      "close": "79.00",
      "average": "78.9795",
      "volume": "4382",
      "turnover": "346088",
      "trades": "71"
    },
    {
      "date": "2024-01-18",
      "bid": "80.60",
      "ask": "81.60",
      "open": "79.30",
      "high": "81.80",
      "low": "79.20",
      "close": "80.70",
      "average": "81.0645",
      "volume": "4758",
      "turnover": "385704.7",
      "trades": "101"
    },
    {
      "date": "2024-01-19",
      "bid": "80.00",
      "ask": "80.10",
      "open": "83.40",
      "high": "83.40",
      "low": "79.30",
      "close": "80.00",
      "average": "81.8956",
      "volume": "6093",
      "turnover": "498989.9",
      "trades": "86"
    },
    {
      "date": "2024-01-22",
      "bid": "80.60",
      "ask": "82.90",
      "open": "80.00",
      "high": "83.40",
      "low": "79.50",
      "close": "80.60",
      "average": "80.4144",
      "volume": "10365",
      "turnover": "833495.7",
      "trades": "140"
    },
    {
      "date": "2024-01-23",
      "bid": "79.00",
      "ask": "79.70",
      "open": "80.60",
      "high": "81.30",
      "low": "79.00",
      "close": "79.00",
      "average": "79.6412",
      "volume": "1979",
      "turnover": "157609.9",
      "trades": "59"
    },
    {
      "date": "2024-01-24",
      "bid": "77.90",
      "ask": "78.40",
      "open": "79.00",
      "high": "79.30",
      "low": "77.50",
      "close": "77.90",
      "average": "78.3808",
      "volume": "8017",
      "turnover": "628379",
      "trades": "109"
    },
    {
      "date": "2024-01-25",
      "bid": "77.60",
      "ask": "77.90",
      "open": "79.00",
      "high": "79.80",
      "low": "77.20",
      "close": "77.70",
      "average": "78.0674",
      "volume": "3523",
      "turnover": "275031.4",
      "trades": "91"
    },
    {
      "date": "2024-01-26",
      "bid": "78.30",
      "ask": "78.90",
      "open": "77.70",
      "high": "79.60",
      "low": "77.50",
      "close": "78.10",
      "average": "78.5535",
      "volume": "3705",
      "turnover": "291040.6",
      "trades": "102"
    },
    {
      "date": "2024-01-29",
      "bid": "78.40",
      "ask": "78.80",
      "open": "78.10",
      "high": "80.90",
      "low": "77.30",
      "close": "79.10",
      "average": "79.4281",
      "volume": "14009",
      "turnover": "1112707.7",
      "trades": "196"
    },
    {
      "date": "2024-01-30",
      "bid": "77.80",
      "ask": "78.20",
      "open": "79.10",
      "high": "80.20",
      "low": "77.30",
      "close": "77.30",
      "average": "78.1445",
      "volume": "1273",
      "turnover": "99478",
      "trades": "53"
    },
    {
      "date": "2024-01-31",
      "bid": "77.20",
      "ask": "77.50",
      "open": "77.30",
      "high": "80.00",
      "low": "77.00",
      "close": "80.00",
      "average": "77.6636",
      "volume": "3325",
      "turnover": "258231.4",
      "trades": "62"
    },
    {
      "date": "2024-02-01",
      "bid": "79.50",
      "ask": "79.90",
      "open": "80.00",
      "high": "80.30",
      "low": "77.40",
      "close": "80.00",
      "average": "79.4342",
      "volume": "8502",
      "turnover": "675460.1",
      "trades": "116"
    },
    {
      "date": "2024-02-02",
      "bid": "80.90",
      "ask": "81.60",
      "open": "80.00",
      "high": "82.20",
      "low": "80.00",
      "close": "82.00",
      "average": "81.084",
      "volume": "12212",
      "turnover": "988256",
      "trades": "114"
    },
    {
      "date": "2024-02-05",
      "bid": "83.00",
      "ask": "83.20",
      "open": "83.20",
      "high": "83.70",
      "low": "82.00",
      "close": "83.00",
      "average": "82.9938",
      "volume": "4673",
      "turnover": "387122.95",
      "trades": "83"
    },
    {
      "date": "2024-02-06",
      "bid": "83.00",
      "ask": "83.20",
      "open": "83.00",
      "high": "83.60",
      "low": "81.10",
      "close": "83.30",
      "average": "82.4649",
      "volume": "11280",
      "turnover": "929917",
      "trades": "119"
    },
    {
      "date": "2024-02-07",
      "bid": "86.00",
      "ask": "86.20",
      "open": "80.30",
      "high": "86.40",
      "low": "80.30",
      "close": "85.80",
      "average": "85.1201",
      "volume": "15777",
      "turnover": "1342419.15",
      "trades": "165"
    },
    {
      "date": "2024-02-08",
      "bid": "81.40",
      "ask": "81.70",
      "open": "89.00",
      "high": "89.00",
      "low": "77.80",
      "close": "81.50",
      "average": "81.252",
      "volume": "24932",
      "turnover": "2025967.3",
      "trades": "363"
    },
    {
      "date": "2024-02-09",
      "bid": "83.50",
      "ask": "83.80",
      "open": "81.50",
      "high": "83.80",
      "low": "81.00",
      "close": "83.50",
      "average": "82.5737",
      "volume": "12818",
      "turnover": "1058430.3",
      "trades": "148"
    },
    {
      "date": "2024-02-12",
      "bid": "80.10",
      "ask": "81.30",
      "open": "83.00",
      "high": "83.70",
      "low": "80.50",
      "close": "80.50",
      "average": "82.6766",
      "volume": "9035",
      "turnover": "746982.8",
      "trades": "119"
    },
    {
      "date": "2024-02-13",
      "bid": "81.00",
      "ask": "81.90",
      "open": "80.80",
      "high": "82.70",
      "low": "80.80",
      "close": "82.00",
      "average": "81.3051",
      "volume": "835",
      "turnover": "67889.8",
      "trades": "20"
    },
    {
      "date": "2024-02-14",
      "bid": "78.80",
      "ask": "79.60",
      "open": "82.00",
      "high": "82.00",
      "low": "78.10",
      "close": "78.90",
      "average": "79.0939",
      "volume": "8113",
      "turnover": "641750.8",
      "trades": "145"
    },
    {
      "date": "2024-02-15",
      "bid": "77.30",
      "ask": "77.90",
      "open": "78.30",
      "high": "81.30",
      "low": "77.20",
      "close": "77.30",
      "average": "79.1533",
      "volume": "8341",
      "turnover": "660218",
      "trades": "175"
    },
    {
      "date": "2024-02-16",
      "bid": "79.40",
      "ask": "80.00",
      "open": "77.30",
      "high": "81.00",
      "low": "77.30",
      "close": "80.00",
      "average": "80.0817",
      "volume": "5559",
      "turnover": "445174.4",
      "trades": "81"
    },
    {
      "date": "2024-02-19",
      "bid": "80.30",
      "ask": "80.90",
      "open": "78.60",
      "high": "80.90",
      "low": "78.60",
      "close": "80.30",
      "average": "79.9204",
      "volume": "5269",
      "turnover": "421100.7",
      "trades": "69"
    },
    {
      "date": "2024-02-20",
      "bid": "78.60",
      "ask": "79.40",
      "open": "80.30",
      "high": "80.70",
      "low": "78.70",
      "close": "78.70",
      "average": "79.5913",
      "volume": "5064",
      "turnover": "403073.6",
      "trades": "56"
    },
    {
      "date": "2024-02-21",
      "bid": "78.70",
      "ask": "79.60",
      "open": "78.70",
      "high": "79.80",
      "low": "78.00",
      "close": "79.80",
      "average": "78.8354",
      "volume": "6043",
      "turnover": "476402.6",
      "trades": "108"
    },
    {
      "date": "2024-02-22",
      "bid": "79.00",
      "ask": "79.40",
      "open": "80.70",
      "high": "80.70",
      "low": "79.00",
      "close": "79.00",
      "average": "79.5595",
      "volume": "2339",
      "turnover": "186089.6",
      "trades": "53"
    },
    {
      "date": "2024-02-23",
      "bid": "79.00",
      "ask": "79.30",
      "open": "80.00",
      "high": "80.70",
      "low": "78.40",
      "close": "79.30",
      "average": "79.1177",
      "volume": "2136",
      "turnover": "168995.4",
      "trades": "54"
    },
    {
      "date": "2024-02-26",
      "bid": "79.10",
      "ask": "79.70",
      "open": "78.50",
      "high": "79.90",
      "low": "78.50",
      "close": "79.00",
      "average": "79.0542",
      "volume": "1069",
      "turnover": "84508.9",
      "trades": "32"
    },
    {
      "date": "2024-02-27",
      "bid": "78.30",
      "ask": "79.00",
      "open": "78.90",
      "high": "79.10",
      "low": "78.10",
      "close": "79.00",
      "average": "78.8176",
      "volume": "3441",
      "turnover": "271211.3",
      "trades": "75"
    },
    {
      "date": "2024-02-28",
      "bid": "78.60",
      "ask": "79.10",
      "open": "79.00",
      "high": "79.40",
      "low": "78.50",
      "close": "79.10",
      "average": "79.0417",
      "volume": "2178",
      "turnover": "172152.9",
      "trades": "59"
    },
    {
      "date": "2024-02-29",
      "bid": "78.30",
      "ask": "78.80",
      "open": "79.10",
      "high": "79.50",
      "low": "78.10",
      "close": "78.90",
      "average": "78.8761",
      "volume": "2243",
      "turnover": "176919",
      "trades": "73"
    },
    {
      "date": "2024-03-01",
      "bid": "77.30",
      "ask": "77.60",
      "open": "78.90",
      "high": "78.90",
      "low": "77.10",
      "close": "77.30",
      "average": "77.8474",
      "volume": "4797",
      "turnover": "373434.2",
      "trades": "124"
    },
    {
      "date": "2024-03-04",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.30",
      "high": "77.40",
      "low": "76.90",
      "close": "77.00",
      "average": "77.2423",
      "volume": "6103",
      "turnover": "471409.7",
      "trades": "82"
    },
    {
      "date": "2024-03-05",
      "bid": "75.30",
      "ask": "77.30",
      "open": "76.90",
      "high": "77.40",
      "low": "75.10",
      "close": "76.30",
      "average": "76.1916",
      "volume": "4233",
      "turnover": "322518.9",
      "trades": "97"
    },
    {
      "date": "2024-03-06",
      "bid": "75.30",
      "ask": "76.20",
      "open": "76.10",
      "high": "76.30",
      "low": "75.00",
      "close": "75.20",
      "average": "75.6656",
      "volume": "2127",
      "turnover": "160940.8",
      "trades": "55"
    },
    {
      "date": "2024-03-07",
      "bid": "73.30",
      "ask": "74.00",
      "open": "75.10",
      "high": "76.30",
      "low": "73.00",
      "close": "73.70",
      "average": "74.8805",
      "volume": "17966",
      "turnover": "1345303.4",
      "trades": "259"
    },
    {
      "date": "2024-03-08",
      "bid": "74.30",
      "ask": "74.60",
      "open": "73.70",
      "high": "76.00",
      "low": "73.10",
      "close": "74.20",
      "average": "74.5547",
      "volume": "3542",
      "turnover": "264072.7",
      "trades": "106"
    },
    {
      "date": "2024-03-11",
      "bid": "73.90",
      "ask": "74.20",
      "open": "74.20",
      "high": "75.20",
      "low": "73.90",
      "close": "74.30",
      "average": "74.3748",
      "volume": "2236",
      "turnover": "166302",
      "trades": "87"
    },
    {
      "date": "2024-03-12",
      "bid": "73.50",
      "ask": "73.90",
      "open": "74.20",
      "high": "74.30",
      "low": "73.50",
      "close": "74.30",
      "average": "73.7198",
      "volume": "4985",
      "turnover": "367493.4",
      "trades": "146"
    },
    {
      "date": "2024-03-13",
      "bid": "73.40",
      "ask": "73.80",
      "open": "74.40",
      "high": "74.60",
      "low": "73.30",
      "close": "73.50",
      "average": "73.7924",
      "volume": "4065",
      "turnover": "299966.1",
      "trades": "104"
    },
    {
      "date": "2024-03-14",
      "bid": "71.40",
      "ask": "71.90",
      "open": "73.00",
      "high": "73.50",
      "low": "70.10",
      "close": "71.90",
      "average": "72.355",
      "volume": "12334",
      "turnover": "892426.4",
      "trades": "159"
    },
    {
      "date": "2024-03-15",
      "bid": "72.90",
      "ask": "73.00",
      "open": "71.90",
      "high": "74.90",
      "low": "70.30",
      "close": "73.00",
      "average": "72.3913",
      "volume": "8757",
      "turnover": "633860.5",
      "trades": "122"
    },
    {
      "date": "2024-03-18",
      "bid": "72.40",
      "ask": "73.20",
      "open": "73.00",
      "high": "73.20",
      "low": "70.80",
      "close": "72.30",
      "average": "71.6365",
      "volume": "9182",
      "turnover": "657766.4",
      "trades": "108"
    },
    {
      "date": "2024-03-19",
      "bid": "71.20",
      "ask": "72.00",
      "open": "72.30",
      "high": "73.20",
      "low": "71.20",
      "close": "71.30",
      "average": "71.9035",
      "volume": "3761",
      "turnover": "270429.2",
      "trades": "79"
    },
    {
      "date": "2024-03-20",
      "bid": "73.30",
      "ask": "74.00",
      "open": "72.00",
      "high": "74.60",
      "low": "71.00",
      "close": "74.00",
      "average": "73.0607",
      "volume": "10585",
      "turnover": "772606",
      "trades": "127"
    },
    {
      "date": "2024-03-21",
      "bid": "77.20",
      "ask": "78.00",
      "open": "73.00",
      "high": "79.00",
      "low": "72.40",
      "close": "77.90",
      "average": "77.1304",
      "volume": "11804",
      "turnover": "910446.9",
      "trades": "256"
    },
    {
      "date": "2024-03-22",
      "bid": "78.10",
      "ask": "79.20",
      "open": "75.00",
      "high": "85.10",
      "low": "74.50",
      "close": "78.10",
      "average": "78.3074",
      "volume": "20541",
      "turnover": "1608511.6",
      "trades": "169"
    },
    {
      "date": "2024-03-25",
      "bid": "77.90",
      "ask": "78.40",
      "open": "78.00",
      "high": "81.40",
      "low": "76.20",
      "close": "78.40",
      "average": "77.9393",
      "volume": "4214",
      "turnover": "328432.2",
      "trades": "80"
    },
    {
      "date": "2024-03-26",
      "bid": "78.60",
      "ask": "79.00",
      "open": "78.40",
      "high": "80.20",
      "low": "78.40",
      "close": "79.00",
      "average": "79.0493",
      "volume": "5670",
      "turnover": "448209.7",
      "trades": "194"
    },
    {
      "date": "2024-03-27",
      "bid": "78.70",
      "ask": "79.50",
      "open": "78.60",
      "high": "80.90",
      "low": "78.50",
      "close": "79.50",
      "average": "78.9004",
      "volume": "4868",
      "turnover": "384112.3",
      "trades": "106"
    },
    {
      "date": "2024-03-28",
      "bid": "82.50",
      "ask": "84.20",
      "open": "78.80",
      "high": "84.60",
      "low": "77.70",
      "close": "84.60",
      "average": "80.3213",
      "volume": "6275",
      "turnover": "502140.8",
      "trades": "76"
    },
    {
      "date": "2024-04-02",
      "bid": "85.60",
      "ask": "86.90",
      "open": "84.60",
      "high": "87.80",
      "low": "82.00",
      "close": "84.00",
      "average": "85.6277",
      "volume": "11985",
      "turnover": "1026248.5",
      "trades": "184"
    },
    {
      "date": "2024-04-03",
      "bid": "87.10",
      "ask": "87.60",
      "open": "85.00",
      "high": "88.90",
      "low": "85.00",
      "close": "87.00",
      "average": "87.4346",
      "volume": "10511",
      "turnover": "919024.6",
      "trades": "126"
    },
    {
      "date": "2024-04-04",
      "bid": "87.10",
      "ask": "88.00",
      "open": "87.00",
      "high": "88.50",
      "low": "86.00",
      "close": "86.00",
      "average": "87.4551",
      "volume": "5611",
      "turnover": "490710.6",
      "trades": "111"
    },
    {
      "date": "2024-04-05",
      "bid": "88.50",
      "ask": "88.70",
      "open": "89.00",
      "high": "89.00",
      "low": "86.40",
      "close": "88.20",
      "average": "88.5202",
      "volume": "6973",
      "turnover": "617251.1",
      "trades": "93"
    },
    {
      "date": "2024-04-08",
      "bid": "92.60",
      "ask": "93.50",
      "open": "88.10",
      "high": "93.50",
      "low": "87.20",
      "close": "92.50",
      "average": "91.153",
      "volume": "9657",
      "turnover": "880777.5",
      "trades": "125"
    },
    {
      "date": "2024-04-09",
      "bid": "97.20",
      "ask": "98.90",
      "open": "92.50",
      "high": "104.20",
      "low": "90.80",
      "close": "98.70",
      "average": "98.9614",
      "volume": "30728",
      "turnover": "3040884.5",
      "trades": "293"
    },
    {
      "date": "2024-04-10",
      "bid": "95.60",
      "ask": "96.70",
      "open": "98.80",
      "high": "99.90",
      "low": "94.30",
      "close": "95.70",
      "average": "96.8508",
      "volume": "20839",
      "turnover": "2018273.7",
      "trades": "234"
    },
    {
      "date": "2024-04-11",
      "bid": "97.90",
      "ask": "98.50",
      "open": "95.70",
      "high": "99.50",
      "low": "93.60",
      "close": "98.50",
      "average": "97.9705",
      "volume": "6303",
      "turnover": "617507.9",
      "trades": "127"
    },
    {
      "date": "2024-04-12",
      "bid": "97.30",
      "ask": "98.90",
      "open": "98.50",
      "high": "104.00",
      "low": "97.00",
      "close": "98.90",
      "average": "99.6481",
      "volume": "9106",
      "turnover": "907395.9",
      "trades": "141"
    },
    {
      "date": "2024-04-15",
      "bid": "97.60",
      "ask": "98.70",
      "open": "98.90",
      "high": "104.00",
      "low": "96.00",
      "close": "97.50",
      "average": "100.6408",
      "volume": "5655",
      "turnover": "569124",
      "trades": "124"
    },
    {
      "date": "2024-04-16",
      "bid": "98.10",
      "ask": "99.00",
      "open": "97.50",
      "high": "100.00",
      "low": "96.50",
      "close": "98.00",
      "average": "97.7345",
      "volume": "7006",
      "turnover": "684728.2",
      "trades": "102"
    },
    {
      "date": "2024-04-17",
      "bid": "101.20",
      "ask": "104.60",
      "open": "98.00",
      "high": "104.80",
      "low": "98.00",
      "close": "104.80",
      "average": "103.189",
      "volume": "22777",
      "turnover": "2350343.5",
      "trades": "190"
    },
    {
      "date": "2024-04-18",
      "bid": "100.80",
      "ask": "101.80",
      "open": "104.80",
      "high": "105.00",
      "low": "100.00",
      "close": "100.80",
      "average": "101.5885",
      "volume": "8581",
      "turnover": "871731",
      "trades": "152"
    },
    {
      "date": "2024-04-19",
      "bid": "99.10",
      "ask": "99.90",
      "open": "100.60",
      "high": "100.80",
      "low": "99.00",
      "close": "99.90",
      "average": "99.5134",
      "volume": "5031",
      "turnover": "500652",
      "trades": "86"
    },
    {
      "date": "2024-04-22",
      "bid": "97.90",
      "ask": "98.90",
      "open": "99.20",
      "high": "99.90",
      "low": "97.90",
      "close": "98.90",
      "average": "98.7162",
      "volume": "4751",
      "turnover": "469000.9",
      "trades": "115"
    },
    {
      "date": "2024-04-23",
      "bid": "97.30",
      "ask": "97.60",
      "open": "99.20",
      "high": "99.20",
      "low": "96.00",
      "close": "97.30",
      "average": "96.9481",
      "volume": "4715",
      "turnover": "457110.3",
      "trades": "77"
    },
    {
      "date": "2024-04-24",
      "bid": "98.00",
      "ask": "98.40",
      "open": "96.00",
      "high": "98.40",
      "low": "96.00",
      "close": "98.00",
      "average": "97.5696",
      "volume": "4466",
      "turnover": "435746",
      "trades": "77"
    },
    {
      "date": "2024-04-25",
      "bid": "90.60",
      "ask": "91.00",
      "open": "98.00",
      "high": "103.80",
      "low": "90.00",
      "close": "90.90",
      "average": "95.1792",
      "volume": "40401",
      "turnover": "3844738.2",
      "trades": "352"
    },
    {
      "date": "2024-04-26",
      "bid": "97.40",
      "ask": "97.80",
      "open": "91.00",
      "high": "100.20",
      "low": "88.00",
      "close": "96.40",
      "average": "93.1497",
      "volume": "20469",
      "turnover": "1906682.1",
      "trades": "137"
    },
    {
      "date": "2024-04-29",
      "bid": "94.10",
      "ask": "94.50",
      "open": "96.50",
      "high": "99.60",
      "low": "94.00",
      "close": "94.00",
      "average": "97.2213",
      "volume": "7505",
      "turnover": "729645.8",
      "trades": "101"
    },
    {
      "date": "2024-04-30",
      "bid": "92.00",
      "ask": "92.60",
      "open": "94.00",
      "high": "95.90",
      "low": "91.20",
      "close": "92.60",
      "average": "93.0664",
      "volume": "5689",
      "turnover": "529454.8",
      "trades": "71"
    },
    {
      "date": "2024-05-02",
      "bid": "95.50",
      "ask": "97.90",
      "open": "92.60",
      "high": "95.50",
      "low": "90.70",
      "close": "95.50",
      "average": "93.8774",
      "volume": "3979",
      "turnover": "373538",
      "trades": "99"
    },
    {
      "date": "2024-05-03",
      "bid": "97.80",
      "ask": "98.90",
      "open": "95.50",
      "high": "98.90",
      "low": "90.10",
      "close": "98.50",
      "average": "97.2098",
      "volume": "3017",
      "turnover": "293282",
      "trades": "105"
    },
    {
      "date": "2024-05-06",
      "bid": "99.70",
      "ask": "100.00",
      "open": "96.00",
      "high": "100.00",
      "low": "91.50",
      "close": "100.00",
      "average": "97.6154",
      "volume": "14861",
      "turnover": "1450661.9",
      "trades": "172"
    },
    {
      "date": "2024-05-07",
      "bid": "94.10",
      "ask": "95.40",
      "open": "95.50",
      "high": "99.80",
      "low": "93.10",
      "close": "94.70",
      "average": "96.3239",
      "volume": "5883",
      "turnover": "566673.5",
      "trades": "111"
    },
    {
      "date": "2024-05-08",
      "bid": "88.10",
      "ask": "89.50",
      "open": "95.40",
      "high": "95.40",
      "low": "88.20",
      "close": "88.80",
      "average": "90.1881",
      "volume": "21816",
      "turnover": "1967543.2",
      "trades": "241"
    },
    {
      "date": "2024-05-10",
      "bid": "87.50",
      "ask": "87.80",
      "open": "88.90",
      "high": "91.30",
      "low": "86.00",
      "close": "87.80",
      "average": "87.9157",
      "volume": "21861",
      "turnover": "1921924.1",
      "trades": "204"
    },
    {
      "date": "2024-05-13",
      "bid": "84.70",
      "ask": "85.50",
      "open": "87.40",
      "high": "87.40",
      "low": "81.00",
      "close": "85.60",
      "average": "82.733",
      "volume": "23573",
      "turnover": "1950265.7",
      "trades": "260"
    },
    {
      "date": "2024-05-14",
      "bid": "86.80",
      "ask": "87.70",
      "open": "84.80",
      "high": "87.80",
      "low": "82.00",
      "close": "87.70",
      "average": "84.8788",
      "volume": "11295",
      "turnover": "958893.9",
      "trades": "155"
    },
    {
      "date": "2024-05-15",
      "bid": "90.80",
      "ask": "91.00",
      "open": "86.80",
      "high": "92.20",
      "low": "86.00",
      "close": "91.40",
      "average": "88.506",
      "volume": "14523",
      "turnover": "1285372.8",
      "trades": "165"
    },
    {
      "date": "2024-05-16",
      "bid": "90.10",
      "ask": "91.00",
      "open": "91.40",
      "high": "92.10",
      "low": "89.40",
      "close": "90.30",
      "average": "90.5512",
      "volume": "9800",
      "turnover": "887401.7",
      "trades": "168"
    },
    {
      "date": "2024-05-17",
      "bid": "93.10",
      "ask": "94.90",
      "open": "89.80",
      "high": "98.90",
      "low": "89.80",
      "close": "92.60",
      "average": "94.2286",
      "volume": "14490",
      "turnover": "1365408.5",
      "trades": "199"
    },
    {
      "date": "2024-05-20",
      "bid": "92.70",
      "ask": "94.80",
      "open": "92.70",
      "high": "98.60",
      "low": "92.30",
      "close": "94.60",
      "average": "94.6378",
      "volume": "11560",
      "turnover": "1094302.39",
      "trades": "103"
    },
    {
      "date": "2024-05-21",
      "bid": "93.20",
      "ask": "93.50",
      "open": "94.60",
      "high": "94.60",
      "low": "92.90",
      "close": "93.30",
      "average": "93.2259",
      "volume": "916",
      "turnover": "85394.9",
      "trades": "38"
    },
    {
      "date": "2024-05-22",
      "bid": "90.40",
      "ask": "91.20",
      "open": "93.30",
      "high": "93.30",
      "low": "88.80",
      "close": "90.40",
      "average": "91.2977",
      "volume": "4789",
      "turnover": "437224.8",
      "trades": "91"
    },
    {
      "date": "2024-05-23",
      "bid": "88.50",
      "ask": "89.00",
      "open": "90.40",
      "high": "91.80",
      "low": "88.40",
      "close": "89.00",
      "average": "89.1793",
      "volume": "6564",
      "turnover": "585355",
      "trades": "127"
    },
    {
      "date": "2024-05-24",
      "bid": "89.10",
      "ask": "90.70",
      "open": "88.90",
      "high": "91.20",
      "low": "86.60",
      "close": "89.20",
      "average": "88.343",
      "volume": "8344",
      "turnover": "737133.8",
      "trades": "106"
    },
    {
      "date": "2024-05-27",
      "bid": "94.00",
      "ask": "94.40",
      "open": "90.00",
      "high": "95.50",
      "low": "90.00",
      "close": "94.50",
      "average": "92.9325",
      "volume": "4480",
      "turnover": "416337.5",
      "trades": "107"
    },
    {
      "date": "2024-05-28",
      "bid": "94.50",
      "ask": "95.10",
      "open": "94.50",
      "high": "95.40",
      "low": "91.40",
      "close": "94.40",
      "average": "93.5894",
      "volume": "3873",
      "turnover": "362473.9",
      "trades": "100"
    },
    {
      "date": "2024-05-29",
      "bid": "91.90",
      "ask": "92.80",
      "open": "94.40",
      "high": "94.50",
      "low": "90.90",
      "close": "91.90",
      "average": "92.6231",
      "volume": "3675",
      "turnover": "340390",
      "trades": "63"
    },
    {
      "date": "2024-05-30",
      "bid": "89.80",
      "ask": "90.50",
      "open": "92.10",
      "high": "92.50",
      "low": "89.80",
      "close": "89.80",
      "average": "91.3177",
      "volume": "1726",
      "turnover": "157614.3",
      "trades": "36"
    },
    {
      "date": "2024-05-31",
      "bid": "88.70",
      "ask": "89.10",
      "open": "91.60",
      "high": "91.60",
      "low": "88.00",
      "close": "88.00",
      "average": "89.3661",
      "volume": "12416",
      "turnover": "1109569.2",
      "trades": "384"
    },
    {
      "date": "2024-06-03",
      "bid": "85.30",
      "ask": "86.10",
      "open": "87.90",
      "high": "88.30",
      "low": "85.30",
      "close": "86.00",
      "average": "86.5965",
      "volume": "8559",
      "turnover": "741208.3",
      "trades": "130"
    },
    {
      "date": "2024-06-04",
      "bid": "84.20",
      "ask": "84.70",
      "open": "86.00",
      "high": "86.10",
      "low": "84.30",
      "close": "84.30",
      "average": "84.9317",
      "volume": "2988",
      "turnover": "253775.9",
      "trades": "63"
    },
    {
      "date": "2024-06-05",
      "bid": "86.40",
      "ask": "87.70",
      "open": "84.40",
      "high": "87.80",
      "low": "84.40",
      "close": "85.90",
      "average": "85.8308",
      "volume": "17742",
      "turnover": "1522787.1",
      "trades": "119"
    },
    {
      "date": "2024-06-07",
      "bid": "87.40",
      "ask": "88.10",
      "open": "88.50",
      "high": "89.00",
      "low": "86.50",
      "close": "86.60",
      "average": "87.769",
      "volume": "1896",
      "turnover": "166410.1",
      "trades": "67"
    },
    {
      "date": "2024-06-10",
      "bid": "86.20",
      "ask": "87.20",
      "open": "86.60",
      "high": "88.50",
      "low": "86.30",
      "close": "86.30",
      "average": "87.2904",
      "volume": "3021",
      "turnover": "263567.1",
      "trades": "48"
    },
    {
      "date": "2024-06-11",
      "bid": "85.30",
      "ask": "85.60",
      "open": "85.80",
      "high": "86.30",
      "low": "83.60",
      "close": "85.60",
      "average": "84.9883",
      "volume": "5999",
      "turnover": "509844.9",
      "trades": "96"
    },
    {
      "date": "2024-06-12",
      "bid": "92.00",
      "ask": "92.60",
      "open": "87.50",
      "high": "93.10",
      "low": "85.60",
      "close": "92.40",
      "average": "88.816",
      "volume": "9378",
      "turnover": "832916.5",
      "trades": "101"
    },
    {
      "date": "2024-06-13",
      "bid": "88.50",
      "ask": "89.10",
      "open": "92.40",
      "high": "94.60",
      "low": "87.80",
      "close": "88.80",
      "average": "90.3695",
      "volume": "947",
      "turnover": "85579.9",
      "trades": "39"
    },
    {
      "date": "2024-06-14",
      "bid": "87.70",
      "ask": "88.40",
      "open": "88.00",
      "high": "88.70",
      "low": "84.80",
      "close": "88.70",
      "average": "87.0286",
      "volume": "6819",
      "turnover": "593447.7",
      "trades": "94"
    },
    {
      "date": "2024-06-17",
      "bid": "86.00",
      "ask": "86.60",
      "open": "88.70",
      "high": "90.90",
      "low": "85.60",
      "close": "85.60",
      "average": "88.4153",
      "volume": "3855",
      "turnover": "340840.8",
      "trades": "103"
    },
    {
      "date": "2024-06-18",
      "bid": "85.20",
      "ask": "85.60",
      "open": "86.10",
      "high": "89.50",
      "low": "85.20",
      "close": "85.50",
      "average": "86.3493",
      "volume": "1199",
      "turnover": "103532.8",
      "trades": "45"
    },
    {
      "date": "2024-06-19",
      "bid": "84.20",
      "ask": "85.00",
      "open": "85.50",
      "high": "86.10",
      "low": "83.50",
      "close": "84.30",
      "average": "84.9273",
      "volume": "6802",
      "turnover": "577686.5",
      "trades": "84"
    },
    {
      "date": "2024-06-20",
      "bid": "84.90",
      "ask": "85.70",
      "open": "86.00",
      "high": "86.40",
      "low": "84.00",
      "close": "85.80",
      "average": "85.329",
      "volume": "4155",
      "turnover": "354541.8",
      "trades": "72"
    },
    {
      "date": "2024-06-24",
      "bid": "85.00",
      "ask": "85.50",
      "open": "83.70",
      "high": "85.70",
      "low": "83.70",
      "close": "85.00",
      "average": "84.2198",
      "volume": "4722",
      "turnover": "397686",
      "trades": "53"
    },
    {
      "date": "2024-06-25",
      "bid": "87.70",
      "ask": "88.30",
      "open": "85.00",
      "high": "89.30",
      "low": "84.50",
      "close": "88.10",
      "average": "87.8797",
      "volume": "10166",
      "turnover": "893384.9",
      "trades": "143"
    },
    {
      "date": "2024-06-26",
      "bid": "86.10",
      "ask": "87.50",
      "open": "88.10",
      "high": "88.10",
      "low": "86.30",
      "close": "87.10",
      "average": "87.0719",
      "volume": "5248",
      "turnover": "456955.2",
      "trades": "94"
    },
    {
      "date": "2024-06-27",
      "bid": "87.90",
      "ask": "88.50",
      "open": "87.10",
      "high": "88.30",
      "low": "87.00",
      "close": "88.30",
      "average": "87.7286",
      "volume": "4848",
      "turnover": "425308.2",
      "trades": "52"
    },
    {
      "date": "2024-06-28",
      "bid": "86.60",
      "ask": "86.90",
      "open": "88.50",
      "high": "88.90",
      "low": "86.60",
      "close": "86.90",
      "average": "87.288",
      "volume": "1782",
      "turnover": "155547.3",
      "trades": "37"
    },
    {
      "date": "2024-07-01",
      "bid": "83.00",
      "ask": "83.40",
      "open": "86.90",
      "high": "87.90",
      "low": "83.00",
      "close": "83.30",
      "average": "83.9085",
      "volume": "9047",
      "turnover": "759119.9",
      "trades": "115"
    },
    {
      "date": "2024-07-02",
      "bid": "83.50",
      "ask": "84.00",
      "open": "83.30",
      "high": "84.00",
      "low": "83.30",
      "close": "83.90",
      "average": "83.7995",
      "volume": "6836",
      "turnover": "572853.7",
      "trades": "97"
    },
    {
      "date": "2024-07-03",
      "bid": "82.00",
      "ask": "82.60",
      "open": "82.60",
      "high": "82.60",
      "low": "81.60",
      "close": "82.50",
      "average": "82.4029",
      "volume": "6822",
      "turnover": "562152.5",
      "trades": "138"
    },
    {
      "date": "2024-07-04",
      "bid": "86.30",
      "ask": "86.80",
      "open": "82.50",
      "high": "87.90",
      "low": "82.00",
      "close": "86.40",
      "average": "84.724",
      "volume": "13536",
      "turnover": "1148216.8",
      "trades": "115"
    },
    {
      "date": "2024-07-05",
      "bid": "87.00",
      "ask": "87.50",
      "open": "86.40",
      "high": "89.00",
      "low": "84.10",
      "close": "86.70",
      "average": "86.0915",
      "volume": "12312",
      "turnover": "1059955.89",
      "trades": "117"
    },
    {
      "date": "2024-07-08",
      "bid": "86.50",
      "ask": "87.10",
      "open": "86.70",
      "high": "88.80",
      "low": "86.20",
      "close": "87.40",
      "average": "87.4831",
      "volume": "1591",
      "turnover": "139185.6",
      "trades": "50"
    },
    {
      "date": "2024-07-09",
      "bid": "82.20",
      "ask": "83.20",
      "open": "87.40",
      "high": "88.00",
      "low": "81.60",
      "close": "83.10",
      "average": "84.9256",
      "volume": "18298",
      "turnover": "1553986.3",
      "trades": "137"
    },
    {
      "date": "2024-07-10",
      "bid": "78.90",
      "ask": "79.70",
      "open": "83.10",
      "high": "85.80",
      "low": "78.10",
      "close": "80.20",
      "average": "79.6433",
      "volume": "8714",
      "turnover": "694011.9",
      "trades": "183"
    },
    {
      "date": "2024-07-11",
      "bid": "76.80",
      "ask": "76.90",
      "open": "80.20",
      "high": "80.20",
      "low": "76.70",
      "close": "77.10",
      "average": "78.0239",
      "volume": "14059",
      "turnover": "1096938",
      "trades": "164"
    },
    {
      "date": "2024-07-12",
      "bid": "77.10",
      "ask": "77.60",
      "open": "77.10",
      "high": "80.70",
      "low": "76.90",
      "close": "77.60",
      "average": "77.5599",
      "volume": "5421",
      "turnover": "420452.4",
      "trades": "91"
    },
    {
      "date": "2024-07-15",
      "bid": "77.80",
      "ask": "78.00",
      "open": "77.60",
      "high": "78.90",
      "low": "76.20",
      "close": "78.00",
      "average": "77.1729",
      "volume": "4001",
      "turnover": "308375.3",
      "trades": "66"
    },
    {
      "date": "2024-07-16",
      "bid": "76.20",
      "ask": "76.40",
      "open": "78.00",
      "high": "78.00",
      "low": "76.10",
      "close": "76.90",
      "average": "76.5786",
      "volume": "8463",
      "turnover": "648085",
      "trades": "89"
    },
    {
      "date": "2024-07-17",
      "bid": "75.80",
      "ask": "77.50",
      "open": "76.00",
      "high": "78.00",
      "low": "75.80",
      "close": "77.20",
      "average": "76.6629",
      "volume": "4413",
      "turnover": "338313.4",
      "trades": "74"
    },
    {
      "date": "2024-07-18",
      "bid": "77.20",
      "ask": "79.30",
      "open": "76.00",
      "high": "79.60",
      "low": "74.90",
      "close": "77.40",
      "average": "76.6935",
      "volume": "3498",
      "turnover": "268273.8",
      "trades": "57"
    },
    {
      "date": "2024-07-19",
      "bid": "76.30",
      "ask": "77.30",
      "open": "78.00",
      "high": "78.90",
      "low": "77.00",
      "close": "77.20",
      "average": "77.4468",
      "volume": "1780",
      "turnover": "137855.3",
      "trades": "23"
    },
    {
      "date": "2024-07-22",
      "bid": "75.90",
      "ask": "76.90",
      "open": "77.20",
      "high": "77.20",
      "low": "75.00",
      "close": "76.90",
      "average": "76.0842",
      "volume": "5360",
      "turnover": "406991.8",
      "trades": "64"
    },
    {
      "date": "2024-07-23",
      "bid": "77.60",
      "ask": "78.50",
      "open": "77.20",
      "high": "79.70",
      "low": "75.90",
      "close": "78.40",
      "average": "78.0346",
      "volume": "5200",
      "turnover": "406238.65",
      "trades": "63"
    },
    {
      "date": "2024-07-24",
      "bid": "76.90",
      "ask": "77.30",
      "open": "78.30",
      "high": "78.30",
      "low": "76.50",
      "close": "77.40",
      "average": "76.8702",
      "volume": "1137",
      "turnover": "87401.4",
      "trades": "25"
    },
    {
      "date": "2024-07-25",
      "bid": "76.40",
      "ask": "78.50",
      "open": "77.40",
      "high": "78.60",
      "low": "75.50",
      "close": "78.60",
      "average": "76.8682",
      "volume": "1404",
      "turnover": "107923",
      "trades": "43"
    },
    {
      "date": "2024-07-26",
      "bid": "77.90",
      "ask": "78.90",
      "open": "79.50",
      "high": "79.50",
      "low": "77.60",
      "close": "78.80",
      "average": "78.2516",
      "volume": "7313",
      "turnover": "572253.6",
      "trades": "68"
    },
    {
      "date": "2024-07-29",
      "bid": "78.20",
      "ask": "80.10",
      "open": "78.80",
      "high": "81.00",
      "low": "77.20",
      "close": "80.90",
      "average": "78.9037",
      "volume": "5307",
      "turnover": "418459.7",
      "trades": "95"
    },
    {
      "date": "2024-07-30",
      "bid": "78.40",
      "ask": "78.90",
      "open": "81.90",
      "high": "82.00",
      "low": "77.70",
      "close": "78.90",
      "average": "79.2775",
      "volume": "1442",
      "turnover": "114318.2",
      "trades": "42"
    },
    {
      "date": "2024-07-31",
      "bid": "81.00",
      "ask": "81.50",
      "open": "82.00",
      "high": "82.00",
      "low": "80.70",
      "close": "81.50",
      "average": "81.2376",
      "volume": "1228",
      "turnover": "99759.8",
      "trades": "33"
    },
    {
      "date": "2024-08-01",
      "bid": "80.40",
      "ask": "83.00",
      "open": "81.20",
      "high": "84.90",
      "low": "80.10",
      "close": "83.00",
      "average": "81.7673",
      "volume": "2789",
      "turnover": "228048.9",
      "trades": "84"
    },
    {
      "date": "2024-08-02",
      "bid": "78.70",
      "ask": "81.20",
      "open": "83.00",
      "high": "83.50",
      "low": "78.60",
      "close": "81.00",
      "average": "80.3421",
      "volume": "3483",
      "turnover": "279831.5",
      "trades": "74"
    },
    {
      "date": "2024-08-05",
      "bid": "75.40",
      "ask": "77.50",
      "open": "78.50",
      "high": "79.70",
      "low": "74.80",
      "close": "77.70",
      "average": "76.5992",
      "volume": "4253",
      "turnover": "325747.6",
      "trades": "142"
    },
    {
      "date": "2024-08-06",
      "bid": "79.20",
      "ask": "79.80",
      "open": "79.90",
      "high": "80.40",
      "low": "78.20",
      "close": "80.10",
      "average": "79.7668",
      "volume": "1457",
      "turnover": "116220.2",
      "trades": "50"
    },
    {
      "date": "2024-08-07",
      "bid": "77.60",
      "ask": "77.80",
      "open": "80.50",
      "high": "80.50",
      "low": "76.00",
      "close": "77.80",
      "average": "77.1239",
      "volume": "2919",
      "turnover": "225124.7",
      "trades": "78"
    },
    {
      "date": "2024-08-08",
      "bid": "75.50",
      "ask": "75.70",
      "open": "77.80",
      "high": "77.80",
      "low": "75.00",
      "close": "75.80",
      "average": "75.5823",
      "volume": "3726",
      "turnover": "281619.7",
      "trades": "86"
    },
    {
      "date": "2024-08-09",
      "bid": "74.50",
      "ask": "74.60",
      "open": "75.00",
      "high": "76.00",
      "low": "73.50",
      "close": "74.70",
      "average": "74.8845",
      "volume": "8521",
      "turnover": "638090.8",
      "trades": "116"
    },
    {
      "date": "2024-08-12",
      "bid": "72.50",
      "ask": "73.20",
      "open": "74.70",
      "high": "76.00",
      "low": "72.10",
      "close": "72.70",
      "average": "74.0462",
      "volume": "2875",
      "turnover": "212882.8",
      "trades": "103"
    },
    {
      "date": "2024-08-13",
      "bid": "73.00",
      "ask": "73.60",
      "open": "72.70",
      "high": "73.90",
      "low": "72.50",
      "close": "73.00",
      "average": "73.0978",
      "volume": "1394",
      "turnover": "101898.3",
      "trades": "38"
    },
    {
      "date": "2024-08-14",
      "bid": "72.10",
      "ask": "73.00",
      "open": "73.10",
      "high": "75.00",
      "low": "72.00",
      "close": "72.20",
      "average": "73.128",
      "volume": "23896",
      "turnover": "1747465.9",
      "trades": "89"
    },
    {
      "date": "2024-08-15",
      "bid": "74.70",
      "ask": "76.40",
      "open": "73.40",
      "high": "77.40",
      "low": "73.40",
      "close": "75.90",
      "average": "74.4229",
      "volume": "7446",
      "turnover": "554153",
      "trades": "58"
    },
    {
      "date": "2024-08-16",
      "bid": "78.90",
      "ask": "81.10",
      "open": "75.70",
      "high": "83.00",
      "low": "73.10",
      "close": "80.90",
      "average": "78.0579",
      "volume": "2835",
      "turnover": "221294.2",
      "trades": "77"
    },
    {
      "date": "2024-08-19",
      "bid": "77.20",
      "ask": "78.50",
      "open": "78.00",
      "high": "81.50",
      "low": "76.10",
      "close": "77.20",
      "average": "80.135",
      "volume": "931",
      "turnover": "74605.7",
      "trades": "39"
    },
    {
      "date": "2024-08-20",
      "bid": "76.90",
      "ask": "79.30",
      "open": "77.20",
      "high": "81.00",
      "low": "75.70",
      "close": "75.70",
      "average": "78.8825",
      "volume": "1713",
      "turnover": "135125.7",
      "trades": "55"
    },
    {
      "date": "2024-08-21",
      "bid": "74.30",
      "ask": "76.20",
      "open": "76.00",
      "high": "80.00",
      "low": "75.50",
      "close": "75.50",
      "average": "77.3624",
      "volume": "2813",
      "turnover": "217620.3",
      "trades": "62"
    },
    {
      "date": "2024-08-22",
      "bid": "76.60",
      "ask": "77.20",
      "open": "75.50",
      "high": "77.80",
      "low": "75.50",
      "close": "76.50",
      "average": "77.0122",
      "volume": "1576",
      "turnover": "121371.3",
      "trades": "52"
    },
    {
      "date": "2024-08-23",
      "bid": "78.10",
      "ask": "79.70",
      "open": "76.00",
      "high": "79.80",
      "low": "75.90",
      "close": "79.60",
      "average": "77.3797",
      "volume": "2294",
      "turnover": "177509.1",
      "trades": "71"
    },
    {
      "date": "2024-08-26",
      "bid": "82.70",
      "ask": "84.40",
      "open": "79.60",
      "high": "84.50",
      "low": "76.50",
      "close": "84.00",
      "average": "80.9171",
      "volume": "2342",
      "turnover": "189507.8",
      "trades": "63"
    },
    {
      "date": "2024-08-27",
      "bid": "80.50",
      "ask": "81.70",
      "open": "83.80",
      "high": "84.00",
      "low": "78.70",
      "close": "80.70",
      "average": "80.9113",
      "volume": "4413",
      "turnover": "357061.6",
      "trades": "65"
    },
    {
      "date": "2024-08-28",
      "bid": "77.30",
      "ask": "78.70",
      "open": "80.70",
      "high": "81.60",
      "low": "75.40",
      "close": "79.00",
      "average": "77.6456",
      "volume": "2916",
      "turnover": "226424.1",
      "trades": "54"
    },
    {
      "date": "2024-08-29",
      "bid": "77.60",
      "ask": "78.60",
      "open": "79.00",
      "high": "82.90",
      "low": "77.10",
      "close": "78.60",
      "average": "78.1458",
      "volume": "1407",
      "turnover": "109951.2",
      "trades": "43"
    },
    {
      "date": "2024-08-30",
      "bid": "79.60",
      "ask": "82.40",
      "open": "78.30",
      "high": "82.40",
      "low": "77.10",
      "close": "79.60",
      "average": "79.681",
      "volume": "3670",
      "turnover": "292429.1",
      "trades": "61"
    },
    {
      "date": "2024-09-02",
      "bid": "77.30",
      "ask": "78.90",
      "open": "79.60",
      "high": "79.60",
      "low": "77.10",
      "close": "77.90",
      "average": "77.6825",
      "volume": "487",
      "turnover": "37831.4",
      "trades": "28"
    },
    {
      "date": "2024-09-03",
      "bid": "77.00",
      "ask": "79.90",
      "open": "78.00",
      "high": "81.60",
      "low": "76.30",
      "close": "79.80",
      "average": "78.0347",
      "volume": "1168",
      "turnover": "91144.5",
      "trades": "50"
    },
    {
      "date": "2024-09-04",
      "bid": "79.20",
      "ask": "79.90",
      "open": "78.90",
      "high": "79.90",
      "low": "76.00",
      "close": "79.80",
      "average": "77.6193",
      "volume": "659",
      "turnover": "51151.1",
      "trades": "21"
    },
    {
      "date": "2024-09-05",
      "bid": "78.00",
      "ask": "78.70",
      "open": "81.10",
      "high": "81.10",
      "low": "76.50",
      "close": "78.00",
      "average": "78.2151",
      "volume": "3297",
      "turnover": "257875.2",
      "trades": "61"
    },
    {
      "date": "2024-09-06",
      "bid": "74.60",
      "ask": "78.00",
      "open": "80.70",
      "high": "80.70",
      "low": "74.00",
      "close": "74.60",
      "average": "75.5153",
      "volume": "1907",
      "turnover": "144007.7",
      "trades": "54"
    },
    {
      "date": "2024-09-09",
      "bid": "75.30",
      "ask": "77.70",
      "open": "74.70",
      "high": "80.60",
      "low": "74.60",
      "close": "77.70",
      "average": "75.4832",
      "volume": "828",
      "turnover": "62500.1",
      "trades": "23"
    },
    {
      "date": "2024-09-10",
      "bid": "75.20",
      "ask": "76.90",
      "open": "77.00",
      "high": "77.00",
      "low": "75.20",
      "close": "75.20",
      "average": "76.4363",
      "volume": "1629",
      "turnover": "124514.7",
      "trades": "43"
    },
    {
      "date": "2024-09-11",
      "bid": "74.90",
      "ask": "75.90",
      "open": "75.20",
      "high": "76.40",
      "low": "74.50",
      "close": "74.50",
      "average": "75.0106",
      "volume": "3360",
      "turnover": "252035.7",
      "trades": "40"
    },
    {
      "date": "2024-09-12",
      "bid": "75.10",
      "ask": "76.60",
      "open": "74.50",
      "high": "78.90",
      "low": "74.50",
      "close": "75.00",
      "average": "76.2248",
      "volume": "2706",
      "turnover": "206264.2",
      "trades": "59"
    },
    {
      "date": "2024-09-13",
      "bid": "74.60",
      "ask": "74.80",
      "open": "77.60",
      "high": "77.60",
      "low": "74.60",
      "close": "74.90",
      "average": "75.1837",
      "volume": "3874",
      "turnover": "291261.5",
      "trades": "44"
    },
    {
      "date": "2024-09-16",
      "bid": "73.30",
      "ask": "74.20",
      "open": "74.90",
      "high": "74.90",
      "low": "71.60",
      "close": "72.40",
      "average": "72.8623",
      "volume": "4302",
      "turnover": "314563.8",
      "trades": "70"
    },
    {
      "date": "2024-09-17",
      "bid": "72.00",
      "ask": "72.40",
      "open": "72.50",
      "high": "74.70",
      "low": "71.80",
      "close": "72.00",
      "average": "72.5534",
      "volume": "5819",
      "turnover": "422180.85",
      "trades": "124"
    },
    {
      "date": "2024-09-18",
      "bid": "71.00",
      "ask": "72.00",
      "open": "72.00",
      "high": "72.40",
      "low": "71.00",
      "close": "72.00",
      "average": "71.7727",
      "volume": "2323",
      "turnover": "166735.35",
      "trades": "77"
    },
    {
      "date": "2024-09-19",
      "bid": "71.40",
      "ask": "72.00",
      "open": "72.10",
      "high": "72.40",
      "low": "69.90",
      "close": "72.00",
      "average": "70.8817",
      "volume": "5512",
      "turnover": "390699.8",
      "trades": "112"
    },
    {
      "date": "2024-09-20",
      "bid": "71.00",
      "ask": "71.90",
      "open": "70.20",
      "high": "72.00",
      "low": "69.70",
      "close": "71.90",
      "average": "70.6422",
      "volume": "19825",
      "turnover": "1399800",
      "trades": "83"
    },
    {
      "date": "2024-09-23",
      "bid": "71.40",
      "ask": "71.50",
      "open": "71.90",
      "high": "71.90",
      "low": "70.00",
      "close": "71.00",
      "average": "70.785",
      "volume": "11097",
      "turnover": "785802.3",
      "trades": "154"
    },
    {
      "date": "2024-09-24",
      "bid": "70.00",
      "ask": "70.50",
      "open": "70.90",
      "high": "71.00",
      "low": "69.70",
      "close": "70.50",
      "average": "70.0921",
      "volume": "7651",
      "turnover": "536320.2",
      "trades": "70"
    },
    {
      "date": "2024-09-25",
      "bid": "70.80",
      "ask": "71.20",
      "open": "70.50",
      "high": "74.00",
      "low": "69.60",
      "close": "70.50",
      "average": "71.9235",
      "volume": "15535",
      "turnover": "1117355.2",
      "trades": "165"
    },
    {
      "date": "2024-09-26",
      "bid": "70.40",
      "ask": "71.00",
      "open": "70.50",
      "high": "72.90",
      "low": "67.40",
      "close": "70.90",
      "average": "69.5253",
      "volume": "11760",
      "turnover": "817657.9",
      "trades": "205"
    },
    {
      "date": "2024-09-27",
      "bid": "73.00",
      "ask": "74.10",
      "open": "70.90",
      "high": "75.00",
      "low": "70.90",
      "close": "74.20",
      "average": "72.941",
      "volume": "9156",
      "turnover": "667659.05",
      "trades": "136"
    },
    {
      "date": "2024-09-30",
      "bid": "73.30",
      "ask": "73.90",
      "open": "74.20",
      "high": "74.20",
      "low": "72.50",
      "close": "73.80",
      "average": "73.7111",
      "volume": "4669",
      "turnover": "344157.2",
      "trades": "55"
    },
    {
      "date": "2024-10-01",
      "bid": "72.60",
      "ask": "74.10",
      "open": "72.70",
      "high": "74.20",
      "low": "72.50",
      "close": "72.60",
      "average": "73.5855",
      "volume": "5470",
      "turnover": "402512.5",
      "trades": "41"
    },
    {
      "date": "2024-10-02",
      "bid": "72.00",
      "ask": "72.40",
      "open": "73.00",
      "high": "73.00",
      "low": "71.10",
      "close": "72.50",
      "average": "72.3795",
      "volume": "3482",
      "turnover": "252025.3",
      "trades": "54"
    },
    {
      "date": "2024-10-03",
      "bid": "71.80",
      "ask": "72.50",
      "open": "72.70",
      "high": "72.70",
      "low": "71.80",
      "close": "72.60",
      "average": "72.3863",
      "volume": "1269",
      "turnover": "91858.2",
      "trades": "26"
    },
    {
      "date": "2024-10-04",
      "bid": "72.10",
      "ask": "74.00",
      "open": "71.40",
      "high": "74.00",
      "low": "71.40",
      "close": "74.00",
      "average": "72.6282",
      "volume": "2218",
      "turnover": "161089.3",
      "trades": "31"
    },
    {
      "date": "2024-10-07",
      "bid": "72.40",
      "ask": "72.60",
      "open": "74.00",
      "high": "74.50",
      "low": "72.10",
      "close": "72.40",
      "average": "72.832",
      "volume": "1672",
      "turnover": "121679.8",
      "trades": "31"
    },
    {
      "date": "2024-10-08",
      "bid": "71.60",
      "ask": "72.00",
      "open": "72.40",
      "high": "73.90",
      "low": "71.40",
      "close": "72.00",
      "average": "72.3081",
      "volume": "1136",
      "turnover": "82129.45",
      "trades": "40"
    },
    {
      "date": "2024-10-09",
      "bid": "71.10",
      "ask": "71.60",
      "open": "71.70",
      "high": "72.00",
      "low": "71.10",
      "close": "71.60",
      "average": "71.5833",
      "volume": "4062",
      "turnover": "290859.55",
      "trades": "75"
    },
    {
      "date": "2024-10-10",
      "bid": "71.10",
      "ask": "71.20",
      "open": "71.50",
      "high": "73.00",
      "low": "71.10",
      "close": "71.20",
      "average": "71.4022",
      "volume": "3469",
      "turnover": "247813.65",
      "trades": "41"
    },
    {
      "date": "2024-10-11",
      "bid": "70.50",
      "ask": "70.60",
      "open": "71.20",
      "high": "71.20",
      "low": "69.50",
      "close": "70.60",
      "average": "70.2955",
      "volume": "1423",
      "turnover": "100308.8",
      "trades": "61"
    },
    {
      "date": "2024-10-14",
      "bid": "70.40",
      "ask": "71.00",
      "open": "70.60",
      "high": "70.60",
      "low": "69.80",
      "close": "70.40",
      "average": "70.3134",
      "volume": "764",
      "turnover": "53748.3",
      "trades": "27"
    },
    {
      "date": "2024-10-15",
      "bid": "68.80",
      "ask": "69.20",
      "open": "70.20",
      "high": "70.30",
      "low": "67.50",
      "close": "69.30",
      "average": "69.3893",
      "volume": "5506",
      "turnover": "381905.4",
      "trades": "74"
    },
    {
      "date": "2024-10-16",
      "bid": "67.50",
      "ask": "67.70",
      "open": "69.30",
      "high": "69.30",
      "low": "67.00",
      "close": "67.60",
      "average": "67.777",
      "volume": "7318",
      "turnover": "496005.1",
      "trades": "108"
    },
    {
      "date": "2024-10-17",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.60",
      "high": "67.60",
      "low": "66.80",
      "close": "67.20",
      "average": "67.2519",
      "volume": "5938",
      "turnover": "399336.5",
      "trades": "77"
    },
    {
      "date": "2024-10-18",
      "bid": "66.40",
      "ask": "66.50",
      "open": "67.70",
      "high": "67.90",
      "low": "64.30",
      "close": "66.50",
      "average": "66.9075",
      "volume": "9669",
      "turnover": "646785.8",
      "trades": "62"
    },
    {
      "date": "2024-10-21",
      "bid": "66.30",
      "ask": "66.80",
      "open": "65.20",
      "high": "67.00",
      "low": "65.20",
      "close": "66.80",
      "average": "66.1434",
      "volume": "1434",
      "turnover": "94849.7",
      "trades": "51"
    },
    {
      "date": "2024-10-22",
      "bid": "65.80",
      "ask": "66.40",
      "open": "66.70",
      "high": "66.80",
      "low": "65.60",
      "close": "65.80",
      "average": "66.2964",
      "volume": "4555",
      "turnover": "302033.6",
      "trades": "57"
    },
    {
      "date": "2024-10-23",
      "bid": "65.80",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.90",
      "low": "65.70",
      "close": "65.70",
      "average": "66.2712",
      "volume": "2411",
      "turnover": "159770.5",
      "trades": "59"
    },
    {
      "date": "2024-10-24",
      "bid": "68.10",
      "ask": "71.00",
      "open": "65.80",
      "high": "71.00",
      "low": "65.60",
      "close": "66.90",
      "average": "67.1371",
      "volume": "7608",
      "turnover": "511253.9",
      "trades": "83"
    },
    {
      "date": "2024-10-25",
      "bid": "72.90",
      "ask": "73.90",
      "open": "71.40",
      "high": "75.00",
      "low": "67.30",
      "close": "73.70",
      "average": "72.4925",
      "volume": "8119",
      "turnover": "588959.1",
      "trades": "170"
    },
    {
      "date": "2024-10-28",
      "bid": "71.60",
      "ask": "72.90",
      "open": "73.70",
      "high": "74.50",
      "low": "71.10",
      "close": "71.50",
      "average": "73.1257",
      "volume": "3058",
      "turnover": "223618.3",
      "trades": "69"
    },
    {
      "date": "2024-10-29",
      "bid": "69.70",
      "ask": "72.00",
      "open": "71.50",
      "high": "73.00",
      "low": "68.90",
      "close": "69.60",
      "average": "70.4947",
      "volume": "6462",
      "turnover": "455895.95",
      "trades": "71"
    },
    {
      "date": "2024-10-30",
      "bid": "72.40",
      "ask": "72.70",
      "open": "72.00",
      "high": "73.00",
      "low": "69.90",
      "close": "72.40",
      "average": "72.3372",
      "volume": "3419",
      "turnover": "246784.05",
      "trades": "66"
    },
    {
      "date": "2024-10-31",
      "bid": "67.20",
      "ask": "69.50",
      "open": "73.00",
      "high": "73.00",
      "low": "66.00",
      "close": "67.50",
      "average": "68.8983",
      "volume": "5931",
      "turnover": "408635.6",
      "trades": "112"
    },
    {
      "date": "2024-11-01",
      "bid": "68.00",
      "ask": "68.10",
      "open": "71.40",
      "high": "71.40",
      "low": "67.60",
      "close": "68.20",
      "average": "69.3904",
      "volume": "1148",
      "turnover": "79468.6",
      "trades": "40"
    },
    {
      "date": "2024-11-04",
      "bid": "66.20",
      "ask": "66.70",
      "open": "68.20",
      "high": "69.80",
      "low": "66.10",
      "close": "66.70",
      "average": "67.3512",
      "volume": "8898",
      "turnover": "599296.2",
      "trades": "117"
    },
    {
      "date": "2024-11-05",
      "bid": "63.30",
      "ask": "64.20",
      "open": "66.60",
      "high": "66.60",
      "low": "63.20",
      "close": "64.20",
      "average": "63.7487",
      "volume": "10290",
      "turnover": "656374.9",
      "trades": "160"
    },
    {
      "date": "2024-11-06",
      "bid": "59.40",
      "ask": "59.50",
      "open": "63.00",
      "high": "63.00",
      "low": "58.70",
      "close": "59.50",
      "average": "60.0667",
      "volume": "17139",
      "turnover": "1029807.35",
      "trades": "219"
    },
    {
      "date": "2024-11-07",
      "bid": "59.30",
      "ask": "59.80",
      "open": "59.50",
      "high": "59.80",
      "low": "59.00",
      "close": "59.80",
      "average": "59.4347",
      "volume": "8721",
      "turnover": "518329.7",
      "trades": "94"
    },
    {
      "date": "2024-11-08",
      "bid": "59.40",
      "ask": "59.70",
      "open": "59.70",
      "high": "59.80",
      "low": "56.10",
      "close": "59.80",
      "average": "56.9436",
      "volume": "84898",
      "turnover": "4839135.65",
      "trades": "184"
    },
    {
      "date": "2024-11-11",
      "bid": "56.50",
      "ask": "57.20",
      "open": "59.80",
      "high": "59.80",
      "low": "56.50",
      "close": "57.10",
      "average": "57.9202",
      "volume": "6423",
      "turnover": "373413.95",
      "trades": "128"
    },
    {
      "date": "2024-11-12",
      "bid": "57.20",
      "ask": "57.60",
      "open": "58.00",
      "high": "58.20",
      "low": "57.20",
      "close": "57.60",
      "average": "57.8502",
      "volume": "3499",
      "turnover": "202525.6",
      "trades": "76"
    },
    {
      "date": "2024-11-13",
      "bid": "56.30",
      "ask": "57.20",
      "open": "57.60",
      "high": "59.50",
      "low": "56.10",
      "close": "56.10",
      "average": "57.6075",
      "volume": "12348",
      "turnover": "712381.65",
      "trades": "204"
    },
    {
      "date": "2024-11-14",
      "bid": "56.30",
      "ask": "57.00",
      "open": "56.30",
      "high": "59.00",
      "low": "56.20",
      "close": "56.60",
      "average": "56.7221",
      "volume": "4105",
      "turnover": "232830.45",
      "trades": "78"
    },
    {
      "date": "2024-11-15",
      "bid": "58.00",
      "ask": "59.10",
      "open": "56.10",
      "high": "59.10",
      "low": "55.50",
      "close": "59.10",
      "average": "57.6009",
      "volume": "5606",
      "turnover": "322878.8",
      "trades": "108"
    },
    {
      "date": "2024-11-18",
      "bid": "62.20",
      "ask": "62.30",
      "open": "59.00",
      "high": "67.00",
      "low": "57.20",
      "close": "62.30",
      "average": "60.6298",
      "volume": "5407",
      "turnover": "327825.3",
      "trades": "121"
    },
    {
      "date": "2024-11-19",
      "bid": "60.00",
      "ask": "60.50",
      "open": "62.20",
      "high": "63.40",
      "low": "58.20",
      "close": "60.40",
      "average": "60.9709",
      "volume": "3745",
      "turnover": "228335.9",
      "trades": "82"
    },
    {
      "date": "2024-11-20",
      "bid": "59.50",
      "ask": "60.30",
      "open": "60.00",
      "high": "62.90",
      "low": "58.60",
      "close": "59.90",
      "average": "60.2275",
      "volume": "1577",
      "turnover": "94978.8",
      "trades": "41"
    },
    {
      "date": "2024-11-21",
      "bid": "58.10",
      "ask": "59.00",
      "open": "59.50",
      "high": "62.70",
      "low": "57.80",
      "close": "57.80",
      "average": "59.1557",
      "volume": "5887",
      "turnover": "348255.6",
      "trades": "79"
    },
    {
      "date": "2024-11-22",
      "bid": "57.10",
      "ask": "58.40",
      "open": "57.80",
      "high": "58.90",
      "low": "56.90",
      "close": "57.80",
      "average": "57.5202",
      "volume": "4202",
      "turnover": "241699.8",
      "trades": "49"
    },
    {
      "date": "2024-11-25",
      "bid": "57.70",
      "ask": "58.30",
      "open": "58.40",
      "high": "61.90",
      "low": "57.10",
      "close": "58.10",
      "average": "59.2596",
      "volume": "5918",
      "turnover": "350698.3",
      "trades": "154"
    },
    {
      "date": "2024-11-26",
      "bid": "58.20",
      "ask": "58.60",
      "open": "57.70",
      "high": "58.90",
      "low": "57.60",
      "close": "58.30",
      "average": "58.1536",
      "volume": "2181",
      "turnover": "126833",
      "trades": "39"
    },
    {
      "date": "2024-11-27",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.20",
      "high": "58.30",
      "low": "56.90",
      "close": "57.00",
      "average": "57.783",
      "volume": "3124",
      "turnover": "180514.2",
      "trades": "52"
    },
    {
      "date": "2024-11-28",
      "bid": "57.30",
      "ask": "57.40",
      "open": "60.00",
      "high": "60.40",
      "low": "57.00",
      "close": "57.20",
      "average": "57.5601",
      "volume": "4494",
      "turnover": "258674.9",
      "trades": "71"
    },
    {
      "date": "2024-11-29",
      "bid": "57.00",
      "ask": "57.50",
      "open": "57.20",
      "high": "58.70",
      "low": "56.80",
      "close": "57.60",
      "average": "57.2515",
      "volume": "3146",
      "turnover": "180113.1",
      "trades": "50"
    },
    {
      "date": "2024-12-02",
      "bid": "56.40",
      "ask": "56.60",
      "open": "57.00",
      "high": "58.30",
      "low": "56.30",
      "close": "56.40",
      "average": "56.6134",
      "volume": "7543",
      "turnover": "427034.7",
      "trades": "91"
    },
    {
      "date": "2024-12-03",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.40",
      "low": "55.70",
      "close": "56.40",
      "average": "56.0317",
      "volume": "15035",
      "turnover": "842436",
      "trades": "111"
    },
    {
      "date": "2024-12-04",
      "bid": "56.90",
      "ask": "57.60",
      "open": "56.30",
      "high": "59.90",
      "low": "55.70",
      "close": "56.80",
      "average": "57.1711",
      "volume": "3052",
      "turnover": "174486.1",
      "trades": "71"
    },
    {
      "date": "2024-12-05",
      "bid": "57.10",
      "ask": "57.80",
      "open": "57.00",
      "high": "58.50",
      "low": "57.00",
      "close": "57.90",
      "average": "57.4561",
      "volume": "4161",
      "turnover": "239074.8",
      "trades": "78"
    },
    {
      "date": "2024-12-06",
      "bid": "59.30",
      "ask": "59.80",
      "open": "57.90",
      "high": "60.00",
      "low": "57.90",
      "close": "58.80",
      "average": "58.7931",
      "volume": "14715",
      "turnover": "865140.7",
      "trades": "97"
    },
    {
      "date": "2024-12-09",
      "bid": "59.00",
      "ask": "59.10",
      "open": "60.00",
      "high": "60.70",
      "low": "59.00",
      "close": "59.10",
      "average": "59.2029",
      "volume": "2453",
      "turnover": "145225.35",
      "trades": "47"
    },
    {
      "date": "2024-12-10",
      "bid": "58.80",
      "ask": "59.10",
      "open": "58.80",
      "high": "59.10",
      "low": "58.20",
      "close": "58.80",
      "average": "58.6559",
      "volume": "54574",
      "turnover": "3201086.4",
      "trades": "57"
    },
    {
      "date": "2024-12-11",
      "bid": "58.00",
      "ask": "58.70",
      "open": "58.80",
      "high": "58.80",
      "low": "57.50",
      "close": "58.00",
      "average": "57.944",
      "volume": "2271",
      "turnover": "131603.75",
      "trades": "38"
    },
    {
      "date": "2024-12-12",
      "bid": "57.00",
      "ask": "57.10",
      "open": "58.00",
      "high": "58.00",
      "low": "57.00",
      "close": "57.00",
      "average": "57.3954",
      "volume": "15338",
      "turnover": "880330.8",
      "trades": "51"
    },
    {
      "date": "2024-12-13",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.70",
      "low": "54.70",
      "close": "56.30",
      "average": "55.8355",
      "volume": "40768",
      "turnover": "2288160.1",
      "trades": "67"
    },
    {
      "date": "2024-12-16",
      "bid": "57.40",
      "ask": "57.90",
      "open": "56.30",
      "high": "58.90",
      "low": "56.30",
      "close": "57.40",
      "average": "57.3327",
      "volume": "2780",
      "turnover": "159385",
      "trades": "23"
    },
    {
      "date": "2024-12-17",
      "bid": "58.20",
      "ask": "59.30",
      "open": "57.90",
      "high": "59.50",
      "low": "57.90",
      "close": "58.40",
      "average": "58.5089",
      "volume": "5754",
      "turnover": "336660.8",
      "trades": "35"
    },
    {
      "date": "2024-12-18",
      "bid": "60.10",
      "ask": "60.30",
      "open": "57.10",
      "high": "61.70",
      "low": "57.10",
      "close": "60.10",
      "average": "59.8906",
      "volume": "2612",
      "turnover": "156487.3",
      "trades": "60"
    },
    {
      "date": "2024-12-19",
      "bid": "59.70",
      "ask": "60.30",
      "open": "61.30",
      "high": "61.30",
      "low": "58.90",
      "close": "59.70",
      "average": "60.0575",
      "volume": "1191",
      "turnover": "71545.25",
      "trades": "41"
    },
    {
      "date": "2024-12-20",
      "bid": "59.60",
      "ask": "59.70",
      "open": "59.70",
      "high": "60.90",
      "low": "59.60",
      "close": "59.60",
      "average": "59.6351",
      "volume": "6351",
      "turnover": "378742.95",
      "trades": "51"
    },
    {
      "date": "2024-12-23",
      "bid": "58.40",
      "ask": "59.00",
      "open": "59.60",
      "high": "59.60",
      "low": "58.20",
      "close": "58.50",
      "average": "58.717",
      "volume": "1937",
      "turnover": "113734.9",
      "trades": "43"
    },
    {
      "date": "2024-12-27",
      "bid": "56.50",
      "ask": "57.00",
      "open": "58.90",
      "high": "60.30",
      "low": "55.10",
      "close": "57.00",
      "average": "56.8564",
      "volume": "8833",
      "turnover": "502212.3",
      "trades": "119"
    },
    {
      "date": "2024-12-30",
      "bid": "55.60",
      "ask": "56.30",
      "open": "56.50",
      "high": "56.50",
      "low": "54.90",
      "close": "56.20",
      "average": "55.6034",
      "volume": "13048",
      "turnover": "725505.1",
      "trades": "118"
    },
    {
      "date": "2025-01-02",
      "bid": "59.30",
      "ask": "59.80",
      "open": "56.30",
      "high": "62.00",
      "low": "56.30",
      "close": "59.70",
      "average": "58.7667",
      "volume": "5309",
      "turnover": "311967.5",
      "trades": "86"
    },
    {
      "date": "2025-01-03",
      "bid": "58.10",
      "ask": "59.20",
      "open": "59.30",
      "high": "61.60",
      "low": "57.80",
      "close": "60.80",
      "average": "59.153",
      "volume": "2148",
      "turnover": "127060.6",
      "trades": "39"
    },
    {
      "date": "2025-01-07",
      "bid": "60.80",
      "ask": "62.40",
      "open": "60.80",
      "high": "64.70",
      "low": "59.00",
      "close": "61.10",
      "average": "61.2198",
      "volume": "8215",
      "turnover": "502920.8",
      "trades": "93"
    },
    {
      "date": "2025-01-08",
      "bid": "60.10",
      "ask": "60.50",
      "open": "61.00",
      "high": "62.90",
      "low": "60.10",
      "close": "60.50",
      "average": "60.6072",
      "volume": "7304",
      "turnover": "442674.9",
      "trades": "43"
    },
    {
      "date": "2025-01-09",
      "bid": "58.90",
      "ask": "59.40",
      "open": "60.50",
      "high": "62.80",
      "low": "58.50",
      "close": "58.50",
      "average": "59.2981",
      "volume": "4615",
      "turnover": "273656.3",
      "trades": "47"
    },
    {
      "date": "2025-01-10",
      "bid": "58.70",
      "ask": "59.20",
      "open": "58.90",
      "high": "61.90",
      "low": "58.70",
      "close": "59.10",
      "average": "59.5297",
      "volume": "4506",
      "turnover": "268209",
      "trades": "31"
    },
    {
      "date": "2025-01-13",
      "bid": "58.30",
      "ask": "58.90",
      "open": "59.00",
      "high": "61.60",
      "low": "58.00",
      "close": "59.10",
      "average": "59.1651",
      "volume": "2676",
      "turnover": "158325.7",
      "trades": "42"
    },
    {
      "date": "2025-01-14",
      "bid": "58.70",
      "ask": "59.60",
      "open": "58.00",
      "high": "61.40",
      "low": "58.00",
      "close": "58.70",
      "average": "59.6492",
      "volume": "1640",
      "turnover": "97801.8",
      "trades": "44"
    },
    {
      "date": "2025-01-15",
      "bid": "57.50",
      "ask": "58.20",
      "open": "58.70",
      "high": "61.90",
      "low": "57.10",
      "close": "57.80",
      "average": "59.582",
      "volume": "5060",
      "turnover": "301484.9",
      "trades": "118"
    },
    {
      "date": "2025-01-16",
      "bid": "58.00",
      "ask": "59.00",
      "open": "57.80",
      "high": "60.30",
      "low": "57.40",
      "close": "58.50",
      "average": "58.1847",
      "volume": "3212",
      "turnover": "186889.1",
      "trades": "58"
    },
    {
      "date": "2025-01-17",
      "bid": "57.50",
      "ask": "57.70",
      "open": "60.20",
      "high": "60.20",
      "low": "57.60",
      "close": "57.70",
      "average": "58.8793",
      "volume": "2412",
      "turnover": "142011.4",
      "trades": "45"
    },
    {
      "date": "2025-01-20",
      "bid": "56.70",
      "ask": "57.00",
      "open": "57.70",
      "high": "59.80",
      "low": "56.90",
      "close": "56.90",
      "average": "57.9599",
      "volume": "2936",
      "turnover": "170170.2",
      "trades": "55"
    },
    {
      "date": "2025-01-21",
      "bid": "56.30",
      "ask": "56.70",
      "open": "56.70",
      "high": "56.90",
      "low": "56.00",
      "close": "56.30",
      "average": "56.1817",
      "volume": "4202",
      "turnover": "236075.5",
      "trades": "57"
    },
    {
      "date": "2025-01-22",
      "bid": "56.00",
      "ask": "57.70",
      "open": "57.00",
      "high": "57.00",
      "low": "55.50",
      "close": "56.90",
      "average": "56.4006",
      "volume": "3673",
      "turnover": "207148.8",
      "trades": "48"
    },
    {
      "date": "2025-01-23",
      "bid": "55.50",
      "ask": "56.30",
      "open": "55.80",
      "high": "57.00",
      "low": "54.60",
      "close": "56.40",
      "average": "55.1519",
      "volume": "7945",
      "turnover": "438181.7",
      "trades": "71"
    },
    {
      "date": "2025-01-24",
      "bid": "54.10",
      "ask": "54.70",
      "open": "56.40",
      "high": "56.40",
      "low": "53.70",
      "close": "54.40",
      "average": "54.6053",
      "volume": "5519",
      "turnover": "301382.3",
      "trades": "100"
    },
    {
      "date": "2025-01-27",
      "bid": "53.00",
      "ask": "54.20",
      "open": "54.70",
      "high": "54.90",
      "low": "52.80",
      "close": "53.90",
      "average": "54.2948",
      "volume": "2763",
      "turnover": "150047.4",
      "trades": "57"
    },
    {
      "date": "2025-01-28",
      "bid": "54.00",
      "ask": "54.40",
      "open": "53.90",
      "high": "54.50",
      "low": "52.00",
      "close": "52.00",
      "average": "53.148",
      "volume": "3126",
      "turnover": "166140.8",
      "trades": "60"
    },
    {
      "date": "2025-01-29",
      "bid": "53.00",
      "ask": "54.40",
      "open": "54.00",
      "high": "54.50",
      "low": "52.30",
      "close": "54.40",
      "average": "54.101",
      "volume": "7063",
      "turnover": "382115.1",
      "trades": "72"
    },
    {
      "date": "2025-01-30",
      "bid": "53.40",
      "ask": "54.30",
      "open": "54.00",
      "high": "54.20",
      "low": "52.80",
      "close": "54.00",
      "average": "53.2699",
      "volume": "4038",
      "turnover": "215105.65",
      "trades": "53"
    },
    {
      "date": "2025-01-31",
      "bid": "54.20",
      "ask": "55.00",
      "open": "54.50",
      "high": "55.00",
      "low": "54.00",
      "close": "54.20",
      "average": "54.9211",
      "volume": "4133",
      "turnover": "226979.95",
      "trades": "31"
    },
    {
      "date": "2025-02-03",
      "bid": "55.00",
      "ask": "55.90",
      "open": "54.20",
      "high": "60.00",
      "low": "53.10",
      "close": "54.60",
      "average": "55.2515",
      "volume": "6480",
      "turnover": "358116.8",
      "trades": "105"
    },
    {
      "date": "2025-02-04",
      "bid": "54.80",
      "ask": "54.90",
      "open": "55.00",
      "high": "55.70",
      "low": "54.60",
      "close": "54.80",
      "average": "54.8191",
      "volume": "1458",
      "turnover": "79926.3",
      "trades": "29"
    },
    {
      "date": "2025-02-05",
      "bid": "53.40",
      "ask": "53.50",
      "open": "54.70",
      "high": "55.90",
      "low": "53.40",
      "close": "53.40",
      "average": "54.3564",
      "volume": "6644",
      "turnover": "361144",
      "trades": "58"
    },
    {
      "date": "2025-02-06",
      "bid": "55.40",
      "ask": "57.30",
      "open": "55.90",
      "high": "58.90",
      "low": "52.20",
      "close": "57.40",
      "average": "55.0881",
      "volume": "14557",
      "turnover": "801925.35",
      "trades": "141"
    },
    {
      "date": "2025-02-07",
      "bid": "55.30",
      "ask": "56.40",
      "open": "57.00",
      "high": "57.00",
      "low": "55.00",
      "close": "56.40",
      "average": "56.0619",
      "volume": "1081",
      "turnover": "60602.9",
      "trades": "39"
    },
    {
      "date": "2025-02-10",
      "bid": "55.60",
      "ask": "57.60",
      "open": "55.30",
      "high": "57.30",
      "low": "54.10",
      "close": "55.50",
      "average": "55.2568",
      "volume": "4985",
      "turnover": "275454.9",
      "trades": "51"
    },
    {
      "date": "2025-02-11",
      "bid": "55.10",
      "ask": "55.40",
      "open": "55.00",
      "high": "58.00",
      "low": "55.00",
      "close": "55.20",
      "average": "56.8796",
      "volume": "4783",
      "turnover": "272055.1",
      "trades": "48"
    },
    {
      "date": "2025-02-12",
      "bid": "57.30",
      "ask": "58.10",
      "open": "56.00",
      "high": "59.50",
      "low": "56.00",
      "close": "57.20",
      "average": "57.4333",
      "volume": "5528",
      "turnover": "317491.1",
      "trades": "82"
    },
    {
      "date": "2025-02-13",
      "bid": "58.60",
      "ask": "59.70",
      "open": "56.90",
      "high": "60.00",
      "low": "55.20",
      "close": "59.20",
      "average": "58.501",
      "volume": "12134",
      "turnover": "709851.5",
      "trades": "109"
    },
    {
      "date": "2025-02-14",
      "bid": "60.20",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.80",
      "low": "59.00",
      "close": "61.00",
      "average": "60.2241",
      "volume": "19821",
      "turnover": "1193701.6",
      "trades": "95"
    },
    {
      "date": "2025-02-17",
      "bid": "62.40",
      "ask": "63.90",
      "open": "60.20",
      "high": "64.00",
      "low": "59.00",
      "close": "61.90",
      "average": "61.3335",
      "volume": "20637",
      "turnover": "1265739.8",
      "trades": "122"
    },
    {
      "date": "2025-02-18",
      "bid": "61.00",
      "ask": "61.20",
      "open": "62.50",
      "high": "62.50",
      "low": "59.10",
      "close": "61.00",
      "average": "60.3206",
      "volume": "14740",
      "turnover": "888823.5",
      "trades": "82"
    },
    {
      "date": "2025-02-19",
      "bid": "59.90",
      "ask": "62.00",
      "open": "62.30",
      "high": "64.00",
      "low": "57.70",
      "close": "59.90",
      "average": "59.9625",
      "volume": "12929",
      "turnover": "775383.05",
      "trades": "117"
    },
    {
      "date": "2025-02-20",
      "bid": "60.70",
      "ask": "62.70",
      "open": "61.00",
      "high": "63.60",
      "low": "59.30",
      "close": "62.80",
      "average": "60.4184",
      "volume": "13231",
      "turnover": "799529.4",
      "trades": "60"
    },
    {
      "date": "2025-02-21",
      "bid": "60.80",
      "ask": "61.80",
      "open": "62.80",
      "high": "62.80",
      "low": "60.20",
      "close": "61.60",
      "average": "60.8248",
      "volume": "10819",
      "turnover": "658098.65",
      "trades": "74"
    },
    {
      "date": "2025-02-24",
      "bid": "61.60",
      "ask": "61.90",
      "open": "60.40",
      "high": "62.00",
      "low": "58.00",
      "close": "61.60",
      "average": "60.2272",
      "volume": "30270",
      "turnover": "1823131",
      "trades": "63"
    },
    {
      "date": "2025-02-25",
      "bid": "60.60",
      "ask": "61.40",
      "open": "61.60",
      "high": "61.60",
      "low": "60.60",
      "close": "60.70",
      "average": "60.7158",
      "volume": "2529",
      "turnover": "153550.2",
      "trades": "44"
    },
    {
      "date": "2025-02-26",
      "bid": "61.00",
      "ask": "61.90",
      "open": "60.80",
      "high": "62.00",
      "low": "60.80",
      "close": "61.00",
      "average": "61.0719",
      "volume": "3951",
      "turnover": "241297.4",
      "trades": "40"
    },
    {
      "date": "2025-02-27",
      "bid": "60.50",
      "ask": "61.40",
      "open": "61.90",
      "high": "61.90",
      "low": "59.90",
      "close": "60.50",
      "average": "60.7309",
      "volume": "7378",
      "turnover": "448098.5",
      "trades": "48"
    },
    {
      "date": "2025-02-28",
      "bid": "61.10",
      "ask": "62.30",
      "open": "60.50",
      "high": "63.00",
      "low": "60.50",
      "close": "61.20",
      "average": "62.0524",
      "volume": "6129",
      "turnover": "380352.95",
      "trades": "48"
    },
    {
      "date": "2025-03-03",
      "bid": "60.10",
      "ask": "62.00",
      "open": "59.00",
      "high": "61.10",
      "low": "59.00",
      "close": "61.00",
      "average": "60.3679",
      "volume": "3372",
      "turnover": "203614.2",
      "trades": "66"
    },
    {
      "date": "2025-03-04",
      "bid": "59.30",
      "ask": "61.10",
      "open": "61.50",
      "high": "61.60",
      "low": "59.10",
      "close": "61.00",
      "average": "60.5279",
      "volume": "10548",
      "turnover": "638499.7",
      "trades": "68"
    },
    {
      "date": "2025-03-05",
      "bid": "61.00",
      "ask": "61.70",
      "open": "61.00",
      "high": "62.50",
      "low": "58.10",
      "close": "61.00",
      "average": "59.2469",
      "volume": "44345",
      "turnover": "2627303.1",
      "trades": "77"
    },
    {
      "date": "2025-03-06",
      "bid": "61.00",
      "ask": "62.30",
      "open": "61.00",
      "high": "62.50",
      "low": "58.60",
      "close": "61.00",
      "average": "60.9841",
      "volume": "1723",
      "turnover": "105088.65",
      "trades": "21"
    },
    {
      "date": "2025-03-07",
      "bid": "60.30",
      "ask": "62.00",
      "open": "60.00",
      "high": "62.40",
      "low": "57.30",
      "close": "61.90",
      "average": "60.6025",
      "volume": "2285",
      "turnover": "138476.7",
      "trades": "32"
    },
    {
      "date": "2025-03-10",
      "bid": "60.30",
      "ask": "61.60",
      "open": "62.00",
      "high": "62.00",
      "low": "57.00",
      "close": "60.20",
      "average": "60.146",
      "volume": "6295",
      "turnover": "378612.7",
      "trades": "77"
    },
    {
      "date": "2025-03-11",
      "bid": "59.60",
      "ask": "60.90",
      "open": "60.20",
      "high": "62.00",
      "low": "58.60",
      "close": "59.90",
      "average": "60.3141",
      "volume": "7720",
      "turnover": "465631.9",
      "trades": "68"
    },
    {
      "date": "2025-03-12",
      "bid": "59.60",
      "ask": "61.90",
      "open": "60.10",
      "high": "62.20",
      "low": "58.60",
      "close": "62.20",
      "average": "60.8062",
      "volume": "6112",
      "turnover": "371647.3",
      "trades": "69"
    },
    {
      "date": "2025-03-13",
      "bid": "59.10",
      "ask": "62.40",
      "open": "61.90",
      "high": "63.00",
      "low": "59.20",
      "close": "60.40",
      "average": "60.598",
      "volume": "9725",
      "turnover": "589320.15",
      "trades": "84"
    },
    {
      "date": "2025-03-14",
      "bid": "60.30",
      "ask": "61.90",
      "open": "62.00",
      "high": "62.50",
      "low": "60.00",
      "close": "60.20",
      "average": "61.0685",
      "volume": "2956",
      "turnover": "180518.5",
      "trades": "36"
    },
    {
      "date": "2025-03-17",
      "bid": "61.10",
      "ask": "62.40",
      "open": "61.90",
      "high": "62.70",
      "low": "61.00",
      "close": "62.50",
      "average": "61.6266",
      "volume": "3641",
      "turnover": "224382.3",
      "trades": "42"
    },
    {
      "date": "2025-03-18",
      "bid": "60.90",
      "ask": "62.50",
      "open": "62.50",
      "high": "63.70",
      "low": "61.30",
      "close": "61.90",
      "average": "62.3228",
      "volume": "2892",
      "turnover": "180237.6",
      "trades": "34"
    },
    {
      "date": "2025-03-19",
      "bid": "60.90",
      "ask": "62.90",
      "open": "60.90",
      "high": "63.60",
      "low": "60.90",
      "close": "63.60",
      "average": "61.7023",
      "volume": "2786",
      "turnover": "171902.7",
      "trades": "21"
    },
    {
      "date": "2025-03-20",
      "bid": "62.10",
      "ask": "63.10",
      "open": "62.90",
      "high": "63.50",
      "low": "61.70",
      "close": "63.20",
      "average": "63.0078",
      "volume": "586",
      "turnover": "36920.6",
      "trades": "30"
    },
    {
      "date": "2025-03-21",
      "bid": "61.60",
      "ask": "62.60",
      "open": "61.60",
      "high": "63.50",
      "low": "61.50",
      "close": "61.50",
      "average": "61.9033",
      "volume": "1914",
      "turnover": "118483",
      "trades": "19"
    },
    {
      "date": "2025-03-24",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.30",
      "low": "60.00",
      "close": "60.00",
      "average": "60.9651",
      "volume": "7075",
      "turnover": "431327.9",
      "trades": "29"
    },
    {
      "date": "2025-03-25",
      "bid": "59.30",
      "ask": "61.00",
      "open": "60.10",
      "high": "61.00",
      "low": "58.90",
      "close": "60.40",
      "average": "60.2597",
      "volume": "4211",
      "turnover": "253765.1",
      "trades": "47"
    },
    {
      "date": "2025-03-26",
      "bid": "59.20",
      "ask": "60.50",
      "open": "60.40",
      "high": "62.40",
      "low": "59.20",
      "close": "59.20",
      "average": "60.3178",
      "volume": "10800",
      "turnover": "651442.15",
      "trades": "45"
    },
    {
      "date": "2025-03-27",
      "bid": "58.20",
      "ask": "59.00",
      "open": "59.80",
      "high": "59.80",
      "low": "58.30",
      "close": "59.10",
      "average": "59.1591",
      "volume": "26637",
      "turnover": "1568791.95",
      "trades": "77"
    },
    {
      "date": "2025-03-28",
      "bid": "59.20",
      "ask": "59.80",
      "open": "61.80",
      "high": "62.00",
      "low": "56.90",
      "close": "59.20",
      "average": "60.0734",
      "volume": "2797",
      "turnover": "168025.4",
      "trades": "53"
    },
    {
      "date": "2025-03-31",
      "bid": "57.40",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.20",
      "low": "57.10",
      "close": "59.00",
      "average": "57.7439",
      "volume": "3605",
      "turnover": "208152.7",
      "trades": "45"
    },
    {
      "date": "2025-04-01",
      "bid": "57.70",
      "ask": "59.30",
      "open": "57.70",
      "high": "59.50",
      "low": "57.00",
      "close": "58.60",
      "average": "57.7376",
      "volume": "1177",
      "turnover": "67957.2",
      "trades": "32"
    },
    {
      "date": "2025-04-02",
      "bid": "57.10",
      "ask": "57.80",
      "open": "57.70",
      "high": "58.50",
      "low": "56.60",
      "close": "56.60",
      "average": "57.153",
      "volume": "1492",
      "turnover": "85482",
      "trades": "36"
    },
    {
      "date": "2025-04-03",
      "bid": "55.80",
      "ask": "57.00",
      "open": "56.80",
      "high": "58.70",
      "low": "53.70",
      "close": "56.90",
      "average": "55.8662",
      "volume": "10784",
      "turnover": "602460.9",
      "trades": "118"
    },
    {
      "date": "2025-04-04",
      "bid": "57.00",
      "ask": "57.40",
      "open": "58.00",
      "high": "59.00",
      "low": "54.90",
      "close": "57.70",
      "average": "56.3062",
      "volume": "5914",
      "turnover": "333152",
      "trades": "97"
    },
    {
      "date": "2025-04-07",
      "bid": "52.50",
      "ask": "56.90",
      "open": "52.00",
      "high": "56.80",
      "low": "50.00",
      "close": "53.50",
      "average": "53.0815",
      "volume": "11874",
      "turnover": "630400.55",
      "trades": "154"
    },
    {
      "date": "2025-04-08",
      "bid": "50.80",
      "ask": "50.90",
      "open": "52.50",
      "high": "53.00",
      "low": "50.50",
      "close": "51.00",
      "average": "51.028",
      "volume": "28901",
      "turnover": "1474790",
      "trades": "146"
    },
    {
      "date": "2025-04-09",
      "bid": "46.00",
      "ask": "46.70",
      "open": "50.90",
      "high": "51.00",
      "low": "45.60",
      "close": "45.95",
      "average": "47.209",
      "volume": "37790",
      "turnover": "1784597",
      "trades": "231"
    },
    {
      "date": "2025-04-10",
      "bid": "46.00",
      "ask": "46.50",
      "open": "49.50",
      "high": "49.50",
      "low": "46.00",
      "close": "46.50",
      "average": "47.5933",
      "volume": "17216",
      "turnover": "819366.1",
      "trades": "137"
    },
    {
      "date": "2025-04-11",
      "bid": "46.00",
      "ask": "47.40",
      "open": "47.05",
      "high": "47.85",
      "low": "44.55",
      "close": "46.00",
      "average": "45.7291",
      "volume": "9318",
      "turnover": "426607.08",
      "trades": "86"
    },
    {
      "date": "2025-04-14",
      "bid": "47.20",
      "ask": "47.40",
      "open": "47.40",
      "high": "47.40",
      "low": "46.00",
      "close": "47.20",
      "average": "46.7242",
      "volume": "8835",
      "turnover": "413180.28",
      "trades": "36"
    },
    {
      "date": "2025-04-15",
      "bid": "47.05",
      "ask": "47.25",
      "open": "47.60",
      "high": "48.90",
      "low": "46.10",
      "close": "47.20",
      "average": "47.4912",
      "volume": "7625",
      "turnover": "362126.79",
      "trades": "86"
    },
    {
      "date": "2025-04-16",
      "bid": "45.55",
      "ask": "45.95",
      "open": "47.15",
      "high": "47.15",
      "low": "45.55",
      "close": "45.95",
      "average": "46.0279",
      "volume": "20861",
      "turnover": "958207.15",
      "trades": "76"
    },
    {
      "date": "2025-04-17",
      "bid": "45.45",
      "ask": "45.95",
      "open": "47.00",
      "high": "47.00",
      "low": "45.35",
      "close": "46.15",
      "average": "46.0124",
      "volume": "4494",
      "turnover": "206828.65",
      "trades": "47"
    },
    {
      "date": "2025-04-22",
      "bid": "45.50",
      "ask": "45.90",
      "open": "45.95",
      "high": "46.10",
      "low": "45.00",
      "close": "45.90",
      "average": "45.4317",
      "volume": "2306",
      "turnover": "104758.43",
      "trades": "49"
    },
    {
      "date": "2025-04-23",
      "bid": "45.00",
      "ask": "45.20",
      "open": "45.80",
      "high": "45.80",
      "low": "45.05",
      "close": "45.05",
      "average": "45.7425",
      "volume": "50818",
      "turnover": "2324544.25",
      "trades": "118"
    },
    {
      "date": "2025-04-24",
      "bid": "42.15",
      "ask": "42.85",
      "open": "45.20",
      "high": "45.40",
      "low": "42.20",
      "close": "42.45",
      "average": "43.2323",
      "volume": "53651",
      "turnover": "2320203.56",
      "trades": "236"
    },
    {
      "date": "2025-04-25",
      "bid": "42.65",
      "ask": "42.95",
      "open": "42.45",
      "high": "44.45",
      "low": "42.45",
      "close": "44.45",
      "average": "43.4207",
      "volume": "14748",
      "turnover": "640298.25",
      "trades": "105"
    },
    {
      "date": "2025-04-28",
      "bid": "45.00",
      "ask": "45.45",
      "open": "45.00",
      "high": "45.50",
      "low": "44.25",
      "close": "44.85",
      "average": "45.1506",
      "volume": "1807",
      "turnover": "81620.98",
      "trades": "50"
    },
    {
      "date": "2025-04-29",
      "bid": "44.50",
      "ask": "44.80",
      "open": "44.80",
      "high": "46.00",
      "low": "44.30",
      "close": "44.30",
      "average": "44.9907",
      "volume": "6298",
      "turnover": "283351.15",
      "trades": "132"
    },
    {
      "date": "2025-04-30",
      "bid": "42.45",
      "ask": "43.60",
      "open": "44.65",
      "high": "44.75",
      "low": "42.35",
      "close": "42.85",
      "average": "43.3135",
      "volume": "4957",
      "turnover": "214612.1",
      "trades": "68"
    },
    {
      "date": "2025-05-02",
      "bid": "43.10",
      "ask": "43.70",
      "open": "42.85",
      "high": "44.60",
      "low": "42.85",
      "close": "43.30",
      "average": "44.0678",
      "volume": "5640",
      "turnover": "248502.45",
      "trades": "79"
    },
    {
      "date": "2025-05-05",
      "bid": "42.30",
      "ask": "43.70",
      "open": "43.30",
      "high": "43.75",
      "low": "42.65",
      "close": "42.65",
      "average": "43.2572",
      "volume": "4685",
      "turnover": "202719.6",
      "trades": "57"
    },
    {
      "date": "2025-05-06",
      "bid": "42.10",
      "ask": "42.95",
      "open": "42.80",
      "high": "43.75",
      "low": "42.00",
      "close": "42.00",
      "average": "42.8373",
      "volume": "2569",
      "turnover": "110200.06",
      "trades": "54"
    },
    {
      "date": "2025-05-07",
      "bid": "43.60",
      "ask": "44.20",
      "open": "45.75",
      "high": "45.75",
      "low": "43.50",
      "close": "43.80",
      "average": "44.1306",
      "volume": "8207",
      "turnover": "362214.58",
      "trades": "106"
    },
    {
      "date": "2025-05-08",
      "bid": "50.40",
      "ask": "50.90",
      "open": "45.00",
      "high": "52.90",
      "low": "42.00",
      "close": "50.40",
      "average": "50.5751",
      "volume": "322407",
      "turnover": "16201262.95",
      "trades": "538"
    },
    {
      "date": "2025-05-09",
      "bid": "49.00",
      "ask": "49.75",
      "open": "51.10",
      "high": "53.00",
      "low": "49.00",
      "close": "49.10",
      "average": "50.6282",
      "volume": "51824",
      "turnover": "2624225.15",
      "trades": "214"
    },
    {
      "date": "2025-05-12",
      "bid": "48.15",
      "ask": "48.95",
      "open": "49.85",
      "high": "51.00",
      "low": "48.00",
      "close": "49.00",
      "average": "49.6035",
      "volume": "64379",
      "turnover": "3193132.64",
      "trades": "193"
    },
    {
      "date": "2025-05-13",
      "bid": "49.05",
      "ask": "49.65",
      "open": "48.15",
      "high": "50.00",
      "low": "46.95",
      "close": "49.70",
      "average": "48.8736",
      "volume": "31669",
      "turnover": "1547819.75",
      "trades": "224"
    },
    {
      "date": "2025-05-14",
      "bid": "49.40",
      "ask": "49.95",
      "open": "48.35",
      "high": "49.95",
      "low": "48.00",
      "close": "49.95",
      "average": "48.9272",
      "volume": "21172",
      "turnover": "1035888.68",
      "trades": "142"
    },
    {
      "date": "2025-05-15",
      "bid": "51.40",
      "ask": "52.10",
      "open": "50.00",
      "high": "52.40",
      "low": "49.00",
      "close": "52.10",
      "average": "50.0732",
      "volume": "14276",
      "turnover": "715044.58",
      "trades": "132"
    },
    {
      "date": "2025-05-16",
      "bid": "52.60",
      "ask": "53.60",
      "open": "52.10",
      "high": "54.10",
      "low": "49.45",
      "close": "52.60",
      "average": "52.9818",
      "volume": "63436",
      "turnover": "3360996.45",
      "trades": "256"
    },
    {
      "date": "2025-05-19",
      "bid": "51.00",
      "ask": "51.40",
      "open": "54.00",
      "high": "54.40",
      "low": "50.50",
      "close": "51.00",
      "average": "51.9571",
      "volume": "44476",
      "turnover": "2304082.5",
      "trades": "70"
    },
    {
      "date": "2025-05-20",
      "bid": "49.15",
      "ask": "49.55",
      "open": "50.90",
      "high": "50.90",
      "low": "49.00",
      "close": "49.55",
      "average": "49.4304",
      "volume": "83160",
      "turnover": "4109354.6",
      "trades": "196"
    },
    {
      "date": "2025-05-21",
      "bid": "48.70",
      "ask": "48.75",
      "open": "49.60",
      "high": "50.30",
      "low": "48.00",
      "close": "48.75",
      "average": "49.0552",
      "volume": "20770",
      "turnover": "1018791.18",
      "trades": "73"
    },
    {
      "date": "2025-05-22",
      "bid": "48.20",
      "ask": "49.30",
      "open": "48.75",
      "high": "49.50",
      "low": "48.00",
      "close": "49.15",
      "average": "48.9489",
      "volume": "174837",
      "turnover": "8558079.5",
      "trades": "67"
    },
    {
      "date": "2025-05-23",
      "bid": "49.35",
      "ask": "50.30",
      "open": "49.95",
      "high": "51.30",
      "low": "48.55",
      "close": "49.85",
      "average": "49.585",
      "volume": "5794",
      "turnover": "287738.75",
      "trades": "66"
    },
    {
      "date": "2025-05-26",
      "bid": "55.30",
      "ask": "55.90",
      "open": "50.30",
      "high": "56.60",
      "low": "50.10",
      "close": "56.00",
      "average": "54.2376",
      "volume": "38432",
      "turnover": "2085161.2",
      "trades": "319"
    },
    {
      "date": "2025-05-27",
      "bid": "57.80",
      "ask": "58.40",
      "open": "56.30",
      "high": "61.90",
      "low": "56.30",
      "close": "57.90",
      "average": "60.2592",
      "volume": "61391",
      "turnover": "3689028.35",
      "trades": "525"
    },
    {
      "date": "2025-05-28",
      "bid": "58.70",
      "ask": "59.20",
      "open": "58.50",
      "high": "61.90",
      "low": "58.30",
      "close": "59.20",
      "average": "60.4899",
      "volume": "23120",
      "turnover": "1398967.6",
      "trades": "231"
    },
    {
      "date": "2025-05-30",
      "bid": "57.90",
      "ask": "58.20",
      "open": "58.20",
      "high": "59.20",
      "low": "56.00",
      "close": "57.70",
      "average": "57.865",
      "volume": "19944",
      "turnover": "1154290.35",
      "trades": "216"
    },
    {
      "date": "2025-06-02",
      "bid": "59.80",
      "ask": "60.70",
      "open": "59.00",
      "high": "60.90",
      "low": "57.00",
      "close": "60.10",
      "average": "59.033",
      "volume": "20856",
      "turnover": "1231486",
      "trades": "173"
    },
    {
      "date": "2025-06-03",
      "bid": "58.00",
      "ask": "58.90",
      "open": "59.70",
      "high": "60.50",
      "low": "57.10",
      "close": "58.90",
      "average": "58.3064",
      "volume": "19483",
      "turnover": "1135978.8",
      "trades": "145"
    },
    {
      "date": "2025-06-04",
      "bid": "59.20",
      "ask": "60.10",
      "open": "58.90",
      "high": "60.80",
      "low": "57.20",
      "close": "59.80",
      "average": "58.6578",
      "volume": "21530",
      "turnover": "1263270.95",
      "trades": "181"
    },
    {
      "date": "2025-06-05",
      "bid": "59.10",
      "ask": "59.60",
      "open": "60.20",
      "high": "60.80",
      "low": "59.10",
      "close": "59.20",
      "average": "59.735",
      "volume": "6701",
      "turnover": "400256.2",
      "trades": "87"
    },
    {
      "date": "2025-06-09",
      "bid": "59.80",
      "ask": "60.60",
      "open": "59.60",
      "high": "61.40",
      "low": "59.50",
      "close": "60.10",
      "average": "60.4056",
      "volume": "10680",
      "turnover": "645202.7",
      "trades": "116"
    },
    {
      "date": "2025-06-10",
      "bid": "60.00",
      "ask": "60.50",
      "open": "60.10",
      "high": "61.50",
      "low": "59.90",
      "close": "59.90",
      "average": "60.3909",
      "volume": "3509",
      "turnover": "211944.95",
      "trades": "66"
    },
    {
      "date": "2025-06-11",
      "bid": "59.60",
      "ask": "60.20",
      "open": "61.00",
      "high": "61.00",
      "low": "59.70",
      "close": "59.70",
      "average": "60.2543",
      "volume": "3554",
      "turnover": "214155.05",
      "trades": "62"
    },
    {
      "date": "2025-06-12",
      "bid": "58.10",
      "ask": "58.90",
      "open": "58.50",
      "high": "60.30",
      "low": "58.10",
      "close": "58.20",
      "average": "58.9751",
      "volume": "4272",
      "turnover": "251988.85",
      "trades": "69"
    },
    {
      "date": "2025-06-13",
      "bid": "58.10",
      "ask": "59.90",
      "open": "57.10",
      "high": "59.10",
      "low": "57.00",
      "close": "58.20",
      "average": "57.9147",
      "volume": "5706",
      "turnover": "330389",
      "trades": "57"
    },
    {
      "date": "2025-06-16",
      "bid": "56.40",
      "ask": "56.80",
      "open": "57.90",
      "high": "57.90",
      "low": "56.00",
      "close": "56.50",
      "average": "56.8679",
      "volume": "15137",
      "turnover": "860949.55",
      "trades": "135"
    },
    {
      "date": "2025-06-17",
      "bid": "55.40",
      "ask": "56.00",
      "open": "56.40",
      "high": "56.50",
      "low": "55.00",
      "close": "55.90",
      "average": "55.452",
      "volume": "109602",
      "turnover": "6077665.65",
      "trades": "94"
    },
    {
      "date": "2025-06-18",
      "bid": "59.10",
      "ask": "59.90",
      "open": "56.00",
      "high": "60.50",
      "low": "56.00",
      "close": "60.00",
      "average": "58.8536",
      "volume": "16122",
      "turnover": "949718.05",
      "trades": "118"
    },
    {
      "date": "2025-06-19",
      "bid": "58.80",
      "ask": "59.80",
      "open": "59.70",
      "high": "60.00",
      "low": "58.50",
      "close": "58.90",
      "average": "59.3044",
      "volume": "3595",
      "turnover": "213199.3",
      "trades": "47"
    },
    {
      "date": "2025-06-23",
      "bid": "57.20",
      "ask": "58.90",
      "open": "57.90",
      "high": "59.20",
      "low": "56.10",
      "close": "58.30",
      "average": "57.6801",
      "volume": "18675",
      "turnover": "1076540.85",
      "trades": "102"
    },
    {
      "date": "2025-06-24",
      "bid": "57.10",
      "ask": "57.50",
      "open": "58.50",
      "high": "58.50",
      "low": "56.10",
      "close": "57.30",
      "average": "57.0797",
      "volume": "17473",
      "turnover": "996895.55",
      "trades": "103"
    },
    {
      "date": "2025-06-25",
      "bid": "59.20",
      "ask": "59.90",
      "open": "57.30",
      "high": "60.00",
      "low": "56.50",
      "close": "59.40",
      "average": "59.0485",
      "volume": "11475",
      "turnover": "677257.45",
      "trades": "81"
    },
    {
      "date": "2025-06-26",
      "bid": "58.30",
      "ask": "59.80",
      "open": "59.40",
      "high": "60.00",
      "low": "58.30",
      "close": "58.30",
      "average": "59.3472",
      "volume": "5230",
      "turnover": "310386",
      "trades": "48"
    },
    {
      "date": "2025-06-27",
      "bid": "58.70",
      "ask": "59.00",
      "open": "58.40",
      "high": "61.40",
      "low": "58.40",
      "close": "58.70",
      "average": "59.4223",
      "volume": "5380",
      "turnover": "319841.4",
      "trades": "61"
    },
    {
      "date": "2025-06-30",
      "bid": "62.30",
      "ask": "62.90",
      "open": "60.40",
      "high": "65.00",
      "low": "59.90",
      "close": "62.70",
      "average": "62.7444",
      "volume": "20947",
      "turnover": "1314149.89",
      "trades": "196"
    },
    {
      "date": "2025-07-01",
      "bid": "60.10",
      "ask": "61.30",
      "open": "64.80",
      "high": "65.00",
      "low": "60.10",
      "close": "60.40",
      "average": "61.4331",
      "volume": "13407",
      "turnover": "823809.3",
      "trades": "94"
    },
    {
      "date": "2025-07-02",
      "bid": "59.90",
      "ask": "61.00",
      "open": "61.40",
      "high": "61.40",
      "low": "59.20",
      "close": "60.40",
      "average": "60.1635",
      "volume": "1582",
      "turnover": "95181",
      "trades": "52"
    },
    {
      "date": "2025-07-03",
      "bid": "62.40",
      "ask": "63.80",
      "open": "60.40",
      "high": "64.10",
      "low": "60.00",
      "close": "63.80",
      "average": "62.1647",
      "volume": "9649",
      "turnover": "599825.55",
      "trades": "68"
    },
    {
      "date": "2025-07-04",
      "bid": "63.40",
      "ask": "64.90",
      "open": "63.80",
      "high": "65.00",
      "low": "62.90",
      "close": "64.90",
      "average": "63.7168",
      "volume": "13362",
      "turnover": "851389.75",
      "trades": "67"
    },
    {
      "date": "2025-07-07",
      "bid": "64.90",
      "ask": "65.00",
      "open": "64.90",
      "high": "65.00",
      "low": "63.20",
      "close": "64.90",
      "average": "64.0585",
      "volume": "2376",
      "turnover": "152202.9",
      "trades": "44"
    },
    {
      "date": "2025-07-08",
      "bid": "63.20",
      "ask": "64.00",
      "open": "65.00",
      "high": "65.00",
      "low": "62.50",
      "close": "63.90",
      "average": "64.1168",
      "volume": "8824",
      "turnover": "565779.5",
      "trades": "76"
    },
    {
      "date": "2025-07-09",
      "bid": "65.00",
      "ask": "65.40",
      "open": "61.40",
      "high": "66.80",
      "low": "61.40",
      "close": "65.40",
      "average": "65.428",
      "volume": "15322",
      "turnover": "1002672.15",
      "trades": "109"
    },
    {
      "date": "2025-07-10",
      "bid": "66.70",
      "ask": "67.40",
      "open": "65.30",
      "high": "68.80",
      "low": "65.00",
      "close": "67.40",
      "average": "66.8207",
      "volume": "59526",
      "turnover": "3976015",
      "trades": "349"
    },
    {
      "date": "2025-07-11",
      "bid": "65.60",
      "ask": "66.90",
      "open": "67.90",
      "high": "67.90",
      "low": "65.50",
      "close": "65.50",
      "average": "66.752",
      "volume": "13720",
      "turnover": "915882.2",
      "trades": "105"
    },
    {
      "date": "2025-07-14",
      "bid": "64.60",
      "ask": "65.40",
      "open": "65.40",
      "high": "65.40",
      "low": "62.80",
      "close": "65.00",
      "average": "64.3767",
      "volume": "15889",
      "turnover": "1022554.9",
      "trades": "78"
    },
    {
      "date": "2025-07-15",
      "bid": "60.70",
      "ask": "61.20",
      "open": "64.20",
      "high": "64.50",
      "low": "60.20",
      "close": "60.70",
      "average": "62.2191",
      "volume": "51768",
      "turnover": "3221232.85",
      "trades": "276"
    },
    {
      "date": "2025-07-16",
      "bid": "63.70",
      "ask": "64.00",
      "open": "61.20",
      "high": "64.40",
      "low": "60.70",
      "close": "64.30",
      "average": "62.1333",
      "volume": "11052",
      "turnover": "686697.3",
      "trades": "134"
    },
    {
      "date": "2025-07-17",
      "bid": "60.20",
      "ask": "61.00",
      "open": "63.80",
      "high": "64.80",
      "low": "59.40",
      "close": "59.40",
      "average": "61.7505",
      "volume": "16626",
      "turnover": "1026663.8",
      "trades": "124"
    },
    {
      "date": "2025-07-18",
      "bid": "60.60",
      "ask": "61.40",
      "open": "60.40",
      "high": "61.50",
      "low": "59.70",
      "close": "61.30",
      "average": "60.4259",
      "volume": "10259",
      "turnover": "619909.1",
      "trades": "69"
    },
    {
      "date": "2025-07-21",
      "bid": "61.00",
      "ask": "62.20",
      "open": "59.90",
      "high": "63.00",
      "low": "59.30",
      "close": "61.60",
      "average": "61.807",
      "volume": "6967",
      "turnover": "430609.2",
      "trades": "71"
    },
    {
      "date": "2025-07-22",
      "bid": "61.60",
      "ask": "62.00",
      "open": "62.20",
      "high": "63.40",
      "low": "60.50",
      "close": "62.60",
      "average": "61.7864",
      "volume": "4207",
      "turnover": "259935.5",
      "trades": "59"
    },
    {
      "date": "2025-07-23",
      "bid": "63.10",
      "ask": "64.00",
      "open": "61.00",
      "high": "64.00",
      "low": "60.50",
      "close": "63.90",
      "average": "62.6026",
      "volume": "8869",
      "turnover": "555222.6",
      "trades": "100"
    },
    {
      "date": "2025-07-24",
      "bid": "64.60",
      "ask": "65.50",
      "open": "64.10",
      "high": "65.50",
      "low": "64.00",
      "close": "65.50",
      "average": "64.8394",
      "volume": "2773",
      "turnover": "179799.6",
      "trades": "46"
    },
    {
      "date": "2025-07-25",
      "bid": "61.50",
      "ask": "62.00",
      "open": "65.50",
      "high": "65.80",
      "low": "61.10",
      "close": "61.10",
      "average": "63.4008",
      "volume": "15861",
      "turnover": "1004806.7",
      "trades": "136"
    },
    {
      "date": "2025-07-28",
      "bid": "63.00",
      "ask": "63.50",
      "open": "63.00",
      "high": "63.70",
      "low": "62.60",
      "close": "63.00",
      "average": "63.0917",
      "volume": "2587",
      "turnover": "163218.2",
      "trades": "62"
    },
    {
      "date": "2025-07-29",
      "bid": "63.10",
      "ask": "63.20",
      "open": "63.00",
      "high": "64.10",
      "low": "62.20",
      "close": "63.20",
      "average": "63.3953",
      "volume": "4598",
      "turnover": "291491.8",
      "trades": "50"
    },
    {
      "date": "2025-07-30",
      "bid": "62.10",
      "ask": "62.70",
      "open": "64.00",
      "high": "64.00",
      "low": "62.00",
      "close": "62.60",
      "average": "62.4367",
      "volume": "2678",
      "turnover": "167205.6",
      "trades": "45"
    },
    {
      "date": "2025-07-31",
      "bid": "60.80",
      "ask": "61.00",
      "open": "62.40",
      "high": "62.40",
      "low": "60.80",
      "close": "61.00",
      "average": "61.5241",
      "volume": "7401",
      "turnover": "455339.95",
      "trades": "65"
    },
    {
      "date": "2025-08-01",
      "bid": "61.10",
      "ask": "61.30",
      "open": "64.00",
      "high": "64.00",
      "low": "60.80",
      "close": "61.40",
      "average": "61.4684",
      "volume": "1385",
      "turnover": "85133.8",
      "trades": "32"
    },
    {
      "date": "2025-08-04",
      "bid": "60.00",
      "ask": "61.10",
      "open": "61.40",
      "high": "61.40",
      "low": "59.90",
      "close": "60.80",
      "average": "60.6537",
      "volume": "6763",
      "turnover": "410112.2",
      "trades": "61"
    },
    {
      "date": "2025-08-05",
      "bid": "61.50",
      "ask": "64.90",
      "open": "61.10",
      "high": "64.80",
      "low": "60.10",
      "close": "64.80",
      "average": "60.8922",
      "volume": "18442",
      "turnover": "1122923.6",
      "trades": "59"
    },
    {
      "date": "2025-08-06",
      "bid": "61.50",
      "ask": "61.70",
      "open": "64.60",
      "high": "64.60",
      "low": "61.00",
      "close": "62.00",
      "average": "62.1369",
      "volume": "9151",
      "turnover": "568614.6",
      "trades": "90"
    },
    {
      "date": "2025-08-07",
      "bid": "62.70",
      "ask": "64.90",
      "open": "65.00",
      "high": "65.00",
      "low": "61.00",
      "close": "64.00",
      "average": "62.4322",
      "volume": "10727",
      "turnover": "669709.7",
      "trades": "76"
    },
    {
      "date": "2025-08-08",
      "bid": "63.10",
      "ask": "63.50",
      "open": "64.90",
      "high": "65.00",
      "low": "61.70",
      "close": "63.50",
      "average": "62.9585",
      "volume": "9047",
      "turnover": "569585.7",
      "trades": "61"
    },
    {
      "date": "2025-08-11",
      "bid": "63.50",
      "ask": "63.90",
      "open": "63.50",
      "high": "64.90",
      "low": "62.40",
      "close": "63.50",
      "average": "63.5913",
      "volume": "10792",
      "turnover": "686277.3",
      "trades": "53"
    },
    {
      "date": "2025-08-12",
      "bid": "65.20",
      "ask": "65.80",
      "open": "63.50",
      "high": "65.80",
      "low": "63.30",
      "close": "65.80",
      "average": "64.1524",
      "volume": "16653",
      "turnover": "1068330.5",
      "trades": "78"
    },
    {
      "date": "2025-08-13",
      "bid": "63.00",
      "ask": "63.60",
      "open": "65.80",
      "high": "65.80",
      "low": "62.20",
      "close": "63.00",
      "average": "63.5541",
      "volume": "28322",
      "turnover": "1799980.2",
      "trades": "108"
    },
    {
      "date": "2025-08-14",
      "bid": "63.00",
      "ask": "63.50",
      "open": "61.00",
      "high": "64.10",
      "low": "61.00",
      "close": "63.50",
      "average": "63.2793",
      "volume": "9183",
      "turnover": "581094.2",
      "trades": "61"
    },
    {
      "date": "2025-08-15",
      "bid": "63.10",
      "ask": "63.70",
      "open": "63.00",
      "high": "64.00",
      "low": "62.90",
      "close": "63.70",
      "average": "63.0724",
      "volume": "14309",
      "turnover": "902503.2",
      "trades": "40"
    },
    {
      "date": "2025-08-18",
      "bid": "63.10",
      "ask": "63.50",
      "open": "63.70",
      "high": "64.00",
      "low": "62.70",
      "close": "63.10",
      "average": "63.3994",
      "volume": "5120",
      "turnover": "324605.1",
      "trades": "44"
    },
    {
      "date": "2025-08-19",
      "bid": "63.60",
      "ask": "64.90",
      "open": "65.00",
      "high": "65.00",
      "low": "62.60",
      "close": "63.70",
      "average": "63.3454",
      "volume": "14941",
      "turnover": "946444.1",
      "trades": "56"
    },
    {
      "date": "2025-08-20",
      "bid": "62.90",
      "ask": "63.30",
      "open": "63.60",
      "high": "64.70",
      "low": "62.80",
      "close": "63.60",
      "average": "63.2164",
      "volume": "7434",
      "turnover": "469950.8",
      "trades": "58"
    },
    {
      "date": "2025-08-21",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.90",
      "high": "63.50",
      "low": "61.90",
      "close": "62.50",
      "average": "62.4837",
      "volume": "17239",
      "turnover": "1076974.7",
      "trades": "85"
    },
    {
      "date": "2025-08-22",
      "bid": "61.20",
      "ask": "63.60",
      "open": "61.90",
      "high": "62.00",
      "low": "61.20",
      "close": "62.00",
      "average": "61.7472",
      "volume": "19466",
      "turnover": "1201971.8",
      "trades": "89"
    },
    {
      "date": "2025-08-25",
      "bid": "61.30",
      "ask": "61.90",
      "open": "61.10",
      "high": "62.40",
      "low": "61.00",
      "close": "61.30",
      "average": "61.5867",
      "volume": "219178",
      "turnover": "13498381.1",
      "trades": "69"
    },
    {
      "date": "2025-08-26",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.90",
      "high": "62.20",
      "low": "60.50",
      "close": "60.90",
      "average": "61.4076",
      "volume": "23171",
      "turnover": "1422875.1",
      "trades": "126"
    },
    {
      "date": "2025-08-27",
      "bid": "60.80",
      "ask": "61.30",
      "open": "60.40",
      "high": "61.50",
      "low": "60.10",
      "close": "61.30",
      "average": "60.7943",
      "volume": "6308",
      "turnover": "383490.5",
      "trades": "60"
    },
    {
      "date": "2025-08-28",
      "bid": "61.10",
      "ask": "61.90",
      "open": "61.30",
      "high": "62.30",
      "low": "60.70",
      "close": "62.20",
      "average": "61.7613",
      "volume": "11996",
      "turnover": "740888.4",
      "trades": "75"
    },
    {
      "date": "2025-08-29",
      "bid": "61.60",
      "ask": "62.20",
      "open": "60.90",
      "high": "62.20",
      "low": "60.20",
      "close": "61.50",
      "average": "61.2327",
      "volume": "16019",
      "turnover": "981352.2",
      "trades": "52"
    },
    {
      "date": "2025-09-01",
      "bid": "61.70",
      "ask": "61.90",
      "open": "60.00",
      "high": "62.80",
      "low": "59.10",
      "close": "61.70",
      "average": "61.3922",
      "volume": "7240",
      "turnover": "444479.2",
      "trades": "53"
    },
    {
      "date": "2025-09-02",
      "bid": "60.70",
      "ask": "62.80",
      "open": "63.00",
      "high": "63.00",
      "low": "58.40",
      "close": "58.40",
      "average": "59.7319",
      "volume": "9798",
      "turnover": "585252.8",
      "trades": "70"
    },
    {
      "date": "2025-09-03",
      "bid": "57.40",
      "ask": "58.00",
      "open": "60.00",
      "high": "60.70",
      "low": "57.10",
      "close": "57.70",
      "average": "58.8755",
      "volume": "10992",
      "turnover": "645965.2",
      "trades": "130"
    },
    {
      "date": "2025-09-04",
      "bid": "58.20",
      "ask": "58.90",
      "open": "58.60",
      "high": "58.90",
      "low": "57.30",
      "close": "58.30",
      "average": "57.4584",
      "volume": "54573",
      "turnover": "3135676.3",
      "trades": "62"
    },
    {
      "date": "2025-09-05",
      "bid": "57.30",
      "ask": "57.90",
      "open": "58.40",
      "high": "59.60",
      "low": "58.00",
      "close": "58.00",
      "average": "58.579",
      "volume": "8353",
      "turnover": "489310.7",
      "trades": "72"
    },
    {
      "date": "2025-09-08",
      "bid": "61.10",
      "ask": "62.70",
      "open": "58.70",
      "high": "74.00",
      "low": "58.30",
      "close": "74.00",
      "average": "69.907",
      "volume": "29228",
      "turnover": "2043241.1",
      "trades": "116"
    },
    {
      "date": "2025-09-09",
      "bid": "58.50",
      "ask": "59.50",
      "open": "63.80",
      "high": "63.80",
      "low": "57.80",
      "close": "58.20",
      "average": "60.0234",
      "volume": "7825",
      "turnover": "469304.1",
      "trades": "117"
    },
    {
      "date": "2025-09-10",
      "bid": "59.40",
      "ask": "60.00",
      "open": "58.20",
      "high": "60.10",
      "low": "57.50",
      "close": "60.00",
      "average": "59.1434",
      "volume": "8029",
      "turnover": "474862.2",
      "trades": "53"
    },
    {
      "date": "2025-09-11",
      "bid": "58.10",
      "ask": "59.30",
      "open": "60.00",
      "high": "61.40",
      "low": "57.90",
      "close": "57.90",
      "average": "58.9187",
      "volume": "11504",
      "turnover": "677987.4",
      "trades": "96"
    },
    {
      "date": "2025-09-12",
      "bid": "57.90",
      "ask": "58.60",
      "open": "58.10",
      "high": "59.40",
      "low": "57.90",
      "close": "58.20",
      "average": "58.6027",
      "volume": "6755",
      "turnover": "395861.5",
      "trades": "55"
    },
    {
      "date": "2025-09-15",
      "bid": "58.90",
      "ask": "59.40",
      "open": "57.70",
      "high": "59.90",
      "low": "57.70",
      "close": "58.50",
      "average": "58.8117",
      "volume": "8206",
      "turnover": "482584.9",
      "trades": "48"
    },
    {
      "date": "2025-09-16",
      "bid": "58.30",
      "ask": "58.80",
      "open": "58.50",
      "high": "59.10",
      "low": "58.00",
      "close": "58.20",
      "average": "58.3137",
      "volume": "11905",
      "turnover": "694250.6",
      "trades": "65"
    },
    {
      "date": "2025-09-17",
      "bid": "58.30",
      "ask": "58.60",
      "open": "57.90",
      "high": "58.70",
      "low": "57.40",
      "close": "58.70",
      "average": "58.2499",
      "volume": "4958",
      "turnover": "288353.2",
      "trades": "69"
    },
    {
      "date": "2025-09-18",
      "bid": "59.00",
      "ask": "59.90",
      "open": "58.20",
      "high": "60.10",
      "low": "58.10",
      "close": "59.10",
      "average": "58.3697",
      "volume": "117203",
      "turnover": "6841108.7",
      "trades": "59"
    },
    {
      "date": "2025-09-19",
      "bid": "58.20",
      "ask": "58.80",
      "open": "60.90",
      "high": "60.90",
      "low": "57.90",
      "close": "58.00",
      "average": "58.4604",
      "volume": "4497",
      "turnover": "263302.1",
      "trades": "52"
    },
    {
      "date": "2025-09-22",
      "bid": "56.50",
      "ask": "56.60",
      "open": "58.20",
      "high": "59.30",
      "low": "56.30",
      "close": "56.70",
      "average": "56.9661",
      "volume": "8647",
      "turnover": "492585.7",
      "trades": "96"
    },
    {
      "date": "2025-09-23",
      "bid": "55.20",
      "ask": "55.60",
      "open": "56.80",
      "high": "57.60",
      "low": "55.00",
      "close": "55.20",
      "average": "55.6004",
      "volume": "12325",
      "turnover": "685359",
      "trades": "120"
    },
    {
      "date": "2025-09-24",
      "bid": "53.70",
      "ask": "54.50",
      "open": "55.20",
      "high": "56.70",
      "low": "52.00",
      "close": "53.80",
      "average": "54.07",
      "volume": "10713",
      "turnover": "578469.7",
      "trades": "100"
    },
    {
      "date": "2025-09-25",
      "bid": "52.90",
      "ask": "53.80",
      "open": "53.80",
      "high": "54.80",
      "low": "53.00",
      "close": "53.00",
      "average": "53.54",
      "volume": "4221",
      "turnover": "225992.3",
      "trades": "59"
    },
    {
      "date": "2025-09-26",
      "bid": "53.70",
      "ask": "54.10",
      "open": "53.80",
      "high": "54.10",
      "low": "53.00",
      "close": "53.70",
      "average": "53.5596",
      "volume": "4364",
      "turnover": "233732.3",
      "trades": "73"
    },
    {
      "date": "2025-09-29",
      "bid": "57.00",
      "ask": "57.30",
      "open": "54.70",
      "high": "57.50",
      "low": "54.20",
      "close": "56.40",
      "average": "56.2821",
      "volume": "10074",
      "turnover": "566966.85",
      "trades": "87"
    },
    {
      "date": "2025-09-30",
      "bid": "56.10",
      "ask": "56.50",
      "open": "56.40",
      "high": "57.10",
      "low": "56.00",
      "close": "56.00",
      "average": "56.3408",
      "volume": "3835",
      "turnover": "216098.45",
      "trades": "44"
    },
    {
      "date": "2025-10-01",
      "bid": "54.60",
      "ask": "55.20",
      "open": "56.00",
      "high": "56.00",
      "low": "54.60",
      "close": "54.60",
      "average": "55.5106",
      "volume": "5999",
      "turnover": "333067.4",
      "trades": "53"
    },
    {
      "date": "2025-10-02",
      "bid": "55.10",
      "ask": "55.70",
      "open": "54.70",
      "high": "56.20",
      "low": "54.60",
      "close": "55.00",
      "average": "55.0777",
      "volume": "5048",
      "turnover": "278051.2",
      "trades": "46"
    },
    {
      "date": "2025-10-03",
      "bid": "56.60",
      "ask": "57.80",
      "open": "55.10",
      "high": "57.80",
      "low": "55.10",
      "close": "56.70",
      "average": "57.1512",
      "volume": "7457",
      "turnover": "426082.9",
      "trades": "72"
    },
    {
      "date": "2025-10-06",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.70",
      "high": "58.30",
      "low": "55.50",
      "close": "55.50",
      "average": "56.2676",
      "volume": "30417",
      "turnover": "1696199.2",
      "trades": "78"
    },
    {
      "date": "2025-10-07",
      "bid": "55.40",
      "ask": "56.50",
      "open": "55.60",
      "high": "56.90",
      "low": "55.40",
      "close": "55.50",
      "average": "55.8035",
      "volume": "4511",
      "turnover": "251547.9",
      "trades": "66"
    },
    {
      "date": "2025-10-08",
      "bid": "54.90",
      "ask": "55.30",
      "open": "55.50",
      "high": "55.80",
      "low": "54.90",
      "close": "55.40",
      "average": "55.3159",
      "volume": "4010",
      "turnover": "221816.9",
      "trades": "54"
    },
    {
      "date": "2025-10-09",
      "bid": "54.10",
      "ask": "54.20",
      "open": "54.90",
      "high": "55.30",
      "low": "54.10",
      "close": "54.10",
      "average": "54.694",
      "volume": "3320",
      "turnover": "181580.55",
      "trades": "60"
    },
    {
      "date": "2025-10-10",
      "bid": "53.30",
      "ask": "54.00",
      "open": "54.10",
      "high": "54.20",
      "low": "51.80",
      "close": "53.90",
      "average": "52.9106",
      "volume": "40138",
      "turnover": "2131210.1",
      "trades": "148"
    },
    {
      "date": "2025-10-13",
      "bid": "53.50",
      "ask": "53.90",
      "open": "52.90",
      "high": "54.80",
      "low": "51.80",
      "close": "53.90",
      "average": "53.1518",
      "volume": "9493",
      "turnover": "504601",
      "trades": "84"
    },
    {
      "date": "2025-10-14",
      "bid": "53.00",
      "ask": "53.90",
      "open": "53.40",
      "high": "54.50",
      "low": "53.20",
      "close": "53.20",
      "average": "53.8189",
      "volume": "3563",
      "turnover": "191576.9",
      "trades": "46"
    },
    {
      "date": "2025-10-15",
      "bid": "55.00",
      "ask": "55.40",
      "open": "53.80",
      "high": "55.80",
      "low": "53.80",
      "close": "55.30",
      "average": "54.7304",
      "volume": "1644",
      "turnover": "89866.7",
      "trades": "35"
    },
    {
      "date": "2025-10-16",
      "bid": "55.70",
      "ask": "57.70",
      "open": "55.30",
      "high": "56.70",
      "low": "55.30",
      "close": "55.70",
      "average": "55.8559",
      "volume": "5351",
      "turnover": "298884.7",
      "trades": "48"
    },
    {
      "date": "2025-10-17",
      "bid": "56.70",
      "ask": "58.30",
      "open": "57.70",
      "high": "58.20",
      "low": "55.50",
      "close": "58.20",
      "average": "56.6669",
      "volume": "104400",
      "turnover": "5916023.5",
      "trades": "45"
    },
    {
      "date": "2025-10-20",
      "bid": "58.70",
      "ask": "59.00",
      "open": "58.30",
      "high": "60.00",
      "low": "58.10",
      "close": "58.70",
      "average": "59.1711",
      "volume": "13733",
      "turnover": "812596.4",
      "trades": "39"
    },
    {
      "date": "2025-10-21",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.40",
      "high": "59.40",
      "low": "57.20",
      "close": "59.40",
      "average": "58.623",
      "volume": "8686",
      "turnover": "508428.3",
      "trades": "49"
    },
    {
      "date": "2025-10-22",
      "bid": "57.50",
      "ask": "59.90",
      "open": "59.30",
      "high": "59.80",
      "low": "58.60",
      "close": "58.70",
      "average": "59.0445",
      "volume": "3369",
      "turnover": "198920.8",
      "trades": "38"
    },
    {
      "date": "2025-10-23",
      "bid": "58.50",
      "ask": "60.40",
      "open": "57.40",
      "high": "60.30",
      "low": "57.40",
      "close": "60.30",
      "average": "58.9996",
      "volume": "3639",
      "turnover": "214638.6",
      "trades": "39"
    },
    {
      "date": "2025-10-24",
      "bid": "60.80",
      "ask": "61.10",
      "open": "60.40",
      "high": "62.70",
      "low": "60.30",
      "close": "60.60",
      "average": "61.361",
      "volume": "17872",
      "turnover": "1096588.64",
      "trades": "81"
    },
    {
      "date": "2025-10-27",
      "bid": "60.10",
      "ask": "60.90",
      "open": "60.80",
      "high": "61.10",
      "low": "59.30",
      "close": "60.80",
      "average": "60.3449",
      "volume": "6876",
      "turnover": "415074.7",
      "trades": "72"
    },
    {
      "date": "2025-10-28",
      "bid": "59.40",
      "ask": "59.90",
      "open": "60.80",
      "high": "60.80",
      "low": "59.30",
      "close": "59.40",
      "average": "60.1478",
      "volume": "11460",
      "turnover": "689290.8",
      "trades": "79"
    },
    {
      "date": "2025-10-29",
      "bid": "61.90",
      "ask": "62.80",
      "open": "59.30",
      "high": "63.70",
      "low": "59.00",
      "close": "62.80",
      "average": "61.9466",
      "volume": "34519",
      "turnover": "2138379.15",
      "trades": "185"
    },
    {
      "date": "2025-10-30",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.90",
      "high": "70.00",
      "low": "60.50",
      "close": "62.00",
      "average": "64.9061",
      "volume": "72509",
      "turnover": "4707143.05",
      "trades": "406"
    },
    {
      "date": "2025-10-31",
      "bid": "62.00",
      "ask": "62.60",
      "open": "65.60",
      "high": "65.60",
      "low": "61.60",
      "close": "62.30",
      "average": "62.726",
      "volume": "11298",
      "turnover": "708766.5",
      "trades": "83"
    },
    {
      "date": "2025-11-03",
      "bid": "64.20",
      "ask": "64.40",
      "open": "63.50",
      "high": "68.30",
      "low": "63.50",
      "close": "64.40",
      "average": "65.2529",
      "volume": "58099",
      "turnover": "3791269.35",
      "trades": "321"
    },
    {
      "date": "2025-11-04",
      "bid": "62.80",
      "ask": "63.40",
      "open": "64.40",
      "high": "66.50",
      "low": "62.80",
      "close": "63.00",
      "average": "64.2564",
      "volume": "25029",
      "turnover": "1608353.9",
      "trades": "123"
    },
    {
      "date": "2025-11-05",
      "bid": "63.60",
      "ask": "64.30",
      "open": "64.40",
      "high": "64.90",
      "low": "63.40",
      "close": "64.30",
      "average": "64.4306",
      "volume": "9688",
      "turnover": "624203.9",
      "trades": "66"
    },
    {
      "date": "2025-11-06",
      "bid": "63.70",
      "ask": "64.00",
      "open": "63.20",
      "high": "64.50",
      "low": "63.20",
      "close": "63.60",
      "average": "63.8165",
      "volume": "9514",
      "turnover": "607150.1",
      "trades": "68"
    },
    {
      "date": "2025-11-07",
      "bid": "66.00",
      "ask": "66.90",
      "open": "63.90",
      "high": "66.80",
      "low": "62.90",
      "close": "66.80",
      "average": "63.7857",
      "volume": "59929",
      "turnover": "3822611.2",
      "trades": "62"
    },
    {
      "date": "2025-11-10",
      "bid": "65.90",
      "ask": "66.10",
      "open": "66.60",
      "high": "68.30",
      "low": "65.20",
      "close": "66.10",
      "average": "66.3953",
      "volume": "22583",
      "turnover": "1499393.8",
      "trades": "162"
    },
    {
      "date": "2025-11-11",
      "bid": "64.10",
      "ask": "64.70",
      "open": "66.00",
      "high": "66.60",
      "low": "64.10",
      "close": "64.70",
      "average": "65.5921",
      "volume": "124275",
      "turnover": "7976326.6",
      "trades": "108"
    },
    {
      "date": "2025-11-12",
      "bid": "64.70",
      "ask": "64.80",
      "open": "64.70",
      "high": "66.10",
      "low": "64.00",
      "close": "66.10",
      "average": "64.9226",
      "volume": "9958",
      "turnover": "646423.55",
      "trades": "115"
    },
    {
      "date": "2025-11-13",
      "bid": "64.40",
      "ask": "64.60",
      "open": "66.00",
      "high": "66.00",
      "low": "64.40",
      "close": "64.50",
      "average": "64.6311",
      "volume": "7713",
      "turnover": "498499.6",
      "trades": "59"
    },
    {
      "date": "2025-11-14",
      "bid": "63.10",
      "ask": "63.90",
      "open": "64.40",
      "high": "64.40",
      "low": "62.70",
      "close": "64.00",
      "average": "63.2576",
      "volume": "7173",
      "turnover": "453700.65",
      "trades": "58"
    },
    {
      "date": "2025-11-17",
      "bid": "62.30",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.10",
      "low": "61.10",
      "close": "63.00",
      "average": "62.9216",
      "volume": "10394",
      "turnover": "654007.3",
      "trades": "95"
    },
    {
      "date": "2025-11-18",
      "bid": "61.50",
      "ask": "62.20",
      "open": "61.70",
      "high": "62.60",
      "low": "60.60",
      "close": "62.20",
      "average": "61.3982",
      "volume": "6778",
      "turnover": "416104.5",
      "trades": "70"
    },
    {
      "date": "2025-11-19",
      "bid": "62.10",
      "ask": "63.40",
      "open": "63.20",
      "high": "63.50",
      "low": "61.70",
      "close": "63.30",
      "average": "62.4536",
      "volume": "6450",
      "turnover": "402883.65",
      "trades": "54"
    },
    {
      "date": "2025-11-20",
      "bid": "63.50",
      "ask": "65.10",
      "open": "62.10",
      "high": "66.70",
      "low": "61.70",
      "close": "63.60",
      "average": "64.507",
      "volume": "8361",
      "turnover": "539190.8",
      "trades": "68"
    },
    {
      "date": "2025-11-21",
      "bid": "65.00",
      "ask": "65.20",
      "open": "62.80",
      "high": "65.00",
      "low": "62.70",
      "close": "64.00",
      "average": "63.4201",
      "volume": "11302",
      "turnover": "716769.35",
      "trades": "66"
    },
    {
      "date": "2025-11-24",
      "bid": "63.60",
      "ask": "64.90",
      "open": "65.00",
      "high": "65.00",
      "low": "63.30",
      "close": "63.70",
      "average": "63.8933",
      "volume": "2484",
      "turnover": "158711",
      "trades": "28"
    },
    {
      "date": "2025-11-25",
      "bid": "63.60",
      "ask": "64.10",
      "open": "63.60",
      "high": "64.60",
      "low": "63.00",
      "close": "63.50",
      "average": "63.844",
      "volume": "3995",
      "turnover": "255056.6",
      "trades": "39"
    },
    {
      "date": "2025-11-26",
      "bid": "62.30",
      "ask": "63.50",
      "open": "63.60",
      "high": "64.00",
      "low": "61.80",
      "close": "62.40",
      "average": "63.0223",
      "volume": "11781",
      "turnover": "742457.2",
      "trades": "84"
    },
    {
      "date": "2025-11-27",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.60",
      "low": "61.60",
      "close": "62.50",
      "average": "62.6611",
      "volume": "8782",
      "turnover": "549884.2",
      "trades": "81"
    },
    {
      "date": "2025-11-28",
      "bid": "63.30",
      "ask": "64.20",
      "open": "62.40",
      "high": "64.00",
      "low": "61.90",
      "close": "63.40",
      "average": "63.1826",
      "volume": "5624",
      "turnover": "355336.5",
      "trades": "47"
    },
    {
      "date": "2025-12-01",
      "bid": "63.00",
      "ask": "64.40",
      "open": "64.30",
      "high": "65.70",
      "low": "64.20",
      "close": "64.20",
      "average": "64.824",
      "volume": "7550",
      "turnover": "489426.4",
      "trades": "74"
    },
    {
      "date": "2025-12-02",
      "bid": "63.10",
      "ask": "64.30",
      "open": "64.30",
      "high": "65.00",
      "low": "63.10",
      "close": "63.20",
      "average": "64.4303",
      "volume": "9451",
      "turnover": "608930.8",
      "trades": "58"
    },
    {
      "date": "2025-12-03",
      "bid": "63.70",
      "ask": "64.10",
      "open": "63.10",
      "high": "64.40",
      "low": "63.10",
      "close": "64.20",
      "average": "63.7369",
      "volume": "6870",
      "turnover": "438830",
      "trades": "61"
    },
    {
      "date": "2025-12-04",
      "bid": "63.00",
      "ask": "63.50",
      "open": "64.10",
      "high": "64.70",
      "low": "63.00",
      "close": "63.00",
      "average": "63.6694",
      "volume": "5112",
      "turnover": "325478",
      "trades": "34"
    },
    {
      "date": "2025-12-05",
      "bid": "65.40",
      "ask": "66.70",
      "open": "63.10",
      "high": "66.90",
      "low": "63.10",
      "close": "66.70",
      "average": "64.969",
      "volume": "14094",
      "turnover": "915723.2",
      "trades": "99"
    },
    {
      "date": "2025-12-08",
      "bid": "65.60",
      "ask": "66.40",
      "open": "66.70",
      "high": "67.00",
      "low": "65.50",
      "close": "66.40",
      "average": "66.3732",
      "volume": "16260",
      "turnover": "1079090.2",
      "trades": "76"
    },
    {
      "date": "2025-12-09",
      "bid": "67.20",
      "ask": "67.80",
      "open": "66.70",
      "high": "68.50",
      "low": "66.30",
      "close": "67.30",
      "average": "66.8811",
      "volume": "12954",
      "turnover": "866342.9",
      "trades": "86"
    },
    {
      "date": "2025-12-10",
      "bid": "65.60",
      "ask": "66.00",
      "open": "67.80",
      "high": "67.90",
      "low": "65.80",
      "close": "66.00",
      "average": "66.3549",
      "volume": "12097",
      "turnover": "802695.95",
      "trades": "100"
    },
    {
      "date": "2025-12-11",
      "bid": "69.70",
      "ask": "70.30",
      "open": "66.40",
      "high": "71.50",
      "low": "66.00",
      "close": "70.40",
      "average": "69.1806",
      "volume": "39218",
      "turnover": "2714790.45",
      "trades": "216"
    },
    {
      "date": "2025-12-12",
      "bid": "73.40",
      "ask": "74.00",
      "open": "70.80",
      "high": "76.20",
      "low": "70.80",
      "close": "73.30",
      "average": "73.2436",
      "volume": "47123",
      "turnover": "3451982.45",
      "trades": "261"
    },
    {
      "date": "2025-12-15",
      "bid": "74.50",
      "ask": "75.00",
      "open": "74.10",
      "high": "76.60",
      "low": "72.60",
      "close": "75.00",
      "average": "74.3604",
      "volume": "18129",
      "turnover": "1348741.85",
      "trades": "137"
    },
    {
      "date": "2025-12-16",
      "bid": "73.60",
      "ask": "74.20",
      "open": "75.00",
      "high": "75.00",
      "low": "73.40",
      "close": "74.20",
      "average": "74.1156",
      "volume": "9252",
      "turnover": "685725.55",
      "trades": "79"
    },
    {
      "date": "2025-12-17",
      "bid": "73.80",
      "ask": "74.80",
      "open": "75.00",
      "high": "78.90",
      "low": "73.70",
      "close": "73.90",
      "average": "75.9923",
      "volume": "39039",
      "turnover": "2964079.65",
      "trades": "224"
    },
    {
      "date": "2025-12-18",
      "bid": "75.60",
      "ask": "76.60",
      "open": "74.90",
      "high": "79.00",
      "low": "74.90",
      "close": "76.00",
      "average": "77.3035",
      "volume": "31893",
      "turnover": "2462623.85",
      "trades": "270"
    },
    {
      "date": "2025-12-19",
      "bid": "76.50",
      "ask": "76.60",
      "open": "76.60",
      "high": "77.70",
      "low": "75.60",
      "close": "76.60",
      "average": "76.5023",
      "volume": "19842",
      "turnover": "1517959.5",
      "trades": "142"
    },
    {
      "date": "2025-12-22",
      "bid": "75.60",
      "ask": "76.00",
      "open": "76.70",
      "high": "77.50",
      "low": "75.60",
      "close": "76.00",
      "average": "76.3804",
      "volume": "9432",
      "turnover": "720486.6",
      "trades": "125"
    },
    {
      "date": "2025-12-23",
      "bid": "75.80",
      "ask": "76.00",
      "open": "76.10",
      "high": "77.30",
      "low": "75.20",
      "close": "75.70",
      "average": "75.8459",
      "volume": "17085",
      "turnover": "1296079.39",
      "trades": "101"
    },
    {
      "date": "2025-12-29",
      "bid": "77.70",
      "ask": "78.10",
      "open": "76.20",
      "high": "78.90",
      "low": "76.20",
      "close": "78.20",
      "average": "78.4227",
      "volume": "25765",
      "turnover": "2020618.5",
      "trades": "160"
    },
    {
      "date": "2025-12-30",
      "bid": "76.80",
      "ask": "77.00",
      "open": "78.40",
      "high": "78.80",
      "low": "77.00",
      "close": "77.00",
      "average": "78.0056",
      "volume": "17540",
      "turnover": "1368138.65",
      "trades": "129"
    },
    {
      "date": "2026-01-02",
      "bid": "77.00",
      "ask": "77.20",
      "open": "76.90",
      "high": "77.20",
      "low": "76.10",
      "close": "77.20",
      "average": "76.9142",
      "volume": "32036",
      "turnover": "2463970.54",
      "trades": "204"
    },
    {
      "date": "2026-01-05",
      "bid": "79.50",
      "ask": "80.00",
      "open": "77.30",
      "high": "80.90",
      "low": "77.20",
      "close": "80.00",
      "average": "79.9267",
      "volume": "23483",
      "turnover": "1876920.6",
      "trades": "149"
    },
    {
      "date": "2026-01-07",
      "bid": "88.60",
      "ask": "89.90",
      "open": "80.10",
      "high": "89.80",
      "low": "80.10",
      "close": "89.80",
      "average": "86.2753",
      "volume": "39809",
      "turnover": "3432837.8",
      "trades": "418"
    },
    {
      "date": "2026-01-08",
      "bid": "86.40",
      "ask": "86.90",
      "open": "89.40",
      "high": "89.40",
      "low": "85.50",
      "close": "86.40",
      "average": "86.5647",
      "volume": "35855",
      "turnover": "3102912.25",
      "trades": "329"
    },
    {
      "date": "2026-01-09",
      "bid": "83.40",
      "ask": "84.60",
      "open": "86.90",
      "high": "87.70",
      "low": "83.40",
      "close": "83.50",
      "average": "84.8318",
      "volume": "20254",
      "turnover": "1718219.3",
      "trades": "249"
    },
    {
      "date": "2026-01-12",
      "bid": "81.00",
      "ask": "81.30",
      "open": "82.90",
      "high": "82.90",
      "low": "80.00",
      "close": "81.00",
      "average": "80.9776",
      "volume": "19997",
      "turnover": "1619258.15",
      "trades": "241"
    },
    {
      "date": "2026-01-13",
      "bid": "79.50",
      "ask": "80.40",
      "open": "81.00",
      "high": "81.90",
      "low": "77.20",
      "close": "79.90",
      "average": "79.2458",
      "volume": "28066",
      "turnover": "2222796.9",
      "trades": "224"
    },
    {
      "date": "2026-01-14",
      "bid": "83.80",
      "ask": "84.00",
      "open": "80.00",
      "high": "85.20",
      "low": "80.00",
      "close": "84.00",
      "average": "83.9525",
      "volume": "12561",
      "turnover": "1054361.45",
      "trades": "215"
    },
    {
      "date": "2026-01-15",
      "bid": "85.40",
      "ask": "86.00",
      "open": "84.00",
      "high": "89.00",
      "low": "83.30",
      "close": "85.90",
      "average": "85.6505",
      "volume": "25825",
      "turnover": "2212400.45",
      "trades": "217"
    },
    {
      "date": "2026-01-16",
      "bid": "88.10",
      "ask": "90.50",
      "open": "86.00",
      "high": "97.50",
      "low": "86.00",
      "close": "88.30",
      "average": "89.1446",
      "volume": "1063022",
      "turnover": "88628366.25",
      "trades": "374"
    },
    {
      "date": "2026-01-19",
      "bid": "85.80",
      "ask": "86.00",
      "open": "86.70",
      "high": "90.40",
      "low": "84.90",
      "close": "86.30",
      "average": "87.482",
      "volume": "31892",
      "turnover": "2794294.45",
      "trades": "259"
    },
    {
      "date": "2026-01-20",
      "bid": "86.20",
      "ask": "87.20",
      "open": "85.40",
      "high": "86.90",
      "low": "82.90",
      "close": "86.90",
      "average": "85.0397",
      "volume": "12973",
      "turnover": "1102770.3",
      "trades": "184"
    },
    {
      "date": "2026-01-21",
      "bid": "85.50",
      "ask": "86.90",
      "open": "86.70",
      "high": "88.00",
      "low": "84.30",
      "close": "85.80",
      "average": "85.6907",
      "volume": "16035",
      "turnover": "1373923.25",
      "trades": "144"
    },
    {
      "date": "2026-01-22",
      "bid": "87.80",
      "ask": "88.00",
      "open": "88.00",
      "high": "88.00",
      "low": "86.60",
      "close": "88.00",
      "average": "87.6087",
      "volume": "13089",
      "turnover": "1147322.3",
      "trades": "118"
    },
    {
      "date": "2026-01-23",
      "bid": "89.20",
      "ask": "89.40",
      "open": "87.80",
      "high": "90.50",
      "low": "87.50",
      "close": "89.30",
      "average": "89.4341",
      "volume": "20072",
      "turnover": "1797613.25",
      "trades": "236"
    },
    {
      "date": "2026-01-26",
      "bid": "89.30",
      "ask": "90.70",
      "open": "89.40",
      "high": "90.70",
      "low": "88.00",
      "close": "89.40",
      "average": "89.1276",
      "volume": "30423",
      "turnover": "2708192.1",
      "trades": "308"
    },
    {
      "date": "2026-01-27",
      "bid": "90.10",
      "ask": "90.40",
      "open": "90.70",
      "high": "90.90",
      "low": "90.00",
      "close": "90.00",
      "average": "90.2551",
      "volume": "20897",
      "turnover": "1885924.3",
      "trades": "282"
    },
    {
      "date": "2026-01-28",
      "bid": "88.80",
      "ask": "90.00",
      "open": "90.10",
      "high": "90.10",
      "low": "88.00",
      "close": "89.60",
      "average": "89.2235",
      "volume": "12875",
      "turnover": "1148824.5",
      "trades": "106"
    },
    {
      "date": "2026-01-29",
      "bid": "88.20",
      "ask": "89.50",
      "open": "91.00",
      "high": "91.00",
      "low": "84.80",
      "close": "87.90",
      "average": "87.839",
      "volume": "27376",
      "turnover": "2403882.29",
      "trades": "281"
    },
    {
      "date": "2026-01-30",
      "bid": "90.60",
      "ask": "90.80",
      "open": "89.10",
      "high": "91.00",
      "low": "88.00",
      "close": "90.80",
      "average": "90.3655",
      "volume": "25753",
      "turnover": "2326718.29",
      "trades": "308"
    },
    {
      "date": "2026-02-02",
      "bid": "95.80",
      "ask": "96.50",
      "open": "91.40",
      "high": "97.60",
      "low": "89.40",
      "close": "96.50",
      "average": "93.1501",
      "volume": "50220",
      "turnover": "4676862.95",
      "trades": "492"
    },
    {
      "date": "2026-02-03",
      "bid": "94.20",
      "ask": "94.70",
      "open": "96.50",
      "high": "97.30",
      "low": "93.20",
      "close": "94.10",
      "average": "95.108",
      "volume": "51392",
      "turnover": "4893002.55",
      "trades": "540"
    },
    {
      "date": "2026-02-04",
      "bid": "91.00",
      "ask": "91.20",
      "open": "94.40",
      "high": "95.50",
      "low": "90.50",
      "close": "90.60",
      "average": "91.976",
      "volume": "34730",
      "turnover": "3193878.4",
      "trades": "393"
    },
    {
      "date": "2026-02-05",
      "bid": "71.70",
      "ask": "72.10",
      "open": "90.60",
      "high": "90.60",
      "low": "63.10",
      "close": "72.10",
      "average": "71.9817",
      "volume": "246376",
      "turnover": "17665243.45",
      "trades": "1688"
    },
    {
      "date": "2026-02-06",
      "bid": "68.10",
      "ask": "68.50",
      "open": "73.10",
      "high": "75.10",
      "low": "66.90",
      "close": "67.40",
      "average": "71.8805",
      "volume": "70358",
      "turnover": "5061370.75",
      "trades": "562"
    },
    {
      "date": "2026-02-09",
      "bid": "64.10",
      "ask": "64.50",
      "open": "67.80",
      "high": "70.40",
      "low": "62.10",
      "close": "65.00",
      "average": "65.5391",
      "volume": "96241",
      "turnover": "6303523.3",
      "trades": "663"
    },
    {
      "date": "2026-02-10",
      "bid": "66.40",
      "ask": "66.70",
      "open": "64.80",
      "high": "66.70",
      "low": "63.80",
      "close": "66.50",
      "average": "65.3409",
      "volume": "37209",
      "turnover": "2430283.7",
      "trades": "242"
    },
    {
      "date": "2026-02-11",
      "bid": "66.60",
      "ask": "67.20",
      "open": "66.40",
      "high": "68.20",
      "low": "64.90",
      "close": "66.20",
      "average": "66.4638",
      "volume": "26699",
      "turnover": "1775179.85",
      "trades": "287"
    },
    {
      "date": "2026-02-12",
      "bid": "65.00",
      "ask": "65.20",
      "open": "66.20",
      "high": "67.30",
      "low": "65.00",
      "close": "65.20",
      "average": "65.6448",
      "volume": "17103",
      "turnover": "1122141.39",
      "trades": "164"
    },
    {
      "date": "2026-02-13",
      "bid": "67.00",
      "ask": "67.60",
      "open": "65.20",
      "high": "67.50",
      "low": "65.00",
      "close": "67.50",
      "average": "66.3711",
      "volume": "16787",
      "turnover": "1113981.75",
      "trades": "157"
    },
    {
      "date": "2026-02-16",
      "bid": "70.60",
      "ask": "71.60",
      "open": "66.50",
      "high": "71.80",
      "low": "65.90",
      "close": "70.50",
      "average": "69.6868",
      "volume": "31656",
      "turnover": "2202594.5",
      "trades": "268"
    },
    {
      "date": "2026-02-17",
      "bid": "71.10",
      "ask": "71.70",
      "open": "71.60",
      "high": "71.90",
      "low": "69.80",
      "close": "71.20",
      "average": "70.7958",
      "volume": "13879",
      "turnover": "982588.15",
      "trades": "193"
    },
    {
      "date": "2026-02-18",
      "bid": "69.50",
      "ask": "69.80",
      "open": "72.00",
      "high": "72.00",
      "low": "68.80",
      "close": "69.30",
      "average": "69.6679",
      "volume": "12281",
      "turnover": "855537.2",
      "trades": "139"
    },
    {
      "date": "2026-02-19",
      "bid": "69.80",
      "ask": "70.30",
      "open": "69.50",
      "high": "72.40",
      "low": "69.20",
      "close": "70.00",
      "average": "70.4692",
      "volume": "19470",
      "turnover": "1372077.1",
      "trades": "195"
    },
    {
      "date": "2026-02-20",
      "bid": "69.00",
      "ask": "70.20",
      "open": "72.60",
      "high": "72.70",
      "low": "68.00",
      "close": "69.10",
      "average": "69.8522",
      "volume": "29567",
      "turnover": "2066759.15",
      "trades": "344"
    },
    {
      "date": "2026-02-23",
      "bid": "65.50",
      "ask": "66.00",
      "open": "68.90",
      "high": "68.90",
      "low": "64.70",
      "close": "65.70",
      "average": "65.9608",
      "volume": "44050",
      "turnover": "2905102.5",
      "trades": "313"
    },
    {
      "date": "2026-02-24",
      "bid": "63.10",
      "ask": "63.60",
      "open": "66.00",
      "high": "66.00",
      "low": "62.60",
      "close": "63.20",
      "average": "64.0865",
      "volume": "36192",
      "turnover": "2319807",
      "trades": "299"
    },
    {
      "date": "2026-02-25",
      "bid": "64.00",
      "ask": "64.70",
      "open": "63.10",
      "high": "64.50",
      "low": "62.60",
      "close": "64.30",
      "average": "63.3833",
      "volume": "16167",
      "turnover": "1024273.65",
      "trades": "188"
    },
    {
      "date": "2026-02-26",
      "bid": "66.00",
      "ask": "66.90",
      "open": "64.00",
      "high": "67.40",
      "low": "64.00",
      "close": "66.50",
      "average": "66.2802",
      "volume": "19372",
      "turnover": "1284247.7",
      "trades": "207"
    },
    {
      "date": "2026-02-27",
      "bid": "65.70",
      "ask": "66.50",
      "open": "66.00",
      "high": "66.50",
      "low": "62.80",
      "close": "66.00",
      "average": "64.7204",
      "volume": "56075",
      "turnover": "3629215.75",
      "trades": "372"
    },
    {
      "date": "2026-03-02",
      "bid": "63.30",
      "ask": "64.00",
      "open": "63.00",
      "high": "64.40",
      "low": "62.30",
      "close": "63.40",
      "average": "63.2053",
      "volume": "19897",
      "turnover": "1257272.3",
      "trades": "208"
    },
    {
      "date": "2026-03-03",
      "bid": "59.10",
      "ask": "59.70",
      "open": "63.30",
      "high": "63.30",
      "low": "58.80",
      "close": "60.00",
      "average": "59.5233",
      "volume": "57395",
      "turnover": "3416351.05",
      "trades": "417"
    },
    {
      "date": "2026-03-04",
      "bid": "60.40",
      "ask": "61.80",
      "open": "59.70",
      "high": "61.00",
      "low": "59.00",
      "close": "60.50",
      "average": "59.9389",
      "volume": "16586",
      "turnover": "994067.15",
      "trades": "117"
    },
    {
      "date": "2026-03-05",
      "bid": "61.20",
      "ask": "61.40",
      "open": "60.40",
      "high": "62.00",
      "low": "59.90",
      "close": "61.40",
      "average": "61.2762",
      "volume": "12510",
      "turnover": "767091.35",
      "trades": "137"
    },
    {
      "date": "2026-03-06",
      "bid": "60.40",
      "ask": "60.90",
      "open": "61.40",
      "high": "61.50",
      "low": "59.90",
      "close": "60.50",
      "average": "60.8845",
      "volume": "13077",
      "turnover": "796266.1",
      "trades": "97"
    },
    {
      "date": "2026-03-09",
      "bid": "60.10",
      "ask": "61.20",
      "open": "57.90",
      "high": "61.00",
      "low": "57.90",
      "close": "60.20",
      "average": "59.5889",
      "volume": "13198",
      "turnover": "786454.5",
      "trades": "119"
    },
    {
      "date": "2026-03-10",
      "bid": "61.10",
      "ask": "62.00",
      "open": "61.20",
      "high": "62.00",
      "low": "61.00",
      "close": "61.00",
      "average": "61.1567",
      "volume": "3660",
      "turnover": "223836.65",
      "trades": "73"
    },
    {
      "date": "2026-03-11",
      "bid": "60.30",
      "ask": "61.20",
      "open": "61.10",
      "high": "61.10",
      "low": "60.10",
      "close": "60.40",
      "average": "60.4706",
      "volume": "8662",
      "turnover": "523771.6",
      "trades": "107"
    },
    {
      "date": "2026-03-12",
      "bid": "57.80",
      "ask": "58.60",
      "open": "60.30",
      "high": "60.30",
      "low": "57.50",
      "close": "57.90",
      "average": "58.8297",
      "volume": "15759",
      "turnover": "926890.5",
      "trades": "146"
    },
    {
      "date": "2026-03-13",
      "bid": "57.70",
      "ask": "58.00",
      "open": "58.60",
      "high": "58.60",
      "low": "57.20",
      "close": "57.40",
      "average": "57.8543",
      "volume": "13082",
      "turnover": "756845.6",
      "trades": "70"
    },
    {
      "date": "2026-03-16",
      "bid": "54.20",
      "ask": "55.10",
      "open": "57.50",
      "high": "57.50",
      "low": "53.70",
      "close": "54.30",
      "average": "54.546",
      "volume": "40741",
      "turnover": "2221975.95",
      "trades": "356"
    },
    {
      "date": "2026-03-17",
      "bid": "55.60",
      "ask": "56.30",
      "open": "54.30",
      "high": "56.10",
      "low": "53.50",
      "close": "55.80",
      "average": "54.3517",
      "volume": "17691",
      "turnover": "961798.75",
      "trades": "118"
    },
    {
      "date": "2026-03-18",
      "bid": "55.20",
      "ask": "55.70",
      "open": "55.60",
      "high": "57.50",
      "low": "55.00",
      "close": "55.90",
      "average": "56.4969",
      "volume": "15788",
      "turnover": "892152.05",
      "trades": "135"
    },
    {
      "date": "2026-03-19",
      "bid": "55.90",
      "ask": "56.00",
      "open": "55.00",
      "high": "56.60",
      "low": "54.00",
      "close": "55.80",
      "average": "55.6531",
      "volume": "11886",
      "turnover": "661676.65",
      "trades": "115"
    },
    {
      "date": "2026-03-20",
      "bid": "54.40",
      "ask": "55.10",
      "open": "55.90",
      "high": "56.60",
      "low": "53.90",
      "close": "54.40",
      "average": "55.6125",
      "volume": "19417",
      "turnover": "1079839.55",
      "trades": "167"
    },
    {
      "date": "2026-03-23",
      "bid": "53.90",
      "ask": "55.10",
      "open": "54.00",
      "high": "56.80",
      "low": "53.40",
      "close": "53.80",
      "average": "54.8394",
      "volume": "9811",
      "turnover": "538058.3",
      "trades": "128"
    },
    {
      "date": "2026-03-24",
      "bid": "54.20",
      "ask": "54.70",
      "open": "55.10",
      "high": "55.40",
      "low": "53.90",
      "close": "54.00",
      "average": "54.4269",
      "volume": "15381",
      "turnover": "837592.35",
      "trades": "131"
    },
    {
      "date": "2026-03-25",
      "bid": "54.80",
      "ask": "55.50",
      "open": "54.10",
      "high": "55.70",
      "low": "54.10",
      "close": "54.80",
      "average": "55.0477",
      "volume": "12402",
      "turnover": "682692.3",
      "trades": "97"
    },
    {
      "date": "2026-03-26",
      "bid": "55.90",
      "ask": "56.10",
      "open": "53.70",
      "high": "56.40",
      "low": "53.70",
      "close": "55.90",
      "average": "55.7563",
      "volume": "12144",
      "turnover": "677046.2",
      "trades": "76"
    },
    {
      "date": "2026-03-27",
      "bid": "56.00",
      "ask": "56.50",
      "open": "56.10",
      "high": "56.60",
      "low": "55.20",
      "close": "55.80",
      "average": "55.8457",
      "volume": "5297",
      "turnover": "295115.7",
      "trades": "82"
    },
    {
      "date": "2026-03-30",
      "bid": "54.70",
      "ask": "55.40",
      "open": "57.00",
      "high": "57.00",
      "low": "53.90",
      "close": "54.60",
      "average": "54.9789",
      "volume": "19619",
      "turnover": "1078586.7",
      "trades": "160"
    },
    {
      "date": "2026-03-31",
      "bid": "55.70",
      "ask": "56.40",
      "open": "54.60",
      "high": "56.40",
      "low": "54.60",
      "close": "56.30",
      "average": "55.8237",
      "volume": "8854",
      "turnover": "494263.15",
      "trades": "86"
    },
    {
      "date": "2026-04-01",
      "bid": "55.10",
      "ask": "57.10",
      "open": "56.40",
      "high": "57.80",
      "low": "55.30",
      "close": "55.30",
      "average": "56.7325",
      "volume": "12543",
      "turnover": "711674.4",
      "trades": "90"
    },
    {
      "date": "2026-04-02",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.30",
      "high": "56.60",
      "low": "55.00",
      "close": "55.60",
      "average": "55.7731",
      "volume": "3950",
      "turnover": "220308.7",
      "trades": "37"
    },
    {
      "date": "2026-04-07",
      "bid": "55.30",
      "ask": "56.30",
      "open": "56.70",
      "high": "58.20",
      "low": "55.20",
      "close": "55.20",
      "average": "56.8277",
      "volume": "16403",
      "turnover": "932521.85",
      "trades": "228"
    },
    {
      "date": "2026-04-08",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.90",
      "high": "58.60",
      "low": "57.00",
      "close": "57.30",
      "average": "57.4398",
      "volume": "30868",
      "turnover": "1773154.05",
      "trades": "136"
    },
    {
      "date": "2026-04-09",
      "bid": "59.00",
      "ask": "59.20",
      "open": "57.20",
      "high": "60.80",
      "low": "57.20",
      "close": "59.00",
      "average": "59.7285",
      "volume": "23192",
      "turnover": "1385482.7",
      "trades": "247"
    },
    {
      "date": "2026-04-10",
      "bid": "59.20",
      "ask": "59.50",
      "open": "59.30",
      "high": "61.00",
      "low": "58.30",
      "close": "59.20",
      "average": "59.3664",
      "volume": "10741",
      "turnover": "638297.3",
      "trades": "148"
    },
    {
      "date": "2026-04-13",
      "bid": "58.30",
      "ask": "58.60",
      "open": "59.20",
      "high": "59.20",
      "low": "57.50",
      "close": "57.90",
      "average": "58.1317",
      "volume": "8000",
      "turnover": "465044.55",
      "trades": "95"
    },
    {
      "date": "2026-04-14",
      "bid": "62.20",
      "ask": "62.50",
      "open": "58.30",
      "high": "62.50",
      "low": "58.30",
      "close": "61.70",
      "average": "61.1247",
      "volume": "10289",
      "turnover": "629067.3",
      "trades": "119"
    },
    {
      "date": "2026-04-15",
      "bid": "59.80",
      "ask": "60.30",
      "open": "62.20",
      "high": "62.20",
      "low": "59.60",
      "close": "59.60",
      "average": "60.3055",
      "volume": "9963",
      "turnover": "600983.25",
      "trades": "166"
    },
    {
      "date": "2026-04-16",
      "bid": "59.50",
      "ask": "60.60",
      "open": "61.90",
      "high": "61.90",
      "low": "58.00",
      "close": "60.30",
      "average": "59.7659",
      "volume": "17669",
      "turnover": "1055801.6",
      "trades": "158"
    },
    {
      "date": "2026-04-17",
      "bid": "61.50",
      "ask": "62.30",
      "open": "60.00",
      "high": "63.50",
      "low": "60.00",
      "close": "61.40",
      "average": "61.4477",
      "volume": "10608",
      "turnover": "652212.5",
      "trades": "162"
    },
    {
      "date": "2026-04-20",
      "bid": "60.50",
      "ask": "61.00",
      "open": "62.00",
      "high": "62.30",
      "low": "60.40",
      "close": "60.50",
      "average": "61.4162",
      "volume": "5620",
      "turnover": "345154.3",
      "trades": "91"
    },
    {
      "date": "2026-04-21",
      "bid": "61.60",
      "ask": "62.30",
      "open": "61.40",
      "high": "62.90",
      "low": "60.70",
      "close": "61.60",
      "average": "62.1487",
      "volume": "5017",
      "turnover": "311786.15",
      "trades": "75"
    },
    {
      "date": "2026-04-22",
      "bid": "61.20",
      "ask": "62.00",
      "open": "61.50",
      "high": "62.40",
      "low": "60.30",
      "close": "61.20",
      "average": "61.3382",
      "volume": "7194",
      "turnover": "441193.6",
      "trades": "74"
    },
    {
      "date": "2026-04-23",
      "bid": "60.40",
      "ask": "61.70",
      "open": "62.00",
      "high": "63.20",
      "low": "60.00",
      "close": "60.00",
      "average": "61.528",
      "volume": "4490",
      "turnover": "276327.95",
      "trades": "107"
    },
    {
      "date": "2026-04-24",
      "bid": "60.80",
      "ask": "61.60",
      "open": "61.60",
      "high": "61.60",
      "low": "58.80",
      "close": "60.80",
      "average": "60.2274",
      "volume": "3106",
      "turnover": "187070.2",
      "trades": "66"
    },
    {
      "date": "2026-04-27",
      "bid": "59.40",
      "ask": "59.50",
      "open": "61.80",
      "high": "62.80",
      "low": "58.00",
      "close": "59.40",
      "average": "59.7264",
      "volume": "7858",
      "turnover": "469440.1",
      "trades": "102"
    },
    {
      "date": "2026-04-28",
      "bid": "57.20",
      "ask": "57.90",
      "open": "59.50",
      "high": "59.50",
      "low": "57.20",
      "close": "57.90",
      "average": "58.5531",
      "volume": "9137",
      "turnover": "534993.95",
      "trades": "161"
    },
    {
      "date": "2026-04-29",
      "bid": "57.50",
      "ask": "58.00",
      "open": "57.90",
      "high": "59.30",
      "low": "57.30",
      "close": "57.40",
      "average": "58.1615",
      "volume": "6152",
      "turnover": "357805.45",
      "trades": "72"
    },
    {
      "date": "2026-04-30",
      "bid": "58.10",
      "ask": "59.20",
      "open": "60.00",
      "high": "60.00",
      "low": "57.50",
      "close": "59.50",
      "average": "58.4757",
      "volume": "5603",
      "turnover": "327763.5",
      "trades": "48"
    },
    {
      "date": "2026-05-04",
      "bid": "56.10",
      "ask": "57.30",
      "open": "58.00",
      "high": "59.00",
      "low": "56.00",
      "close": "56.00",
      "average": "57.131",
      "volume": "16654",
      "turnover": "951543",
      "trades": "157"
    },
    {
      "date": "2026-05-05",
      "bid": "58.10",
      "ask": "59.00",
      "open": "56.00",
      "high": "59.10",
      "low": "56.00",
      "close": "59.00",
      "average": "58.2635",
      "volume": "13600",
      "turnover": "792399.3",
      "trades": "119"
    },
    {
      "date": "2026-05-06",
      "bid": "49.85",
      "ask": "50.30",
      "open": "59.90",
      "high": "60.90",
      "low": "48.10",
      "close": "49.60",
      "average": "50.2705",
      "volume": "114795",
      "turnover": "5776508",
      "trades": "727"
    },
    {
      "date": "2026-05-07",
      "bid": "51.00",
      "ask": "51.40",
      "open": "49.80",
      "high": "51.90",
      "low": "49.60",
      "close": "51.70",
      "average": "50.6577",
      "volume": "32414",
      "turnover": "1641562.47",
      "trades": "231"
    },
    {
      "date": "2026-05-08",
      "bid": "50.20",
      "ask": "50.50",
      "open": "51.50",
      "high": "51.50",
      "low": "49.30",
      "close": "49.90",
      "average": "50.0685",
      "volume": "14555",
      "turnover": "728777.46",
      "trades": "119"
    },
    {
      "date": "2026-05-11",
      "bid": "48.70",
      "ask": "49.25",
      "open": "49.65",
      "high": "49.65",
      "low": "48.25",
      "close": "48.50",
      "average": "48.7693",
      "volume": "20515",
      "turnover": "999675.38",
      "trades": "181"
    },
    {
      "date": "2026-05-12",
      "bid": "47.50",
      "ask": "47.65",
      "open": "48.45",
      "high": "48.50",
      "low": "47.00",
      "close": "47.00",
      "average": "47.4842",
      "volume": "34916",
      "turnover": "1658848.32",
      "trades": "202"
    },
    {
      "date": "2026-05-13",
      "bid": "48.35",
      "ask": "48.70",
      "open": "47.50",
      "high": "48.70",
      "low": "47.50",
      "close": "48.35",
      "average": "47.9843",
      "volume": "8473",
      "turnover": "406673.3",
      "trades": "70"
    },
    {
      "date": "2026-05-15",
      "bid": "48.40",
      "ask": "48.50",
      "open": "49.00",
      "high": "49.00",
      "low": "48.40",
      "close": "48.50",
      "average": "48.6268",
      "volume": "5571",
      "turnover": "270889.23",
      "trades": "126"
    },
    {
      "date": "2026-05-18",
      "bid": "49.30",
      "ask": "49.90",
      "open": "48.40",
      "high": "49.85",
      "low": "46.70",
      "close": "49.85",
      "average": "47.9238",
      "volume": "19023",
      "turnover": "911062.93",
      "trades": "122"
    },
    {
      "date": "2026-05-19",
      "bid": "49.45",
      "ask": "50.10",
      "open": "49.90",
      "high": "50.60",
      "low": "49.10",
      "close": "49.95",
      "average": "49.6604",
      "volume": "37757",
      "turnover": "1875628.71",
      "trades": "166"
    },
    {
      "date": "2026-05-20",
      "bid": "50.30",
      "ask": "50.90",
      "open": "50.10",
      "high": "51.00",
      "low": "50.00",
      "close": "50.70",
      "average": "50.4988",
      "volume": "6507",
      "turnover": "328476.7",
      "trades": "89"
    },
    {
      "date": "2026-05-21",
      "bid": "49.50",
      "ask": "49.85",
      "open": "50.90",
      "high": "50.90",
      "low": "49.50",
      "close": "49.50",
      "average": "49.9339",
      "volume": "6985",
      "turnover": "349091.63",
      "trades": "106"
    },
    {
      "date": "2026-05-22",
      "bid": "49.80",
      "ask": "50.10",
      "open": "49.55",
      "high": "50.40",
      "low": "49.40",
      "close": "49.40",
      "average": "49.8707",
      "volume": "18009",
      "turnover": "898204.01",
      "trades": "132"
    },
    {
      "date": "2026-05-25",
      "bid": "50.30",
      "ask": "50.60",
      "open": "50.20",
      "high": "51.80",
      "low": "50.10",
      "close": "50.20",
      "average": "50.7616",
      "volume": "16223",
      "turnover": "823480.95",
      "trades": "120"
    },
    {
      "date": "2026-05-26",
      "bid": "50.70",
      "ask": "51.10",
      "open": "50.20",
      "high": "51.10",
      "low": "49.60",
      "close": "50.00",
      "average": "50.0788",
      "volume": "15670",
      "turnover": "784734.5",
      "trades": "120"
    },
    {
      "date": "2026-05-27",
      "bid": "50.60",
      "ask": "51.20",
      "open": "50.80",
      "high": "51.40",
      "low": "50.40",
      "close": "51.10",
      "average": "50.8825",
      "volume": "2159",
      "turnover": "109875.2",
      "trades": "65"
    },
    {
      "date": "2026-05-28",
      "bid": "48.70",
      "ask": "49.35",
      "open": "51.20",
      "high": "51.30",
      "low": "48.50",
      "close": "48.50",
      "average": "49.2122",
      "volume": "14710",
      "turnover": "723912",
      "trades": "95"
    },
    {
      "date": "2026-05-29",
      "bid": "48.75",
      "ask": "49.55",
      "open": "48.40",
      "high": "50.00",
      "low": "47.10",
      "close": "50.00",
      "average": "48.1593",
      "volume": "31582",
      "turnover": "1521265.54",
      "trades": "198"
    },
    {
      "date": "2026-06-01",
      "bid": "49.40",
      "ask": "50.30",
      "open": "50.40",
      "high": "50.40",
      "low": "49.05",
      "close": "49.35",
      "average": "49.7124",
      "volume": "13707",
      "turnover": "681272.1",
      "trades": "93"
    },
    {
      "date": "2026-06-02",
      "bid": "49.10",
      "ask": "49.40",
      "open": "50.00",
      "high": "50.00",
      "low": "49.00",
      "close": "49.10",
      "average": "49.1365",
      "volume": "10931",
      "turnover": "537148.5",
      "trades": "81"
    },
    {
      "date": "2026-06-03",
      "bid": "48.00",
      "ask": "48.25",
      "open": "49.35",
      "high": "49.40",
      "low": "47.50",
      "close": "48.00",
      "average": "48.717",
      "volume": "10943",
      "turnover": "533164.13",
      "trades": "96"
    },
    {
      "date": "2026-06-04",
      "bid": "48.55",
      "ask": "48.85",
      "open": "47.95",
      "high": "48.60",
      "low": "47.95",
      "close": "48.55",
      "average": "48.4935",
      "volume": "3868",
      "turnover": "187583.45",
      "trades": "44"
    },
    {
      "date": "2026-06-05",
      "bid": "48.85",
      "ask": "49.85",
      "open": "48.85",
      "high": "51.50",
      "low": "47.45",
      "close": "48.90",
      "average": "49.0892",
      "volume": "11770",
      "turnover": "578113.19",
      "trades": "120"
    },
    {
      "date": "2026-06-08",
      "bid": "48.75",
      "ask": "49.10",
      "open": "48.90",
      "high": "49.60",
      "low": "48.05",
      "close": "48.75",
      "average": "48.6877",
      "volume": "8256",
      "turnover": "401965.35",
      "trades": "63"
    },
    {
      "date": "2026-06-09",
      "bid": "48.75",
      "ask": "49.50",
      "open": "50.00",
      "high": "50.00",
      "low": "48.75",
      "close": "49.40",
      "average": "49.175",
      "volume": "1914",
      "turnover": "94119",
      "trades": "35"
    },
    {
      "date": "2026-06-10",
      "bid": "47.85",
      "ask": "48.50",
      "open": "49.90",
      "high": "49.90",
      "low": "48.00",
      "close": "48.45",
      "average": "48.6192",
      "volume": "1895",
      "turnover": "92160.1",
      "trades": "35"
    },
    {
      "date": "2026-06-11",
      "bid": "47.85",
      "ask": "48.10",
      "open": "47.85",
      "high": "48.35",
      "low": "47.15",
      "close": "47.80",
      "average": "47.8983",
      "volume": "2693",
      "turnover": "128990.15",
      "trades": "46"
    },
    {
      "date": "2026-06-12",
      "bid": "49.15",
      "ask": "49.90",
      "open": "47.75",
      "high": "50.40",
      "low": "47.75",
      "close": "49.10",
      "average": "48.9564",
      "volume": "4670",
      "turnover": "228745.01",
      "trades": "62"
    },
    {
      "date": "2026-06-15",
      "bid": "50.00",
      "ask": "51.10",
      "open": "49.10",
      "high": "51.20",
      "low": "49.10",
      "close": "50.10",
      "average": "50.6254",
      "volume": "9024",
      "turnover": "456613.06",
      "trades": "82"
    },
    {
      "date": "2026-06-16",
      "bid": "49.90",
      "ask": "50.70",
      "open": "50.10",
      "high": "50.90",
      "low": "49.55",
      "close": "49.95",
      "average": "50.2162",
      "volume": "2723",
      "turnover": "136739.55",
      "trades": "52"
    },
    {
      "date": "2026-06-17",
      "bid": "48.85",
      "ask": "49.50",
      "open": "49.90",
      "high": "50.30",
      "low": "48.80",
      "close": "49.45",
      "average": "49.672",
      "volume": "9873",
      "turnover": "490376.7",
      "trades": "70"
    },
    {
      "date": "2026-06-18",
      "bid": "48.60",
      "ask": "49.35",
      "open": "49.50",
      "high": "50.20",
      "low": "48.50",
      "close": "48.50",
      "average": "49.5616",
      "volume": "2462",
      "turnover": "122035.35",
      "trades": "42"
    },
    {
      "date": "2026-06-22",
      "bid": "47.00",
      "ask": "47.40",
      "open": "49.40",
      "high": "49.80",
      "low": "46.70",
      "close": "46.90",
      "average": "47.478",
      "volume": "11986",
      "turnover": "569200.05",
      "trades": "112"
    },
    {
      "date": "2026-06-23",
      "bid": "46.40",
      "ask": "46.80",
      "open": "46.60",
      "high": "47.50",
      "low": "46.30",
      "close": "46.80",
      "average": "46.7319",
      "volume": "4545",
      "turnover": "212398.48",
      "trades": "62"
    },
    {
      "date": "2026-06-24",
      "bid": "46.40",
      "ask": "46.85",
      "open": "46.05",
      "high": "46.95",
      "low": "46.05",
      "close": "46.25",
      "average": "46.2366",
      "volume": "2960",
      "turnover": "136860.2",
      "trades": "56"
    },
    {
      "date": "2026-06-25",
      "bid": "46.30",
      "ask": "46.60",
      "open": "46.30",
      "high": "46.95",
      "low": "46.00",
      "close": "46.30",
      "average": "46.3902",
      "volume": "7531",
      "turnover": "349338.3",
      "trades": "59"
    },
    {
      "date": "2026-06-26",
      "bid": "46.10",
      "ask": "46.50",
      "open": "46.30",
      "high": "46.85",
      "low": "46.10",
      "close": "46.50",
      "average": "46.4898",
      "volume": "2389",
      "turnover": "111048.5",
      "trades": "48"
    },
    {
      "date": "2026-06-29",
      "bid": "46.35",
      "ask": "46.45",
      "open": "46.50",
      "high": "46.50",
      "low": "45.70",
      "close": "46.35",
      "average": "46.1759",
      "volume": "7532",
      "turnover": "347778.03",
      "trades": "95"
    },
    {
      "date": "2026-06-30",
      "bid": "46.30",
      "ask": "46.80",
      "open": "49.00",
      "high": "50.30",
      "low": "46.30",
      "close": "46.30",
      "average": "47.4197",
      "volume": "13892",
      "turnover": "659053.23",
      "trades": "145"
    },
    {
      "date": "2026-07-01",
      "bid": "46.55",
      "ask": "47.10",
      "open": "46.30",
      "high": "47.10",
      "low": "46.05",
      "close": "47.10",
      "average": "46.4046",
      "volume": "3358",
      "turnover": "155846.77",
      "trades": "56"
    },
    {
      "date": "2026-07-02",
      "bid": "47.70",
      "ask": "48.35",
      "open": "46.55",
      "high": "48.75",
      "low": "44.00",
      "close": "48.00",
      "average": "46.7427",
      "volume": "23652",
      "turnover": "1105558.1",
      "trades": "134"
    },
    {
      "date": "2026-07-03",
      "bid": "50.00",
      "ask": "50.50",
      "open": "48.00",
      "high": "51.00",
      "low": "47.40",
      "close": "50.50",
      "average": "48.6383",
      "volume": "18057",
      "turnover": "878261.85",
      "trades": "81"
    },
    {
      "date": "2026-07-06",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.90",
      "low": "50.00",
      "close": "50.00",
      "average": "50.5756",
      "volume": "52920",
      "turnover": "2676459.4",
      "trades": "57"
    },
    {
      "date": "2026-07-07",
      "bid": "50.20",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.00",
      "low": "49.90",
      "close": "50.20",
      "average": "50.6552",
      "volume": "19027",
      "turnover": "963957.5",
      "trades": "121"
    },
    {
      "date": "2026-07-08",
      "bid": "48.40",
      "ask": "49.10",
      "open": "51.00",
      "high": "51.40",
      "low": "48.10",
      "close": "48.10",
      "average": "48.9728",
      "volume": "10326",
      "turnover": "506086.45",
      "trades": "69"
    },
    {
      "date": "2026-07-09",
      "bid": "48.25",
      "ask": "49.95",
      "open": "48.40",
      "high": "51.50",
      "low": "48.15",
      "close": "49.70",
      "average": "49.6314",
      "volume": "27548",
      "turnover": "1365999.28",
      "trades": "122"
    },
    {
      "date": "2026-07-10",
      "bid": "48.75",
      "ask": "49.45",
      "open": "49.50",
      "high": "49.70",
      "low": "48.60",
      "close": "48.75",
      "average": "49.0391",
      "volume": "8868",
      "turnover": "435083.15",
      "trades": "72"
    },
    {
      "date": "2026-07-13",
      "bid": "49.15",
      "ask": "49.50",
      "open": "48.75",
      "high": "49.60",
      "low": "48.55",
      "close": "49.15",
      "average": "49.2931",
      "volume": "5083",
      "turnover": "250520.33",
      "trades": "39"
    },
    {
      "date": "2026-07-14",
      "bid": "48.00",
      "ask": "49.10",
      "open": "50.20",
      "high": "50.30",
      "low": "47.85",
      "close": "48.90",
      "average": "49.0664",
      "volume": "6482",
      "turnover": "318146.7",
      "trades": "54"
    },
    {
      "date": "2026-07-15",
      "bid": "47.70",
      "ask": "48.35",
      "open": "48.90",
      "high": "49.40",
      "low": "47.40",
      "close": "47.70",
      "average": "48.6797",
      "volume": "8902",
      "turnover": "433399.32",
      "trades": "70"
    },
    {
      "date": "2026-07-16",
      "bid": "48.00",
      "ask": "48.70",
      "open": "48.60",
      "high": "48.60",
      "low": "47.60",
      "close": "48.00",
      "average": "48.2624",
      "volume": "5600",
      "turnover": "270286.7",
      "trades": "43"
    },
    {
      "date": "2026-07-17",
      "bid": "47.60",
      "ask": "49.00",
      "open": "47.55",
      "high": "48.40",
      "low": "46.90",
      "close": "47.65",
      "average": "47.5598",
      "volume": "4563",
      "turnover": "217011.88",
      "trades": "48"
    },
    {
      "date": "2026-07-20",
      "bid": "48.40",
      "ask": "48.85",
      "open": "47.75",
      "high": "48.90",
      "low": "47.75",
      "close": "48.40",
      "average": "48.5341",
      "volume": "1972",
      "turnover": "95709.15",
      "trades": "25"
    },
    {
      "date": "2026-07-21",
      "bid": "48.20",
      "ask": "48.50",
      "open": "45.00",
      "high": "48.90",
      "low": "45.00",
      "close": "48.20",
      "average": "47.0012",
      "volume": "6610",
      "turnover": "310748.33",
      "trades": "65"
    },
    {
      "date": "2026-07-22",
      "bid": "49.00",
      "ask": "49.55",
      "open": "48.40",
      "high": "49.30",
      "low": "48.40",
      "close": "49.00",
      "average": "48.9365",
      "volume": "5620",
      "turnover": "275022.95",
      "trades": "52"
    },
    {
      "date": "2026-07-23",
      "bid": "48.55",
      "ask": "48.95",
      "open": "49.55",
      "high": "49.55",
      "low": "48.55",
      "close": "48.60",
      "average": "49.0087",
      "volume": "1853",
      "turnover": "90816.88",
      "trades": "25"
    },
    {
      "date": "2026-07-24",
      "bid": "48.50",
      "ask": "49.10",
      "open": "48.95",
      "high": "49.35",
      "low": "48.50",
      "close": "49.15",
      "average": "48.9243",
      "volume": "696",
      "turnover": "34045",
      "trades": "24"
    },
    {
      "date": "2026-07-27",
      "bid": "48.40",
      "ask": "49.30",
      "open": "48.45",
      "high": "49.35",
      "low": "48.00",
      "close": "48.60",
      "average": "48.7264",
      "volume": "8237",
      "turnover": "401457.98",
      "trades": "84"
    },
    {
      "date": "2026-07-28",
      "bid": "48.85",
      "ask": "50.00",
      "open": "49.30",
      "high": "49.95",
      "low": "48.80",
      "close": "49.95",
      "average": "48.9164",
      "volume": "3738",
      "turnover": "182849.65",
      "trades": "37"
    },
    {
      "date": "2026-07-29",
      "bid": "49.20",
      "ask": "49.95",
      "open": "49.95",
      "high": "50.00",
      "low": "48.95",
      "close": "49.20",
      "average": "49.4601",
      "volume": "2970",
      "turnover": "146896.6",
      "trades": "75"
    },
    {
      "date": "2026-07-30",
      "bid": "49.30",
      "ask": "49.95",
      "open": "49.20",
      "high": "49.85",
      "low": "49.00",
      "close": "49.25",
      "average": "49.1571",
      "volume": "3472",
      "turnover": "170679.9",
      "trades": "66"
    },
    {
      "date": "2026-07-31",
      "bid": "49.25",
      "ask": "49.50",
      "open": "49.90",
      "high": "50.00",
      "low": "49.10",
      "close": "49.50",
      "average": "49.4797",
      "volume": "5063",
      "turnover": "250545.53",
      "trades": "46"
    },
    {
      "date": "2026-08-03",
      "bid": "50.20",
      "ask": "50.80",
      "open": "49.25",
      "high": "50.70",
      "low": "48.35",
      "close": "50.20",
      "average": "49.3775",
      "volume": "27031",
      "turnover": "1334873.45",
      "trades": "132"
    },
    {
      "date": "2026-08-04",
      "bid": "50.10",
      "ask": "50.70",
      "open": "50.20",
      "high": "50.70",
      "low": "49.50",
      "close": "50.20",
      "average": "50.1212",
      "volume": "7037",
      "turnover": "352757.2",
      "trades": "62"
    },
    {
      "date": "2026-08-05",
      "bid": "49.30",
      "ask": "50.00",
      "open": "50.10",
      "high": "51.00",
      "low": "48.375",
      "close": "49.60",
      "average": "48.8094",
      "volume": "22637",
      "turnover": "1104859.76",
      "trades": "118"
    }
  ]
}