{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX207/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/kinv-a?id=TX207",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX207",
    "asset_class": "SHARES",
    "isin": "SE0022060513",
    "symbol": "KINV A",
    "company": "Kinnevik A",
    "market": null,
    "last_sale_price": "SEK 64.20",
    "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": "412.00",
      "ask": "413.80",
      "open": "418.00",
      "high": "419.00",
      "low": "410.20",
      "close": "412.00",
      "average": "414.2636",
      "volume": "6719",
      "turnover": "2783437.4",
      "trades": "435"
    },
    {
      "date": "2021-08-03",
      "bid": "415.00",
      "ask": "416.00",
      "open": "412.00",
      "high": "417.00",
      "low": "409.80",
      "close": "416.00",
      "average": "413.0552",
      "volume": "6928",
      "turnover": "2861633.9",
      "trades": "360"
    },
    {
      "date": "2021-08-04",
      "bid": "416.40",
      "ask": "417.00",
      "open": "416.00",
      "high": "419.40",
      "low": "413.60",
      "close": "417.00",
      "average": "416.0373",
      "volume": "8163",
      "turnover": "3396112.8",
      "trades": "398"
    },
    {
      "date": "2021-08-05",
      "bid": "423.00",
      "ask": "424.00",
      "open": "418.00",
      "high": "428.60",
      "low": "418.00",
      "close": "425.20",
      "average": "422.7866",
      "volume": "7961",
      "turnover": "3365804.2",
      "trades": "429"
    },
    {
      "date": "2021-08-06",
      "bid": "416.00",
      "ask": "418.00",
      "open": "425.20",
      "high": "429.60",
      "low": "416.00",
      "close": "416.40",
      "average": "419.978",
      "volume": "6373",
      "turnover": "2676519.79",
      "trades": "341"
    },
    {
      "date": "2021-08-09",
      "bid": "407.20",
      "ask": "407.60",
      "open": "416.40",
      "high": "418.00",
      "low": "402.40",
      "close": "408.40",
      "average": "408.574",
      "volume": "9512",
      "turnover": "3886355.6",
      "trades": "451"
    },
    {
      "date": "2021-08-10",
      "bid": "410.40",
      "ask": "414.00",
      "open": "408.40",
      "high": "416.00",
      "low": "408.40",
      "close": "412.00",
      "average": "412.4693",
      "volume": "3897",
      "turnover": "1607450.4",
      "trades": "233"
    },
    {
      "date": "2021-08-11",
      "bid": "403.60",
      "ask": "405.60",
      "open": "412.00",
      "high": "412.00",
      "low": "403.40",
      "close": "406.80",
      "average": "406.3749",
      "volume": "4307",
      "turnover": "1750066.7",
      "trades": "264"
    },
    {
      "date": "2021-08-12",
      "bid": "395.60",
      "ask": "395.80",
      "open": "406.80",
      "high": "406.80",
      "low": "392.00",
      "close": "395.80",
      "average": "396.9389",
      "volume": "8670",
      "turnover": "3441460.4",
      "trades": "534"
    },
    {
      "date": "2021-08-13",
      "bid": "398.00",
      "ask": "399.40",
      "open": "395.80",
      "high": "402.00",
      "low": "395.80",
      "close": "399.60",
      "average": "398.9869",
      "volume": "4817",
      "turnover": "1922147.9",
      "trades": "277"
    },
    {
      "date": "2021-08-16",
      "bid": "375.20",
      "ask": "376.40",
      "open": "399.40",
      "high": "399.40",
      "low": "374.40",
      "close": "375.20",
      "average": "382.5286",
      "volume": "14819",
      "turnover": "5669115.2",
      "trades": "912"
    },
    {
      "date": "2021-08-17",
      "bid": "380.60",
      "ask": "382.00",
      "open": "375.20",
      "high": "382.40",
      "low": "367.40",
      "close": "379.20",
      "average": "374.2196",
      "volume": "9487",
      "turnover": "3550221.2",
      "trades": "537"
    },
    {
      "date": "2021-08-18",
      "bid": "370.80",
      "ask": "372.00",
      "open": "379.20",
      "high": "379.20",
      "low": "368.20",
      "close": "370.00",
      "average": "371.1753",
      "volume": "10975",
      "turnover": "4073649.4",
      "trades": "455"
    },
    {
      "date": "2021-08-19",
      "bid": "368.00",
      "ask": "370.00",
      "open": "370.00",
      "high": "370.00",
      "low": "351.00",
      "close": "370.00",
      "average": "360.4206",
      "volume": "11494",
      "turnover": "4142674.4",
      "trades": "635"
    },
    {
      "date": "2021-08-20",
      "bid": "369.00",
      "ask": "369.80",
      "open": "370.00",
      "high": "370.00",
      "low": "358.00",
      "close": "369.00",
      "average": "365.8749",
      "volume": "6364",
      "turnover": "2328427.6",
      "trades": "369"
    },
    {
      "date": "2021-08-23",
      "bid": "363.20",
      "ask": "365.20",
      "open": "369.00",
      "high": "372.00",
      "low": "363.40",
      "close": "363.40",
      "average": "367.0661",
      "volume": "8589",
      "turnover": "3152731",
      "trades": "474"
    },
    {
      "date": "2021-08-24",
      "bid": "366.20",
      "ask": "366.80",
      "open": "363.40",
      "high": "370.60",
      "low": "363.40",
      "close": "364.60",
      "average": "365.3462",
      "volume": "2530",
      "turnover": "924325.8",
      "trades": "200"
    },
    {
      "date": "2021-08-25",
      "bid": "364.00",
      "ask": "364.20",
      "open": "364.60",
      "high": "369.80",
      "low": "362.60",
      "close": "365.00",
      "average": "365.29",
      "volume": "2763",
      "turnover": "1009296.2",
      "trades": "297"
    },
    {
      "date": "2021-08-26",
      "bid": "371.60",
      "ask": "373.80",
      "open": "364.80",
      "high": "374.00",
      "low": "360.00",
      "close": "373.00",
      "average": "366.0591",
      "volume": "10081",
      "turnover": "3692398",
      "trades": "422"
    },
    {
      "date": "2021-08-27",
      "bid": "375.80",
      "ask": "377.40",
      "open": "373.00",
      "high": "378.20",
      "low": "369.20",
      "close": "375.80",
      "average": "374.4387",
      "volume": "10535",
      "turnover": "3944711.6",
      "trades": "379"
    },
    {
      "date": "2021-08-30",
      "bid": "366.80",
      "ask": "367.60",
      "open": "375.80",
      "high": "380.00",
      "low": "366.60",
      "close": "367.80",
      "average": "372.9206",
      "volume": "4330",
      "turnover": "1614746.2",
      "trades": "357"
    },
    {
      "date": "2021-08-31",
      "bid": "364.00",
      "ask": "364.20",
      "open": "367.80",
      "high": "367.80",
      "low": "362.60",
      "close": "362.60",
      "average": "364.8021",
      "volume": "8141",
      "turnover": "2969838.8",
      "trades": "340"
    },
    {
      "date": "2021-09-01",
      "bid": "375.00",
      "ask": "376.00",
      "open": "365.00",
      "high": "375.80",
      "low": "363.20",
      "close": "374.80",
      "average": "368.408",
      "volume": "7986",
      "turnover": "2941984.6",
      "trades": "328"
    },
    {
      "date": "2021-09-02",
      "bid": "368.80",
      "ask": "371.80",
      "open": "374.80",
      "high": "378.80",
      "low": "368.20",
      "close": "368.20",
      "average": "373.1606",
      "volume": "3240",
      "turnover": "1209040.39",
      "trades": "225"
    },
    {
      "date": "2021-09-03",
      "bid": "368.00",
      "ask": "370.00",
      "open": "368.20",
      "high": "373.60",
      "low": "366.40",
      "close": "371.40",
      "average": "370.4616",
      "volume": "4542",
      "turnover": "1682636.8",
      "trades": "261"
    },
    {
      "date": "2021-09-06",
      "bid": "374.00",
      "ask": "375.00",
      "open": "371.40",
      "high": "375.80",
      "low": "371.40",
      "close": "372.00",
      "average": "373.5384",
      "volume": "3953",
      "turnover": "1476597.2",
      "trades": "213"
    },
    {
      "date": "2021-09-07",
      "bid": "375.00",
      "ask": "376.00",
      "open": "372.00",
      "high": "384.60",
      "low": "372.00",
      "close": "372.00",
      "average": "380.1104",
      "volume": "10360",
      "turnover": "3937944",
      "trades": "405"
    },
    {
      "date": "2021-09-08",
      "bid": "361.40",
      "ask": "362.80",
      "open": "372.00",
      "high": "372.00",
      "low": "359.00",
      "close": "361.40",
      "average": "363.4639",
      "volume": "8183",
      "turnover": "2974224.8",
      "trades": "398"
    },
    {
      "date": "2021-09-09",
      "bid": "366.20",
      "ask": "367.40",
      "open": "361.40",
      "high": "368.20",
      "low": "355.00",
      "close": "364.00",
      "average": "361.4802",
      "volume": "5085",
      "turnover": "1837927.9",
      "trades": "278"
    },
    {
      "date": "2021-09-10",
      "bid": "361.80",
      "ask": "363.40",
      "open": "365.00",
      "high": "369.80",
      "low": "361.20",
      "close": "363.40",
      "average": "365.0255",
      "volume": "3379",
      "turnover": "1233421.2",
      "trades": "180"
    },
    {
      "date": "2021-09-13",
      "bid": "357.60",
      "ask": "358.60",
      "open": "363.40",
      "high": "363.40",
      "low": "356.00",
      "close": "356.00",
      "average": "360.2455",
      "volume": "4278",
      "turnover": "1541130.4",
      "trades": "203"
    },
    {
      "date": "2021-09-14",
      "bid": "357.00",
      "ask": "358.60",
      "open": "356.00",
      "high": "357.40",
      "low": "350.00",
      "close": "356.20",
      "average": "354.2956",
      "volume": "4186",
      "turnover": "1483081.2",
      "trades": "242"
    },
    {
      "date": "2021-09-15",
      "bid": "352.00",
      "ask": "357.20",
      "open": "356.20",
      "high": "358.00",
      "low": "349.20",
      "close": "352.60",
      "average": "353.7102",
      "volume": "2444",
      "turnover": "864467.8",
      "trades": "181"
    },
    {
      "date": "2021-09-16",
      "bid": "353.40",
      "ask": "355.80",
      "open": "352.60",
      "high": "357.00",
      "low": "350.00",
      "close": "353.40",
      "average": "354.3132",
      "volume": "3452",
      "turnover": "1223026",
      "trades": "276"
    },
    {
      "date": "2021-09-17",
      "bid": "362.00",
      "ask": "364.00",
      "open": "354.00",
      "high": "364.00",
      "low": "354.00",
      "close": "355.00",
      "average": "356.5642",
      "volume": "19662",
      "turnover": "7011142.3",
      "trades": "412"
    },
    {
      "date": "2021-09-20",
      "bid": "343.00",
      "ask": "345.00",
      "open": "355.00",
      "high": "355.00",
      "low": "343.00",
      "close": "345.60",
      "average": "347.8079",
      "volume": "5563",
      "turnover": "1934855.6",
      "trades": "392"
    },
    {
      "date": "2021-09-21",
      "bid": "343.60",
      "ask": "345.80",
      "open": "341.60",
      "high": "348.00",
      "low": "341.60",
      "close": "346.40",
      "average": "344.9551",
      "volume": "5372",
      "turnover": "1853098.8",
      "trades": "368"
    },
    {
      "date": "2021-09-22",
      "bid": "344.20",
      "ask": "349.40",
      "open": "346.40",
      "high": "349.80",
      "low": "343.20",
      "close": "349.80",
      "average": "346.949",
      "volume": "3466",
      "turnover": "1202525.2",
      "trades": "174"
    },
    {
      "date": "2021-09-23",
      "bid": "351.00",
      "ask": "354.00",
      "open": "349.80",
      "high": "358.60",
      "low": "349.80",
      "close": "355.80",
      "average": "354.224",
      "volume": "1813",
      "turnover": "642208.2",
      "trades": "162"
    },
    {
      "date": "2021-09-24",
      "bid": "345.00",
      "ask": "348.00",
      "open": "355.80",
      "high": "359.80",
      "low": "341.60",
      "close": "359.80",
      "average": "349.3835",
      "volume": "3360",
      "turnover": "1173928.6",
      "trades": "327"
    },
    {
      "date": "2021-09-27",
      "bid": "343.60",
      "ask": "344.40",
      "open": "359.80",
      "high": "359.80",
      "low": "342.20",
      "close": "342.60",
      "average": "345.4851",
      "volume": "9572",
      "turnover": "3306983.8",
      "trades": "586"
    },
    {
      "date": "2021-09-28",
      "bid": "331.80",
      "ask": "332.60",
      "open": "342.60",
      "high": "342.60",
      "low": "331.00",
      "close": "332.00",
      "average": "335.8976",
      "volume": "6957",
      "turnover": "2336839.6",
      "trades": "481"
    },
    {
      "date": "2021-09-29",
      "bid": "334.00",
      "ask": "334.40",
      "open": "332.00",
      "high": "349.20",
      "low": "331.80",
      "close": "334.00",
      "average": "338.5021",
      "volume": "8019",
      "turnover": "2714448.2",
      "trades": "314"
    },
    {
      "date": "2021-09-30",
      "bid": "343.40",
      "ask": "343.80",
      "open": "334.00",
      "high": "344.00",
      "low": "334.00",
      "close": "344.00",
      "average": "341.795",
      "volume": "10444",
      "turnover": "3569707.2",
      "trades": "408"
    },
    {
      "date": "2021-10-01",
      "bid": "339.00",
      "ask": "339.60",
      "open": "344.00",
      "high": "344.80",
      "low": "335.40",
      "close": "338.20",
      "average": "339.559",
      "volume": "4557",
      "turnover": "1547370.4",
      "trades": "229"
    },
    {
      "date": "2021-10-04",
      "bid": "334.40",
      "ask": "336.20",
      "open": "338.20",
      "high": "341.40",
      "low": "333.80",
      "close": "336.00",
      "average": "337.7806",
      "volume": "5361",
      "turnover": "1810842",
      "trades": "287"
    },
    {
      "date": "2021-10-05",
      "bid": "333.20",
      "ask": "334.60",
      "open": "336.00",
      "high": "336.00",
      "low": "330.00",
      "close": "330.00",
      "average": "331.5447",
      "volume": "11263",
      "turnover": "3734188",
      "trades": "392"
    },
    {
      "date": "2021-10-06",
      "bid": "331.20",
      "ask": "333.20",
      "open": "330.00",
      "high": "333.40",
      "low": "322.00",
      "close": "333.40",
      "average": "327.7683",
      "volume": "7971",
      "turnover": "2612640.79",
      "trades": "410"
    },
    {
      "date": "2021-10-07",
      "bid": "334.00",
      "ask": "335.60",
      "open": "333.40",
      "high": "339.00",
      "low": "332.60",
      "close": "333.80",
      "average": "335.2632",
      "volume": "3234",
      "turnover": "1084241.2",
      "trades": "202"
    },
    {
      "date": "2021-10-08",
      "bid": "329.00",
      "ask": "330.20",
      "open": "333.80",
      "high": "338.00",
      "low": "328.00",
      "close": "328.00",
      "average": "332.4533",
      "volume": "4382",
      "turnover": "1456810.4",
      "trades": "248"
    },
    {
      "date": "2021-10-11",
      "bid": "329.00",
      "ask": "330.40",
      "open": "328.00",
      "high": "331.60",
      "low": "322.60",
      "close": "326.40",
      "average": "325.9819",
      "volume": "4187",
      "turnover": "1364886.2",
      "trades": "265"
    },
    {
      "date": "2021-10-12",
      "bid": "334.80",
      "ask": "335.60",
      "open": "326.40",
      "high": "335.60",
      "low": "324.60",
      "close": "335.60",
      "average": "331.3788",
      "volume": "8687",
      "turnover": "2878687.8",
      "trades": "343"
    },
    {
      "date": "2021-10-13",
      "bid": "340.00",
      "ask": "343.00",
      "open": "335.60",
      "high": "344.60",
      "low": "335.60",
      "close": "343.00",
      "average": "341.2342",
      "volume": "6725",
      "turnover": "2294800",
      "trades": "265"
    },
    {
      "date": "2021-10-14",
      "bid": "340.80",
      "ask": "344.60",
      "open": "343.00",
      "high": "344.60",
      "low": "339.00",
      "close": "344.60",
      "average": "343.0735",
      "volume": "7965",
      "turnover": "2732593.8",
      "trades": "344"
    },
    {
      "date": "2021-10-15",
      "bid": "340.00",
      "ask": "341.00",
      "open": "344.60",
      "high": "344.80",
      "low": "338.00",
      "close": "339.60",
      "average": "340.6916",
      "volume": "3328",
      "turnover": "1133821.6",
      "trades": "258"
    },
    {
      "date": "2021-10-18",
      "bid": "337.40",
      "ask": "339.20",
      "open": "339.60",
      "high": "339.60",
      "low": "334.00",
      "close": "337.40",
      "average": "337.3757",
      "volume": "3830",
      "turnover": "1292148.8",
      "trades": "338"
    },
    {
      "date": "2021-10-19",
      "bid": "340.00",
      "ask": "342.00",
      "open": "337.40",
      "high": "345.00",
      "low": "333.40",
      "close": "340.00",
      "average": "341.4645",
      "volume": "3368",
      "turnover": "1150052.39",
      "trades": "187"
    },
    {
      "date": "2021-10-20",
      "bid": "334.60",
      "ask": "336.80",
      "open": "340.00",
      "high": "340.00",
      "low": "328.00",
      "close": "334.40",
      "average": "335.0831",
      "volume": "10038",
      "turnover": "3363798.4",
      "trades": "515"
    },
    {
      "date": "2021-10-21",
      "bid": "345.60",
      "ask": "346.00",
      "open": "328.00",
      "high": "348.80",
      "low": "328.00",
      "close": "348.80",
      "average": "338.6726",
      "volume": "8896",
      "turnover": "3012831.2",
      "trades": "289"
    },
    {
      "date": "2021-10-22",
      "bid": "344.60",
      "ask": "345.20",
      "open": "340.60",
      "high": "347.80",
      "low": "338.00",
      "close": "344.60",
      "average": "343.2101",
      "volume": "4192",
      "turnover": "1438736.8",
      "trades": "189"
    },
    {
      "date": "2021-10-25",
      "bid": "352.20",
      "ask": "353.00",
      "open": "344.60",
      "high": "356.00",
      "low": "344.60",
      "close": "353.80",
      "average": "350.8051",
      "volume": "5328",
      "turnover": "1869089.8",
      "trades": "297"
    },
    {
      "date": "2021-10-26",
      "bid": "355.00",
      "ask": "355.60",
      "open": "353.80",
      "high": "366.00",
      "low": "353.80",
      "close": "355.20",
      "average": "360.419",
      "volume": "6306",
      "turnover": "2272810.4",
      "trades": "454"
    },
    {
      "date": "2021-10-27",
      "bid": "356.00",
      "ask": "358.20",
      "open": "355.20",
      "high": "360.00",
      "low": "351.00",
      "close": "360.00",
      "average": "356.9848",
      "volume": "3428",
      "turnover": "1223744",
      "trades": "231"
    },
    {
      "date": "2021-10-28",
      "bid": "355.40",
      "ask": "356.20",
      "open": "360.00",
      "high": "360.00",
      "low": "352.60",
      "close": "356.60",
      "average": "356.369",
      "volume": "4892",
      "turnover": "1743357",
      "trades": "281"
    },
    {
      "date": "2021-10-29",
      "bid": "347.00",
      "ask": "348.80",
      "open": "356.60",
      "high": "356.60",
      "low": "345.60",
      "close": "346.20",
      "average": "349.333",
      "volume": "8514",
      "turnover": "2975244.4",
      "trades": "437"
    },
    {
      "date": "2021-11-01",
      "bid": "351.40",
      "ask": "352.00",
      "open": "347.00",
      "high": "354.00",
      "low": "347.00",
      "close": "350.00",
      "average": "349.6657",
      "volume": "2881",
      "turnover": "1007387",
      "trades": "212"
    },
    {
      "date": "2021-11-02",
      "bid": "359.00",
      "ask": "361.40",
      "open": "350.00",
      "high": "363.00",
      "low": "350.00",
      "close": "360.80",
      "average": "357.3016",
      "volume": "8264",
      "turnover": "2952746.5",
      "trades": "445"
    },
    {
      "date": "2021-11-03",
      "bid": "356.60",
      "ask": "358.40",
      "open": "361.00",
      "high": "364.20",
      "low": "355.20",
      "close": "356.60",
      "average": "358.451",
      "volume": "4247",
      "turnover": "1522341.6",
      "trades": "289"
    },
    {
      "date": "2021-11-04",
      "bid": "361.00",
      "ask": "362.20",
      "open": "356.60",
      "high": "362.80",
      "low": "356.60",
      "close": "362.40",
      "average": "359.3615",
      "volume": "3999",
      "turnover": "1437086.6",
      "trades": "224"
    },
    {
      "date": "2021-11-05",
      "bid": "361.00",
      "ask": "362.40",
      "open": "365.00",
      "high": "366.60",
      "low": "360.20",
      "close": "364.00",
      "average": "363.9664",
      "volume": "3170",
      "turnover": "1153773.39",
      "trades": "213"
    },
    {
      "date": "2021-11-08",
      "bid": "365.40",
      "ask": "366.00",
      "open": "364.20",
      "high": "368.00",
      "low": "360.00",
      "close": "367.00",
      "average": "363.646",
      "volume": "5317",
      "turnover": "1933505.8",
      "trades": "308"
    },
    {
      "date": "2021-11-09",
      "bid": "364.20",
      "ask": "368.00",
      "open": "367.80",
      "high": "370.60",
      "low": "363.20",
      "close": "368.00",
      "average": "367.3881",
      "volume": "5250",
      "turnover": "1928787.4",
      "trades": "294"
    },
    {
      "date": "2021-11-10",
      "bid": "367.20",
      "ask": "368.00",
      "open": "368.20",
      "high": "371.00",
      "low": "362.00",
      "close": "367.00",
      "average": "367.2541",
      "volume": "5830",
      "turnover": "2141091.6",
      "trades": "276"
    },
    {
      "date": "2021-11-11",
      "bid": "368.00",
      "ask": "370.60",
      "open": "367.00",
      "high": "372.80",
      "low": "363.40",
      "close": "372.80",
      "average": "367.6105",
      "volume": "4002",
      "turnover": "1471177.4",
      "trades": "247"
    },
    {
      "date": "2021-11-12",
      "bid": "382.20",
      "ask": "384.20",
      "open": "376.40",
      "high": "387.60",
      "low": "376.40",
      "close": "380.00",
      "average": "382.7854",
      "volume": "9505",
      "turnover": "3637715.3",
      "trades": "483"
    },
    {
      "date": "2021-11-15",
      "bid": "385.20",
      "ask": "386.40",
      "open": "372.40",
      "high": "387.00",
      "low": "372.40",
      "close": "387.00",
      "average": "380.7123",
      "volume": "8010",
      "turnover": "3049513.4",
      "trades": "382"
    },
    {
      "date": "2021-11-16",
      "bid": "384.80",
      "ask": "386.00",
      "open": "387.00",
      "high": "392.00",
      "low": "382.80",
      "close": "386.20",
      "average": "386.7477",
      "volume": "5920",
      "turnover": "2289546.4",
      "trades": "352"
    },
    {
      "date": "2021-11-17",
      "bid": "382.00",
      "ask": "384.20",
      "open": "386.20",
      "high": "392.00",
      "low": "381.00",
      "close": "384.80",
      "average": "385.6467",
      "volume": "6233",
      "turnover": "2403800",
      "trades": "417"
    },
    {
      "date": "2021-11-18",
      "bid": "381.20",
      "ask": "382.40",
      "open": "384.80",
      "high": "388.00",
      "low": "381.00",
      "close": "384.00",
      "average": "384.8879",
      "volume": "2055",
      "turnover": "790944.6",
      "trades": "168"
    },
    {
      "date": "2021-11-19",
      "bid": "380.60",
      "ask": "381.80",
      "open": "384.00",
      "high": "385.00",
      "low": "375.20",
      "close": "381.20",
      "average": "380.192",
      "volume": "4958",
      "turnover": "1884985",
      "trades": "334"
    },
    {
      "date": "2021-11-22",
      "bid": "370.00",
      "ask": "370.80",
      "open": "381.40",
      "high": "382.40",
      "low": "370.20",
      "close": "374.00",
      "average": "376.9707",
      "volume": "5328",
      "turnover": "2008499.8",
      "trades": "353"
    },
    {
      "date": "2021-11-23",
      "bid": "356.40",
      "ask": "356.60",
      "open": "379.80",
      "high": "379.80",
      "low": "355.00",
      "close": "355.00",
      "average": "362.6226",
      "volume": "8004",
      "turnover": "2902431.6",
      "trades": "513"
    },
    {
      "date": "2021-11-24",
      "bid": "350.60",
      "ask": "351.40",
      "open": "356.60",
      "high": "362.20",
      "low": "348.00",
      "close": "350.00",
      "average": "354.8837",
      "volume": "5240",
      "turnover": "1859590.6",
      "trades": "342"
    },
    {
      "date": "2021-11-25",
      "bid": "362.00",
      "ask": "364.00",
      "open": "350.00",
      "high": "368.40",
      "low": "350.00",
      "close": "360.00",
      "average": "361.4195",
      "volume": "7609",
      "turnover": "2750041.2",
      "trades": "386"
    },
    {
      "date": "2021-11-26",
      "bid": "342.00",
      "ask": "343.40",
      "open": "359.80",
      "high": "359.80",
      "low": "342.00",
      "close": "342.00",
      "average": "353.2761",
      "volume": "9266",
      "turnover": "3273456.6",
      "trades": "576"
    },
    {
      "date": "2021-11-29",
      "bid": "344.00",
      "ask": "349.00",
      "open": "342.00",
      "high": "354.60",
      "low": "342.00",
      "close": "346.80",
      "average": "347.2255",
      "volume": "5930",
      "turnover": "2059086.3",
      "trades": "344"
    },
    {
      "date": "2021-11-30",
      "bid": "343.60",
      "ask": "344.80",
      "open": "344.80",
      "high": "349.40",
      "low": "339.40",
      "close": "345.60",
      "average": "344.7318",
      "volume": "9143",
      "turnover": "3151883.2",
      "trades": "434"
    },
    {
      "date": "2021-12-01",
      "bid": "351.60",
      "ask": "353.40",
      "open": "345.60",
      "high": "353.80",
      "low": "340.00",
      "close": "353.60",
      "average": "346.7752",
      "volume": "4050",
      "turnover": "1404439.4",
      "trades": "258"
    },
    {
      "date": "2021-12-02",
      "bid": "346.00",
      "ask": "347.40",
      "open": "351.20",
      "high": "352.20",
      "low": "342.40",
      "close": "348.00",
      "average": "346.4934",
      "volume": "3607",
      "turnover": "1249801.8",
      "trades": "237"
    },
    {
      "date": "2021-12-03",
      "bid": "335.80",
      "ask": "340.00",
      "open": "348.00",
      "high": "350.80",
      "low": "336.00",
      "close": "336.20",
      "average": "343.1416",
      "volume": "5315",
      "turnover": "1823797.4",
      "trades": "304"
    },
    {
      "date": "2021-12-06",
      "bid": "336.00",
      "ask": "338.00",
      "open": "336.20",
      "high": "346.80",
      "low": "328.20",
      "close": "346.80",
      "average": "335.9201",
      "volume": "9264",
      "turnover": "3111673.2",
      "trades": "353"
    },
    {
      "date": "2021-12-07",
      "bid": "343.00",
      "ask": "344.60",
      "open": "346.60",
      "high": "346.60",
      "low": "341.20",
      "close": "342.60",
      "average": "344.6642",
      "volume": "5169",
      "turnover": "1781569.2",
      "trades": "232"
    },
    {
      "date": "2021-12-08",
      "bid": "337.00",
      "ask": "339.00",
      "open": "342.60",
      "high": "347.80",
      "low": "336.00",
      "close": "336.80",
      "average": "342.3723",
      "volume": "5545",
      "turnover": "1898443",
      "trades": "300"
    },
    {
      "date": "2021-12-09",
      "bid": "338.20",
      "ask": "339.80",
      "open": "340.00",
      "high": "344.40",
      "low": "337.20",
      "close": "342.00",
      "average": "340.8789",
      "volume": "2329",
      "turnover": "793965.4",
      "trades": "164"
    },
    {
      "date": "2021-12-10",
      "bid": "334.00",
      "ask": "336.80",
      "open": "342.40",
      "high": "342.60",
      "low": "334.00",
      "close": "338.00",
      "average": "338.0963",
      "volume": "3450",
      "turnover": "1166432.2",
      "trades": "179"
    },
    {
      "date": "2021-12-13",
      "bid": "331.40",
      "ask": "332.80",
      "open": "338.20",
      "high": "345.60",
      "low": "331.40",
      "close": "332.00",
      "average": "338.6189",
      "volume": "5842",
      "turnover": "1978211.8",
      "trades": "279"
    },
    {
      "date": "2021-12-14",
      "bid": "322.20",
      "ask": "323.20",
      "open": "331.00",
      "high": "335.60",
      "low": "322.20",
      "close": "324.60",
      "average": "327.799",
      "volume": "3048",
      "turnover": "999131.4",
      "trades": "209"
    },
    {
      "date": "2021-12-15",
      "bid": "324.80",
      "ask": "326.00",
      "open": "324.60",
      "high": "329.00",
      "low": "324.60",
      "close": "324.60",
      "average": "324.9683",
      "volume": "3727",
      "turnover": "1211157",
      "trades": "177"
    },
    {
      "date": "2021-12-16",
      "bid": "325.00",
      "ask": "325.60",
      "open": "327.00",
      "high": "329.00",
      "low": "325.00",
      "close": "325.00",
      "average": "326.9694",
      "volume": "1876",
      "turnover": "613419.2",
      "trades": "113"
    },
    {
      "date": "2021-12-17",
      "bid": "332.40",
      "ask": "334.20",
      "open": "325.20",
      "high": "334.80",
      "low": "325.00",
      "close": "328.20",
      "average": "327.8301",
      "volume": "13953",
      "turnover": "4574213.59",
      "trades": "314"
    },
    {
      "date": "2021-12-20",
      "bid": "323.80",
      "ask": "326.00",
      "open": "328.00",
      "high": "328.20",
      "low": "323.80",
      "close": "323.80",
      "average": "325.7116",
      "volume": "3690",
      "turnover": "1201875.8",
      "trades": "192"
    },
    {
      "date": "2021-12-21",
      "bid": "323.80",
      "ask": "326.00",
      "open": "326.20",
      "high": "333.80",
      "low": "323.80",
      "close": "323.80",
      "average": "326.2234",
      "volume": "2915",
      "turnover": "950941.2",
      "trades": "198"
    },
    {
      "date": "2021-12-22",
      "bid": "324.80",
      "ask": "326.60",
      "open": "324.00",
      "high": "331.60",
      "low": "323.80",
      "close": "327.20",
      "average": "324.8343",
      "volume": "5750",
      "turnover": "1867797.4",
      "trades": "210"
    },
    {
      "date": "2021-12-23",
      "bid": "332.80",
      "ask": "334.00",
      "open": "331.80",
      "high": "334.20",
      "low": "327.20",
      "close": "333.00",
      "average": "330.6633",
      "volume": "2966",
      "turnover": "980747.4",
      "trades": "223"
    },
    {
      "date": "2021-12-27",
      "bid": "340.60",
      "ask": "342.00",
      "open": "333.20",
      "high": "343.00",
      "low": "333.20",
      "close": "340.60",
      "average": "338.9764",
      "volume": "3798",
      "turnover": "1287476",
      "trades": "281"
    },
    {
      "date": "2021-12-28",
      "bid": "341.20",
      "ask": "342.00",
      "open": "341.80",
      "high": "343.40",
      "low": "335.60",
      "close": "343.40",
      "average": "339.2793",
      "volume": "7069",
      "turnover": "2398365.2",
      "trades": "405"
    },
    {
      "date": "2021-12-29",
      "bid": "340.00",
      "ask": "342.60",
      "open": "342.60",
      "high": "343.00",
      "low": "339.80",
      "close": "339.80",
      "average": "341.4606",
      "volume": "1952",
      "turnover": "666531",
      "trades": "161"
    },
    {
      "date": "2021-12-30",
      "bid": "343.40",
      "ask": "344.60",
      "open": "339.80",
      "high": "344.60",
      "low": "339.20",
      "close": "344.60",
      "average": "341.7209",
      "volume": "4761",
      "turnover": "1626933",
      "trades": "252"
    },
    {
      "date": "2022-01-03",
      "bid": "344.60",
      "ask": "346.00",
      "open": "344.40",
      "high": "349.00",
      "low": "343.40",
      "close": "345.60",
      "average": "346.1996",
      "volume": "7061",
      "turnover": "2444515.6",
      "trades": "344"
    },
    {
      "date": "2022-01-04",
      "bid": "341.20",
      "ask": "341.80",
      "open": "345.60",
      "high": "345.60",
      "low": "340.20",
      "close": "341.20",
      "average": "343.4094",
      "volume": "6320",
      "turnover": "2170347.6",
      "trades": "345"
    },
    {
      "date": "2022-01-05",
      "bid": "335.20",
      "ask": "336.00",
      "open": "341.00",
      "high": "341.00",
      "low": "333.80",
      "close": "335.20",
      "average": "337.4077",
      "volume": "2660",
      "turnover": "897504.6",
      "trades": "195"
    },
    {
      "date": "2022-01-07",
      "bid": "324.20",
      "ask": "326.40",
      "open": "334.00",
      "high": "334.00",
      "low": "322.00",
      "close": "324.40",
      "average": "327.6883",
      "volume": "9788",
      "turnover": "3207412.6",
      "trades": "505"
    },
    {
      "date": "2022-01-10",
      "bid": "311.40",
      "ask": "313.00",
      "open": "324.40",
      "high": "324.40",
      "low": "309.00",
      "close": "309.00",
      "average": "317.6618",
      "volume": "9242",
      "turnover": "2935830.4",
      "trades": "399"
    },
    {
      "date": "2022-01-11",
      "bid": "312.00",
      "ask": "313.00",
      "open": "309.00",
      "high": "318.00",
      "low": "307.40",
      "close": "311.00",
      "average": "311.8217",
      "volume": "7893",
      "turnover": "2461209",
      "trades": "331"
    },
    {
      "date": "2022-01-12",
      "bid": "319.20",
      "ask": "320.40",
      "open": "311.00",
      "high": "322.60",
      "low": "311.00",
      "close": "321.00",
      "average": "318.3775",
      "volume": "5811",
      "turnover": "1850091.8",
      "trades": "260"
    },
    {
      "date": "2022-01-13",
      "bid": "316.20",
      "ask": "318.00",
      "open": "321.00",
      "high": "322.40",
      "low": "313.20",
      "close": "317.40",
      "average": "317.1271",
      "volume": "4494",
      "turnover": "1425169",
      "trades": "223"
    },
    {
      "date": "2022-01-14",
      "bid": "306.20",
      "ask": "308.00",
      "open": "314.00",
      "high": "314.00",
      "low": "304.40",
      "close": "306.20",
      "average": "307.0856",
      "volume": "6660",
      "turnover": "2045189.8",
      "trades": "337"
    },
    {
      "date": "2022-01-17",
      "bid": "299.80",
      "ask": "302.20",
      "open": "306.20",
      "high": "306.20",
      "low": "299.20",
      "close": "300.80",
      "average": "302.3604",
      "volume": "7540",
      "turnover": "2279797.6",
      "trades": "333"
    },
    {
      "date": "2022-01-18",
      "bid": "292.20",
      "ask": "292.80",
      "open": "300.80",
      "high": "300.80",
      "low": "291.20",
      "close": "295.00",
      "average": "293.1165",
      "volume": "5926",
      "turnover": "1737008.4",
      "trades": "327"
    },
    {
      "date": "2022-01-19",
      "bid": "299.00",
      "ask": "301.00",
      "open": "294.80",
      "high": "304.80",
      "low": "292.00",
      "close": "304.00",
      "average": "298.0528",
      "volume": "4981",
      "turnover": "1484600.8",
      "trades": "200"
    },
    {
      "date": "2022-01-20",
      "bid": "300.00",
      "ask": "301.20",
      "open": "304.00",
      "high": "304.00",
      "low": "294.40",
      "close": "304.00",
      "average": "300.3531",
      "volume": "2609",
      "turnover": "783631.6",
      "trades": "233"
    },
    {
      "date": "2022-01-21",
      "bid": "294.60",
      "ask": "295.00",
      "open": "306.00",
      "high": "311.80",
      "low": "292.80",
      "close": "297.00",
      "average": "297.5622",
      "volume": "6496",
      "turnover": "1932963.8",
      "trades": "277"
    },
    {
      "date": "2022-01-24",
      "bid": "276.00",
      "ask": "277.00",
      "open": "297.00",
      "high": "297.00",
      "low": "275.00",
      "close": "275.20",
      "average": "281.234",
      "volume": "13107",
      "turnover": "3686217.8",
      "trades": "649"
    },
    {
      "date": "2022-01-25",
      "bid": "278.20",
      "ask": "279.60",
      "open": "275.20",
      "high": "290.00",
      "low": "275.20",
      "close": "278.80",
      "average": "282.1089",
      "volume": "13305",
      "turnover": "3753454.8",
      "trades": "472"
    },
    {
      "date": "2022-01-26",
      "bid": "288.60",
      "ask": "289.80",
      "open": "280.00",
      "high": "290.20",
      "low": "280.00",
      "close": "288.00",
      "average": "286.2245",
      "volume": "7245",
      "turnover": "2073696.6",
      "trades": "328"
    },
    {
      "date": "2022-01-27",
      "bid": "286.40",
      "ask": "288.00",
      "open": "288.00",
      "high": "290.00",
      "low": "282.60",
      "close": "290.00",
      "average": "286.5687",
      "volume": "4352",
      "turnover": "1247147",
      "trades": "319"
    },
    {
      "date": "2022-01-28",
      "bid": "285.00",
      "ask": "288.00",
      "open": "294.80",
      "high": "294.80",
      "low": "279.80",
      "close": "283.00",
      "average": "283.8334",
      "volume": "4904",
      "turnover": "1391919.2",
      "trades": "282"
    },
    {
      "date": "2022-01-31",
      "bid": "290.20",
      "ask": "291.80",
      "open": "286.00",
      "high": "293.60",
      "low": "285.00",
      "close": "293.60",
      "average": "290.5969",
      "volume": "6501",
      "turnover": "1889170.4",
      "trades": "226"
    },
    {
      "date": "2022-02-01",
      "bid": "294.40",
      "ask": "296.00",
      "open": "303.40",
      "high": "303.40",
      "low": "291.00",
      "close": "295.00",
      "average": "295.5307",
      "volume": "5851",
      "turnover": "1729150",
      "trades": "308"
    },
    {
      "date": "2022-02-02",
      "bid": "302.20",
      "ask": "304.00",
      "open": "295.20",
      "high": "305.20",
      "low": "295.20",
      "close": "302.20",
      "average": "302.3431",
      "volume": "4090",
      "turnover": "1236583.39",
      "trades": "240"
    },
    {
      "date": "2022-02-03",
      "bid": "283.20",
      "ask": "286.00",
      "open": "302.20",
      "high": "302.20",
      "low": "281.60",
      "close": "281.60",
      "average": "288.8935",
      "volume": "9181",
      "turnover": "2652331.6",
      "trades": "383"
    },
    {
      "date": "2022-02-04",
      "bid": "274.20",
      "ask": "275.20",
      "open": "281.60",
      "high": "286.00",
      "low": "270.00",
      "close": "274.00",
      "average": "275.3046",
      "volume": "11579",
      "turnover": "3187751.6",
      "trades": "491"
    },
    {
      "date": "2022-02-07",
      "bid": "259.80",
      "ask": "262.00",
      "open": "278.00",
      "high": "278.00",
      "low": "257.40",
      "close": "262.00",
      "average": "267.5359",
      "volume": "14796",
      "turnover": "3958461.2",
      "trades": "559"
    },
    {
      "date": "2022-02-08",
      "bid": "260.40",
      "ask": "261.60",
      "open": "262.80",
      "high": "264.00",
      "low": "252.40",
      "close": "264.00",
      "average": "257.7608",
      "volume": "12272",
      "turnover": "3163313.7",
      "trades": "405"
    },
    {
      "date": "2022-02-09",
      "bid": "278.00",
      "ask": "279.60",
      "open": "268.00",
      "high": "280.00",
      "low": "264.60",
      "close": "280.00",
      "average": "276.3298",
      "volume": "9028",
      "turnover": "2494705.79",
      "trades": "333"
    },
    {
      "date": "2022-02-10",
      "bid": "276.00",
      "ask": "280.00",
      "open": "281.00",
      "high": "283.40",
      "low": "275.00",
      "close": "277.40",
      "average": "278.3771",
      "volume": "7546",
      "turnover": "2100633.6",
      "trades": "195"
    },
    {
      "date": "2022-02-11",
      "bid": "277.80",
      "ask": "282.00",
      "open": "277.40",
      "high": "281.80",
      "low": "275.80",
      "close": "279.80",
      "average": "278.4196",
      "volume": "2242",
      "turnover": "624216.8",
      "trades": "122"
    },
    {
      "date": "2022-02-14",
      "bid": "268.60",
      "ask": "270.00",
      "open": "277.00",
      "high": "277.00",
      "low": "264.00",
      "close": "272.00",
      "average": "268.9614",
      "volume": "10290",
      "turnover": "2767612.6",
      "trades": "313"
    },
    {
      "date": "2022-02-15",
      "bid": "278.20",
      "ask": "279.80",
      "open": "270.00",
      "high": "279.80",
      "low": "266.80",
      "close": "279.80",
      "average": "274.4019",
      "volume": "5884",
      "turnover": "1614580.6",
      "trades": "264"
    },
    {
      "date": "2022-02-16",
      "bid": "270.00",
      "ask": "273.20",
      "open": "279.80",
      "high": "282.00",
      "low": "270.00",
      "close": "274.00",
      "average": "275.8788",
      "volume": "3977",
      "turnover": "1097169.8",
      "trades": "171"
    },
    {
      "date": "2022-02-17",
      "bid": "261.20",
      "ask": "264.00",
      "open": "274.00",
      "high": "274.00",
      "low": "261.20",
      "close": "266.00",
      "average": "267.9893",
      "volume": "6410",
      "turnover": "1717810",
      "trades": "297"
    },
    {
      "date": "2022-02-18",
      "bid": "252.20",
      "ask": "254.00",
      "open": "265.80",
      "high": "265.80",
      "low": "252.40",
      "close": "258.20",
      "average": "259.0472",
      "volume": "4043",
      "turnover": "1047328",
      "trades": "224"
    },
    {
      "date": "2022-02-21",
      "bid": "247.60",
      "ask": "250.00",
      "open": "258.20",
      "high": "258.20",
      "low": "245.20",
      "close": "248.40",
      "average": "248.5371",
      "volume": "9216",
      "turnover": "2290518",
      "trades": "332"
    },
    {
      "date": "2022-02-22",
      "bid": "254.80",
      "ask": "255.00",
      "open": "247.00",
      "high": "261.80",
      "low": "242.40",
      "close": "254.80",
      "average": "253.6013",
      "volume": "6288",
      "turnover": "1594644.8",
      "trades": "265"
    },
    {
      "date": "2022-02-23",
      "bid": "248.80",
      "ask": "250.00",
      "open": "254.80",
      "high": "257.00",
      "low": "248.40",
      "close": "249.40",
      "average": "253.0454",
      "volume": "2993",
      "turnover": "757283.5",
      "trades": "144"
    },
    {
      "date": "2022-02-24",
      "bid": "243.60",
      "ask": "244.80",
      "open": "249.40",
      "high": "249.40",
      "low": "231.40",
      "close": "248.00",
      "average": "239.9695",
      "volume": "16977",
      "turnover": "4073713",
      "trades": "553"
    },
    {
      "date": "2022-02-25",
      "bid": "250.00",
      "ask": "251.40",
      "open": "250.00",
      "high": "258.40",
      "low": "248.00",
      "close": "248.00",
      "average": "252.0068",
      "volume": "9579",
      "turnover": "2413995.4",
      "trades": "370"
    },
    {
      "date": "2022-02-28",
      "bid": "257.40",
      "ask": "260.00",
      "open": "248.00",
      "high": "263.80",
      "low": "242.40",
      "close": "263.80",
      "average": "252.7961",
      "volume": "5772",
      "turnover": "1459139.2",
      "trades": "259"
    },
    {
      "date": "2022-03-01",
      "bid": "255.60",
      "ask": "256.80",
      "open": "264.00",
      "high": "264.20",
      "low": "251.00",
      "close": "256.80",
      "average": "257.3022",
      "volume": "5020",
      "turnover": "1291656.8",
      "trades": "276"
    },
    {
      "date": "2022-03-02",
      "bid": "254.00",
      "ask": "258.60",
      "open": "235.20",
      "high": "261.40",
      "low": "235.20",
      "close": "259.00",
      "average": "255.7631",
      "volume": "8137",
      "turnover": "2081144.6",
      "trades": "680"
    },
    {
      "date": "2022-03-03",
      "bid": "250.20",
      "ask": "252.40",
      "open": "259.00",
      "high": "259.20",
      "low": "250.00",
      "close": "254.00",
      "average": "253.3825",
      "volume": "3770",
      "turnover": "955252.2",
      "trades": "206"
    },
    {
      "date": "2022-03-04",
      "bid": "243.20",
      "ask": "245.80",
      "open": "246.40",
      "high": "252.00",
      "low": "240.80",
      "close": "240.80",
      "average": "245.9687",
      "volume": "6155",
      "turnover": "1513937.6",
      "trades": "192"
    },
    {
      "date": "2022-03-07",
      "bid": "246.20",
      "ask": "250.00",
      "open": "240.40",
      "high": "252.40",
      "low": "235.00",
      "close": "251.80",
      "average": "243.2978",
      "volume": "9854",
      "turnover": "2397048",
      "trades": "297"
    },
    {
      "date": "2022-03-08",
      "bid": "242.00",
      "ask": "245.20",
      "open": "250.80",
      "high": "255.40",
      "low": "240.60",
      "close": "242.00",
      "average": "247.7893",
      "volume": "5167",
      "turnover": "1280327.2",
      "trades": "200"
    },
    {
      "date": "2022-03-09",
      "bid": "248.00",
      "ask": "250.60",
      "open": "251.60",
      "high": "253.60",
      "low": "245.20",
      "close": "249.20",
      "average": "250.7918",
      "volume": "4838",
      "turnover": "1213330.6",
      "trades": "167"
    },
    {
      "date": "2022-03-10",
      "bid": "247.00",
      "ask": "247.60",
      "open": "249.20",
      "high": "257.80",
      "low": "246.40",
      "close": "248.20",
      "average": "250.6435",
      "volume": "5191",
      "turnover": "1301090.39",
      "trades": "171"
    },
    {
      "date": "2022-03-11",
      "bid": "255.00",
      "ask": "255.60",
      "open": "250.00",
      "high": "256.00",
      "low": "250.00",
      "close": "255.60",
      "average": "253.7321",
      "volume": "3546",
      "turnover": "899734",
      "trades": "206"
    },
    {
      "date": "2022-03-14",
      "bid": "259.40",
      "ask": "262.60",
      "open": "260.00",
      "high": "264.00",
      "low": "253.00",
      "close": "262.40",
      "average": "258.5835",
      "volume": "3120",
      "turnover": "806780.6",
      "trades": "143"
    },
    {
      "date": "2022-03-15",
      "bid": "249.40",
      "ask": "251.00",
      "open": "262.40",
      "high": "262.40",
      "low": "248.20",
      "close": "248.20",
      "average": "251.5745",
      "volume": "5938",
      "turnover": "1493849.4",
      "trades": "208"
    },
    {
      "date": "2022-03-16",
      "bid": "266.60",
      "ask": "268.40",
      "open": "248.20",
      "high": "271.00",
      "low": "248.20",
      "close": "271.00",
      "average": "262.9797",
      "volume": "10066",
      "turnover": "2647210.7",
      "trades": "207"
    },
    {
      "date": "2022-03-17",
      "bid": "265.40",
      "ask": "266.80",
      "open": "271.00",
      "high": "278.40",
      "low": "265.00",
      "close": "265.00",
      "average": "272.615",
      "volume": "7331",
      "turnover": "1998540.2",
      "trades": "242"
    },
    {
      "date": "2022-03-18",
      "bid": "260.20",
      "ask": "261.40",
      "open": "265.00",
      "high": "269.60",
      "low": "257.60",
      "close": "262.60",
      "average": "261.4543",
      "volume": "16554",
      "turnover": "4327241.7",
      "trades": "522"
    },
    {
      "date": "2022-03-21",
      "bid": "257.80",
      "ask": "261.00",
      "open": "262.60",
      "high": "262.60",
      "low": "257.60",
      "close": "262.60",
      "average": "260.8226",
      "volume": "3832",
      "turnover": "999472.2",
      "trades": "178"
    },
    {
      "date": "2022-03-22",
      "bid": "260.60",
      "ask": "261.00",
      "open": "262.60",
      "high": "262.60",
      "low": "256.00",
      "close": "261.00",
      "average": "259.4146",
      "volume": "3294",
      "turnover": "855282",
      "trades": "132"
    },
    {
      "date": "2022-03-23",
      "bid": "254.00",
      "ask": "255.60",
      "open": "261.20",
      "high": "262.60",
      "low": "254.00",
      "close": "255.00",
      "average": "257.6819",
      "volume": "2824",
      "turnover": "727693.8",
      "trades": "145"
    },
    {
      "date": "2022-03-24",
      "bid": "247.40",
      "ask": "247.80",
      "open": "255.00",
      "high": "256.20",
      "low": "244.00",
      "close": "244.00",
      "average": "250.20",
      "volume": "5270",
      "turnover": "1319087.1",
      "trades": "257"
    },
    {
      "date": "2022-03-25",
      "bid": "244.00",
      "ask": "245.40",
      "open": "244.00",
      "high": "257.00",
      "low": "244.00",
      "close": "246.00",
      "average": "250.4185",
      "volume": "6963",
      "turnover": "1743664",
      "trades": "276"
    },
    {
      "date": "2022-03-28",
      "bid": "248.20",
      "ask": "249.00",
      "open": "250.00",
      "high": "254.20",
      "low": "246.60",
      "close": "249.60",
      "average": "249.7272",
      "volume": "7798",
      "turnover": "1947373",
      "trades": "289"
    },
    {
      "date": "2022-03-29",
      "bid": "256.20",
      "ask": "259.00",
      "open": "249.60",
      "high": "262.00",
      "low": "249.60",
      "close": "261.00",
      "average": "257.3875",
      "volume": "9981",
      "turnover": "2568980.2",
      "trades": "307"
    },
    {
      "date": "2022-03-30",
      "bid": "257.60",
      "ask": "258.40",
      "open": "264.80",
      "high": "265.00",
      "low": "253.40",
      "close": "260.00",
      "average": "257.2348",
      "volume": "2879",
      "turnover": "740579",
      "trades": "163"
    },
    {
      "date": "2022-03-31",
      "bid": "254.00",
      "ask": "254.40",
      "open": "260.00",
      "high": "260.00",
      "low": "253.40",
      "close": "254.00",
      "average": "255.0997",
      "volume": "4924",
      "turnover": "1256110.8",
      "trades": "146"
    },
    {
      "date": "2022-04-01",
      "bid": "257.00",
      "ask": "258.00",
      "open": "254.00",
      "high": "258.00",
      "low": "251.00",
      "close": "257.50",
      "average": "254.0082",
      "volume": "5896",
      "turnover": "1499849",
      "trades": "135"
    },
    {
      "date": "2022-04-04",
      "bid": "264.00",
      "ask": "265.50",
      "open": "258.50",
      "high": "266.00",
      "low": "253.00",
      "close": "266.00",
      "average": "258.1336",
      "volume": "12131",
      "turnover": "3131417.5",
      "trades": "235"
    },
    {
      "date": "2022-04-05",
      "bid": "257.00",
      "ask": "258.50",
      "open": "266.00",
      "high": "270.50",
      "low": "255.50",
      "close": "255.50",
      "average": "264.4689",
      "volume": "7743",
      "turnover": "2047982",
      "trades": "266"
    },
    {
      "date": "2022-04-06",
      "bid": "252.50",
      "ask": "254.00",
      "open": "255.50",
      "high": "266.00",
      "low": "249.00",
      "close": "254.00",
      "average": "257.1478",
      "volume": "6751",
      "turnover": "1736005",
      "trades": "208"
    },
    {
      "date": "2022-04-07",
      "bid": "255.00",
      "ask": "255.50",
      "open": "256.00",
      "high": "256.50",
      "low": "250.50",
      "close": "256.00",
      "average": "254.561",
      "volume": "2958",
      "turnover": "752991.5",
      "trades": "107"
    },
    {
      "date": "2022-04-08",
      "bid": "251.50",
      "ask": "252.50",
      "open": "256.00",
      "high": "260.00",
      "low": "250.00",
      "close": "252.00",
      "average": "254.7222",
      "volume": "3871",
      "turnover": "986029.5",
      "trades": "113"
    },
    {
      "date": "2022-04-11",
      "bid": "245.00",
      "ask": "248.00",
      "open": "251.50",
      "high": "255.00",
      "low": "245.00",
      "close": "247.00",
      "average": "250.0327",
      "volume": "3210",
      "turnover": "802605",
      "trades": "126"
    },
    {
      "date": "2022-04-12",
      "bid": "246.00",
      "ask": "248.00",
      "open": "247.00",
      "high": "249.50",
      "low": "243.00",
      "close": "246.00",
      "average": "246.891",
      "volume": "6258",
      "turnover": "1545044",
      "trades": "115"
    },
    {
      "date": "2022-04-13",
      "bid": "241.50",
      "ask": "242.50",
      "open": "246.00",
      "high": "249.50",
      "low": "237.00",
      "close": "244.00",
      "average": "242.145",
      "volume": "11386",
      "turnover": "2757062.5",
      "trades": "178"
    },
    {
      "date": "2022-04-14",
      "bid": "245.50",
      "ask": "246.00",
      "open": "244.00",
      "high": "247.00",
      "low": "243.50",
      "close": "245.00",
      "average": "244.4474",
      "volume": "1579",
      "turnover": "385982.5",
      "trades": "73"
    },
    {
      "date": "2022-04-19",
      "bid": "241.00",
      "ask": "242.00",
      "open": "245.00",
      "high": "245.50",
      "low": "239.50",
      "close": "242.50",
      "average": "241.7768",
      "volume": "2746",
      "turnover": "663919",
      "trades": "148"
    },
    {
      "date": "2022-04-20",
      "bid": "235.00",
      "ask": "236.50",
      "open": "242.00",
      "high": "243.00",
      "low": "236.00",
      "close": "237.50",
      "average": "239.7667",
      "volume": "1751",
      "turnover": "419831.5",
      "trades": "113"
    },
    {
      "date": "2022-04-21",
      "bid": "215.50",
      "ask": "217.00",
      "open": "237.50",
      "high": "237.50",
      "low": "214.00",
      "close": "216.50",
      "average": "220.782",
      "volume": "12837",
      "turnover": "2834179",
      "trades": "487"
    },
    {
      "date": "2022-04-22",
      "bid": "205.50",
      "ask": "207.00",
      "open": "216.50",
      "high": "217.00",
      "low": "205.00",
      "close": "205.50",
      "average": "211.6379",
      "volume": "10523",
      "turnover": "2227068",
      "trades": "406"
    },
    {
      "date": "2022-04-25",
      "bid": "202.50",
      "ask": "204.00",
      "open": "205.50",
      "high": "208.00",
      "low": "198.20",
      "close": "201.00",
      "average": "201.8814",
      "volume": "10256",
      "turnover": "2070495.6",
      "trades": "345"
    },
    {
      "date": "2022-04-26",
      "bid": "193.60",
      "ask": "194.80",
      "open": "202.00",
      "high": "205.00",
      "low": "193.00",
      "close": "196.20",
      "average": "200.4412",
      "volume": "10380",
      "turnover": "2080579.6",
      "trades": "281"
    },
    {
      "date": "2022-04-27",
      "bid": "193.00",
      "ask": "194.60",
      "open": "196.20",
      "high": "198.20",
      "low": "190.00",
      "close": "191.80",
      "average": "194.7748",
      "volume": "8212",
      "turnover": "1599490.4",
      "trades": "265"
    },
    {
      "date": "2022-04-28",
      "bid": "198.60",
      "ask": "201.00",
      "open": "191.80",
      "high": "203.00",
      "low": "191.80",
      "close": "198.80",
      "average": "199.3372",
      "volume": "6322",
      "turnover": "1260252.3",
      "trades": "178"
    },
    {
      "date": "2022-04-29",
      "bid": "203.00",
      "ask": "204.00",
      "open": "201.00",
      "high": "215.00",
      "low": "198.80",
      "close": "215.00",
      "average": "203.006",
      "volume": "4092",
      "turnover": "830700.4",
      "trades": "141"
    },
    {
      "date": "2022-05-02",
      "bid": "199.80",
      "ask": "203.00",
      "open": "215.00",
      "high": "215.00",
      "low": "188.00",
      "close": "202.00",
      "average": "201.0594",
      "volume": "21344",
      "turnover": "4291412.9",
      "trades": "446"
    },
    {
      "date": "2022-05-03",
      "bid": "195.00",
      "ask": "196.80",
      "open": "202.00",
      "high": "202.50",
      "low": "194.20",
      "close": "194.20",
      "average": "197.469",
      "volume": "7968",
      "turnover": "1573432.9",
      "trades": "251"
    },
    {
      "date": "2022-05-04",
      "bid": "191.40",
      "ask": "192.00",
      "open": "195.00",
      "high": "196.60",
      "low": "190.20",
      "close": "190.20",
      "average": "192.7084",
      "volume": "4327",
      "turnover": "833849.4",
      "trades": "134"
    },
    {
      "date": "2022-05-05",
      "bid": "183.20",
      "ask": "185.40",
      "open": "190.20",
      "high": "197.80",
      "low": "183.00",
      "close": "184.20",
      "average": "192.1795",
      "volume": "4368",
      "turnover": "839440.2",
      "trades": "132"
    },
    {
      "date": "2022-05-06",
      "bid": "180.00",
      "ask": "180.60",
      "open": "184.20",
      "high": "184.20",
      "low": "177.40",
      "close": "179.60",
      "average": "179.5923",
      "volume": "7674",
      "turnover": "1378191.6",
      "trades": "206"
    },
    {
      "date": "2022-05-09",
      "bid": "171.80",
      "ask": "173.60",
      "open": "179.80",
      "high": "181.20",
      "low": "171.80",
      "close": "172.40",
      "average": "175.6472",
      "volume": "8601",
      "turnover": "1510729.4",
      "trades": "253"
    },
    {
      "date": "2022-05-10",
      "bid": "174.40",
      "ask": "176.40",
      "open": "172.20",
      "high": "180.00",
      "low": "172.00",
      "close": "174.60",
      "average": "176.8746",
      "volume": "6826",
      "turnover": "1207345.8",
      "trades": "202"
    },
    {
      "date": "2022-05-11",
      "bid": "178.00",
      "ask": "179.00",
      "open": "174.60",
      "high": "180.60",
      "low": "172.40",
      "close": "176.60",
      "average": "177.7743",
      "volume": "5204",
      "turnover": "925137.4",
      "trades": "132"
    },
    {
      "date": "2022-05-12",
      "bid": "177.60",
      "ask": "179.60",
      "open": "176.60",
      "high": "190.40",
      "low": "170.60",
      "close": "179.00",
      "average": "174.0998",
      "volume": "6406",
      "turnover": "1115283.2",
      "trades": "179"
    },
    {
      "date": "2022-05-13",
      "bid": "181.00",
      "ask": "183.00",
      "open": "179.00",
      "high": "184.60",
      "low": "179.00",
      "close": "182.80",
      "average": "181.4202",
      "volume": "3489",
      "turnover": "632975",
      "trades": "130"
    },
    {
      "date": "2022-05-16",
      "bid": "179.20",
      "ask": "180.60",
      "open": "185.00",
      "high": "190.20",
      "low": "177.60",
      "close": "181.60",
      "average": "180.841",
      "volume": "10646",
      "turnover": "1925228.6",
      "trades": "214"
    },
    {
      "date": "2022-05-17",
      "bid": "186.00",
      "ask": "187.40",
      "open": "181.60",
      "high": "188.40",
      "low": "180.00",
      "close": "186.60",
      "average": "184.422",
      "volume": "5278",
      "turnover": "973379.4",
      "trades": "139"
    },
    {
      "date": "2022-05-18",
      "bid": "179.60",
      "ask": "182.00",
      "open": "186.60",
      "high": "188.00",
      "low": "179.00",
      "close": "181.80",
      "average": "183.5271",
      "volume": "3030",
      "turnover": "556087",
      "trades": "129"
    },
    {
      "date": "2022-05-19",
      "bid": "182.60",
      "ask": "184.00",
      "open": "181.80",
      "high": "183.40",
      "low": "177.00",
      "close": "180.80",
      "average": "179.3813",
      "volume": "4845",
      "turnover": "869102.6",
      "trades": "145"
    },
    {
      "date": "2022-05-20",
      "bid": "180.00",
      "ask": "181.40",
      "open": "182.00",
      "high": "187.40",
      "low": "180.80",
      "close": "182.40",
      "average": "183.4202",
      "volume": "3173",
      "turnover": "581992.2",
      "trades": "102"
    },
    {
      "date": "2022-05-23",
      "bid": "185.60",
      "ask": "187.00",
      "open": "182.60",
      "high": "188.80",
      "low": "182.40",
      "close": "187.00",
      "average": "185.228",
      "volume": "8559",
      "turnover": "1585366.4",
      "trades": "156"
    },
    {
      "date": "2022-05-24",
      "bid": "184.40",
      "ask": "186.20",
      "open": "187.00",
      "high": "188.00",
      "low": "181.00",
      "close": "184.60",
      "average": "185.1068",
      "volume": "3802",
      "turnover": "703776.2",
      "trades": "157"
    },
    {
      "date": "2022-05-25",
      "bid": "186.40",
      "ask": "187.20",
      "open": "185.00",
      "high": "188.60",
      "low": "185.00",
      "close": "188.20",
      "average": "187.2201",
      "volume": "2463",
      "turnover": "461123.2",
      "trades": "96"
    },
    {
      "date": "2022-05-27",
      "bid": "196.00",
      "ask": "197.80",
      "open": "194.60",
      "high": "200.00",
      "low": "192.60",
      "close": "200.00",
      "average": "196.7892",
      "volume": "11519",
      "turnover": "2266814.79",
      "trades": "211"
    },
    {
      "date": "2022-05-30",
      "bid": "202.50",
      "ask": "205.00",
      "open": "205.00",
      "high": "206.50",
      "low": "201.00",
      "close": "205.50",
      "average": "204.2195",
      "volume": "4503",
      "turnover": "919600.5",
      "trades": "182"
    },
    {
      "date": "2022-05-31",
      "bid": "200.00",
      "ask": "203.00",
      "open": "206.00",
      "high": "208.00",
      "low": "200.00",
      "close": "202.50",
      "average": "203.8413",
      "volume": "3626",
      "turnover": "739128.5",
      "trades": "166"
    },
    {
      "date": "2022-06-01",
      "bid": "199.00",
      "ask": "201.50",
      "open": "203.00",
      "high": "205.00",
      "low": "198.80",
      "close": "198.80",
      "average": "202.0076",
      "volume": "4340",
      "turnover": "876712.8",
      "trades": "155"
    },
    {
      "date": "2022-06-02",
      "bid": "206.50",
      "ask": "208.50",
      "open": "198.80",
      "high": "208.00",
      "low": "198.80",
      "close": "204.50",
      "average": "203.8741",
      "volume": "3525",
      "turnover": "718656.3",
      "trades": "84"
    },
    {
      "date": "2022-06-03",
      "bid": "202.50",
      "ask": "204.00",
      "open": "207.00",
      "high": "209.50",
      "low": "203.00",
      "close": "203.00",
      "average": "206.2716",
      "volume": "2638",
      "turnover": "544144.5",
      "trades": "105"
    },
    {
      "date": "2022-06-07",
      "bid": "205.50",
      "ask": "207.00",
      "open": "203.50",
      "high": "208.50",
      "low": "202.00",
      "close": "202.00",
      "average": "205.5807",
      "volume": "2825",
      "turnover": "580765.5",
      "trades": "123"
    },
    {
      "date": "2022-06-08",
      "bid": "205.00",
      "ask": "206.50",
      "open": "202.00",
      "high": "208.00",
      "low": "202.00",
      "close": "207.00",
      "average": "205.1608",
      "volume": "2286",
      "turnover": "468997.5",
      "trades": "126"
    },
    {
      "date": "2022-06-09",
      "bid": "189.20",
      "ask": "190.00",
      "open": "207.00",
      "high": "207.50",
      "low": "188.80",
      "close": "191.80",
      "average": "195.4856",
      "volume": "13865",
      "turnover": "2710408.5",
      "trades": "452"
    },
    {
      "date": "2022-06-10",
      "bid": "183.80",
      "ask": "186.20",
      "open": "192.00",
      "high": "192.20",
      "low": "183.40",
      "close": "185.80",
      "average": "188.1699",
      "volume": "8470",
      "turnover": "1593799.4",
      "trades": "173"
    },
    {
      "date": "2022-06-13",
      "bid": "185.80",
      "ask": "186.40",
      "open": "185.80",
      "high": "190.20",
      "low": "180.00",
      "close": "187.40",
      "average": "183.6847",
      "volume": "12036",
      "turnover": "2210829.4",
      "trades": "270"
    },
    {
      "date": "2022-06-14",
      "bid": "178.80",
      "ask": "179.60",
      "open": "187.40",
      "high": "187.40",
      "low": "178.20",
      "close": "180.60",
      "average": "181.0222",
      "volume": "3722",
      "turnover": "673764.8",
      "trades": "198"
    },
    {
      "date": "2022-06-15",
      "bid": "181.60",
      "ask": "183.00",
      "open": "180.60",
      "high": "183.80",
      "low": "178.80",
      "close": "181.60",
      "average": "181.1808",
      "volume": "1397",
      "turnover": "253109.6",
      "trades": "90"
    },
    {
      "date": "2022-06-16",
      "bid": "172.00",
      "ask": "172.60",
      "open": "181.60",
      "high": "182.20",
      "low": "172.00",
      "close": "173.00",
      "average": "176.4818",
      "volume": "4519",
      "turnover": "797521.4",
      "trades": "150"
    },
    {
      "date": "2022-06-17",
      "bid": "171.60",
      "ask": "173.00",
      "open": "173.00",
      "high": "179.00",
      "low": "167.20",
      "close": "167.20",
      "average": "173.7145",
      "volume": "4378",
      "turnover": "760522",
      "trades": "134"
    },
    {
      "date": "2022-06-20",
      "bid": "169.00",
      "ask": "169.60",
      "open": "167.40",
      "high": "176.40",
      "low": "167.40",
      "close": "169.00",
      "average": "170.4212",
      "volume": "11453",
      "turnover": "1951747.3",
      "trades": "207"
    },
    {
      "date": "2022-06-21",
      "bid": "172.00",
      "ask": "173.60",
      "open": "169.00",
      "high": "175.40",
      "low": "169.00",
      "close": "171.20",
      "average": "172.4855",
      "volume": "8244",
      "turnover": "1421970.8",
      "trades": "174"
    },
    {
      "date": "2022-06-22",
      "bid": "174.00",
      "ask": "174.20",
      "open": "172.00",
      "high": "176.60",
      "low": "167.00",
      "close": "168.20",
      "average": "170.2013",
      "volume": "4084",
      "turnover": "695098.2",
      "trades": "144"
    },
    {
      "date": "2022-06-23",
      "bid": "170.80",
      "ask": "171.60",
      "open": "168.40",
      "high": "173.40",
      "low": "168.40",
      "close": "168.40",
      "average": "169.891",
      "volume": "4001",
      "turnover": "679736.6",
      "trades": "202"
    },
    {
      "date": "2022-06-27",
      "bid": "175.40",
      "ask": "176.40",
      "open": "168.60",
      "high": "181.40",
      "low": "168.60",
      "close": "179.60",
      "average": "177.4948",
      "volume": "16061",
      "turnover": "2850743.2",
      "trades": "363"
    },
    {
      "date": "2022-06-28",
      "bid": "177.20",
      "ask": "178.60",
      "open": "179.60",
      "high": "183.00",
      "low": "177.00",
      "close": "177.40",
      "average": "179.8129",
      "volume": "11314",
      "turnover": "2034403",
      "trades": "236"
    },
    {
      "date": "2022-06-29",
      "bid": "174.00",
      "ask": "174.60",
      "open": "180.00",
      "high": "184.00",
      "low": "169.00",
      "close": "184.00",
      "average": "173.7594",
      "volume": "11954",
      "turnover": "2077201.4",
      "trades": "293"
    },
    {
      "date": "2022-06-30",
      "bid": "170.60",
      "ask": "171.00",
      "open": "184.00",
      "high": "184.00",
      "low": "169.00",
      "close": "169.00",
      "average": "171.4434",
      "volume": "11781",
      "turnover": "2019775.2",
      "trades": "304"
    },
    {
      "date": "2022-07-01",
      "bid": "172.60",
      "ask": "173.40",
      "open": "168.20",
      "high": "174.80",
      "low": "168.00",
      "close": "170.20",
      "average": "171.5795",
      "volume": "16503",
      "turnover": "2831576",
      "trades": "221"
    },
    {
      "date": "2022-07-04",
      "bid": "169.20",
      "ask": "170.00",
      "open": "171.20",
      "high": "174.20",
      "low": "168.80",
      "close": "169.80",
      "average": "170.5217",
      "volume": "6554",
      "turnover": "1117599",
      "trades": "175"
    },
    {
      "date": "2022-07-05",
      "bid": "164.60",
      "ask": "166.00",
      "open": "169.80",
      "high": "173.40",
      "low": "164.20",
      "close": "166.60",
      "average": "168.1319",
      "volume": "8077",
      "turnover": "1357808.1",
      "trades": "194"
    },
    {
      "date": "2022-07-06",
      "bid": "170.60",
      "ask": "171.40",
      "open": "166.80",
      "high": "172.00",
      "low": "166.80",
      "close": "170.00",
      "average": "170.7644",
      "volume": "8197",
      "turnover": "1399756",
      "trades": "181"
    },
    {
      "date": "2022-07-07",
      "bid": "165.20",
      "ask": "165.40",
      "open": "170.00",
      "high": "170.00",
      "low": "162.60",
      "close": "164.00",
      "average": "165.4101",
      "volume": "10329",
      "turnover": "1708674",
      "trades": "294"
    },
    {
      "date": "2022-07-08",
      "bid": "162.80",
      "ask": "163.40",
      "open": "165.40",
      "high": "166.00",
      "low": "160.40",
      "close": "164.40",
      "average": "162.9875",
      "volume": "7046",
      "turnover": "1148410",
      "trades": "231"
    },
    {
      "date": "2022-07-11",
      "bid": "158.40",
      "ask": "158.60",
      "open": "164.40",
      "high": "166.20",
      "low": "158.00",
      "close": "159.20",
      "average": "161.4414",
      "volume": "12438",
      "turnover": "2008007.6",
      "trades": "273"
    },
    {
      "date": "2022-07-12",
      "bid": "172.80",
      "ask": "174.00",
      "open": "159.20",
      "high": "173.80",
      "low": "159.20",
      "close": "171.00",
      "average": "167.7796",
      "volume": "15009",
      "turnover": "2518203.6",
      "trades": "375"
    },
    {
      "date": "2022-07-13",
      "bid": "168.20",
      "ask": "169.00",
      "open": "172.00",
      "high": "175.80",
      "low": "164.80",
      "close": "168.80",
      "average": "171.2726",
      "volume": "7406",
      "turnover": "1268448.39",
      "trades": "236"
    },
    {
      "date": "2022-07-14",
      "bid": "164.80",
      "ask": "165.40",
      "open": "168.80",
      "high": "171.20",
      "low": "164.00",
      "close": "165.60",
      "average": "167.8465",
      "volume": "9393",
      "turnover": "1576582.4",
      "trades": "294"
    },
    {
      "date": "2022-07-15",
      "bid": "161.80",
      "ask": "162.40",
      "open": "165.60",
      "high": "170.40",
      "low": "158.60",
      "close": "163.40",
      "average": "161.4762",
      "volume": "8542",
      "turnover": "1379351.6",
      "trades": "289"
    },
    {
      "date": "2022-07-18",
      "bid": "164.40",
      "ask": "165.00",
      "open": "163.40",
      "high": "166.80",
      "low": "162.00",
      "close": "165.20",
      "average": "164.1282",
      "volume": "12306",
      "turnover": "2020383.6",
      "trades": "236"
    },
    {
      "date": "2022-07-19",
      "bid": "162.80",
      "ask": "163.60",
      "open": "165.20",
      "high": "165.40",
      "low": "161.40",
      "close": "162.40",
      "average": "163.3519",
      "volume": "17595",
      "turnover": "2874125.3",
      "trades": "329"
    },
    {
      "date": "2022-07-20",
      "bid": "167.40",
      "ask": "168.00",
      "open": "164.20",
      "high": "168.40",
      "low": "164.20",
      "close": "167.40",
      "average": "166.382",
      "volume": "11292",
      "turnover": "1878786",
      "trades": "235"
    },
    {
      "date": "2022-07-21",
      "bid": "172.80",
      "ask": "173.60",
      "open": "167.20",
      "high": "173.60",
      "low": "166.20",
      "close": "171.60",
      "average": "170.1774",
      "volume": "4648",
      "turnover": "790984.6",
      "trades": "177"
    },
    {
      "date": "2022-07-22",
      "bid": "178.80",
      "ask": "179.40",
      "open": "176.20",
      "high": "181.80",
      "low": "172.60",
      "close": "178.40",
      "average": "178.0867",
      "volume": "18571",
      "turnover": "3311958.6",
      "trades": "255"
    },
    {
      "date": "2022-07-25",
      "bid": "177.80",
      "ask": "178.00",
      "open": "179.80",
      "high": "180.00",
      "low": "177.00",
      "close": "179.00",
      "average": "178.7031",
      "volume": "6526",
      "turnover": "1166216.39",
      "trades": "239"
    },
    {
      "date": "2022-07-26",
      "bid": "171.40",
      "ask": "172.20",
      "open": "179.00",
      "high": "179.00",
      "low": "171.80",
      "close": "172.80",
      "average": "175.4104",
      "volume": "9819",
      "turnover": "1722412.8",
      "trades": "216"
    },
    {
      "date": "2022-07-27",
      "bid": "172.80",
      "ask": "173.40",
      "open": "173.00",
      "high": "175.80",
      "low": "171.00",
      "close": "172.80",
      "average": "172.9282",
      "volume": "9370",
      "turnover": "1620337.4",
      "trades": "178"
    },
    {
      "date": "2022-07-28",
      "bid": "177.40",
      "ask": "177.60",
      "open": "173.40",
      "high": "178.00",
      "low": "173.40",
      "close": "177.60",
      "average": "175.9006",
      "volume": "6271",
      "turnover": "1103072.8",
      "trades": "136"
    },
    {
      "date": "2022-07-29",
      "bid": "183.20",
      "ask": "184.20",
      "open": "177.80",
      "high": "185.00",
      "low": "177.80",
      "close": "184.00",
      "average": "182.0062",
      "volume": "7344",
      "turnover": "1336653.6",
      "trades": "210"
    },
    {
      "date": "2022-08-01",
      "bid": "178.40",
      "ask": "178.60",
      "open": "185.00",
      "high": "185.00",
      "low": "176.20",
      "close": "178.20",
      "average": "181.5209",
      "volume": "12749",
      "turnover": "2314209.6",
      "trades": "234"
    },
    {
      "date": "2022-08-02",
      "bid": "176.00",
      "ask": "177.40",
      "open": "178.40",
      "high": "178.80",
      "low": "174.60",
      "close": "177.60",
      "average": "176.0301",
      "volume": "5695",
      "turnover": "1002491.6",
      "trades": "159"
    },
    {
      "date": "2022-08-03",
      "bid": "181.20",
      "ask": "182.00",
      "open": "179.00",
      "high": "182.60",
      "low": "177.40",
      "close": "182.00",
      "average": "180.463",
      "volume": "16840",
      "turnover": "3038997.2",
      "trades": "260"
    },
    {
      "date": "2022-08-04",
      "bid": "182.60",
      "ask": "182.80",
      "open": "186.00",
      "high": "186.20",
      "low": "181.40",
      "close": "183.00",
      "average": "183.3051",
      "volume": "12517",
      "turnover": "2294429.4",
      "trades": "229"
    },
    {
      "date": "2022-08-05",
      "bid": "175.00",
      "ask": "175.40",
      "open": "183.20",
      "high": "185.40",
      "low": "174.80",
      "close": "174.80",
      "average": "179.7898",
      "volume": "12874",
      "turnover": "2314614",
      "trades": "228"
    },
    {
      "date": "2022-08-08",
      "bid": "182.60",
      "ask": "183.20",
      "open": "175.20",
      "high": "184.60",
      "low": "175.20",
      "close": "183.60",
      "average": "181.943",
      "volume": "22195",
      "turnover": "4038225.6",
      "trades": "393"
    },
    {
      "date": "2022-08-09",
      "bid": "176.40",
      "ask": "177.00",
      "open": "184.60",
      "high": "184.60",
      "low": "175.40",
      "close": "176.40",
      "average": "178.5312",
      "volume": "10209",
      "turnover": "1822625.4",
      "trades": "344"
    },
    {
      "date": "2022-08-10",
      "bid": "184.60",
      "ask": "185.40",
      "open": "177.40",
      "high": "185.40",
      "low": "174.40",
      "close": "185.40",
      "average": "182.2768",
      "volume": "22162",
      "turnover": "4039617.8",
      "trades": "348"
    },
    {
      "date": "2022-08-11",
      "bid": "188.20",
      "ask": "189.40",
      "open": "188.00",
      "high": "189.40",
      "low": "182.80",
      "close": "187.00",
      "average": "185.8931",
      "volume": "26807",
      "turnover": "4983404.2",
      "trades": "447"
    },
    {
      "date": "2022-08-12",
      "bid": "183.20",
      "ask": "183.80",
      "open": "187.40",
      "high": "188.40",
      "low": "182.40",
      "close": "183.80",
      "average": "185.2128",
      "volume": "11361",
      "turnover": "2105332.5",
      "trades": "251"
    },
    {
      "date": "2022-08-15",
      "bid": "181.40",
      "ask": "182.40",
      "open": "185.00",
      "high": "186.40",
      "low": "181.00",
      "close": "181.20",
      "average": "182.7726",
      "volume": "22107",
      "turnover": "4040554.6",
      "trades": "341"
    },
    {
      "date": "2022-08-16",
      "bid": "183.40",
      "ask": "184.00",
      "open": "181.20",
      "high": "190.20",
      "low": "181.20",
      "close": "182.20",
      "average": "186.7558",
      "volume": "13052",
      "turnover": "2437536.2",
      "trades": "264"
    },
    {
      "date": "2022-08-17",
      "bid": "178.00",
      "ask": "178.80",
      "open": "182.40",
      "high": "187.00",
      "low": "177.40",
      "close": "178.40",
      "average": "180.8309",
      "volume": "11321",
      "turnover": "2047186.2",
      "trades": "220"
    },
    {
      "date": "2022-08-18",
      "bid": "178.00",
      "ask": "179.40",
      "open": "178.60",
      "high": "183.60",
      "low": "175.80",
      "close": "178.40",
      "average": "178.2297",
      "volume": "10659",
      "turnover": "1899586.6",
      "trades": "173"
    },
    {
      "date": "2022-08-19",
      "bid": "171.20",
      "ask": "172.00",
      "open": "175.80",
      "high": "178.40",
      "low": "171.20",
      "close": "171.40",
      "average": "175.5118",
      "volume": "9622",
      "turnover": "1688775",
      "trades": "214"
    },
    {
      "date": "2022-08-22",
      "bid": "165.00",
      "ask": "165.40",
      "open": "171.40",
      "high": "172.60",
      "low": "165.00",
      "close": "165.20",
      "average": "167.5902",
      "volume": "18328",
      "turnover": "3071592.6",
      "trades": "454"
    },
    {
      "date": "2022-08-23",
      "bid": "163.00",
      "ask": "164.40",
      "open": "165.20",
      "high": "166.80",
      "low": "161.80",
      "close": "163.20",
      "average": "164.2247",
      "volume": "21939",
      "turnover": "3602925",
      "trades": "461"
    },
    {
      "date": "2022-08-24",
      "bid": "163.20",
      "ask": "163.80",
      "open": "164.80",
      "high": "164.80",
      "low": "160.20",
      "close": "163.40",
      "average": "162.9065",
      "volume": "23733",
      "turnover": "3866259.8",
      "trades": "506"
    },
    {
      "date": "2022-08-25",
      "bid": "164.60",
      "ask": "165.20",
      "open": "164.80",
      "high": "167.60",
      "low": "160.80",
      "close": "164.60",
      "average": "163.9327",
      "volume": "26561",
      "turnover": "4354222.4",
      "trades": "394"
    },
    {
      "date": "2022-08-26",
      "bid": "155.80",
      "ask": "156.60",
      "open": "164.60",
      "high": "168.00",
      "low": "155.80",
      "close": "156.80",
      "average": "161.9648",
      "volume": "21737",
      "turnover": "3520629.8",
      "trades": "406"
    },
    {
      "date": "2022-08-29",
      "bid": "156.00",
      "ask": "156.60",
      "open": "155.00",
      "high": "159.00",
      "low": "152.20",
      "close": "156.80",
      "average": "156.3946",
      "volume": "16145",
      "turnover": "2524991.6",
      "trades": "311"
    },
    {
      "date": "2022-08-30",
      "bid": "157.60",
      "ask": "158.40",
      "open": "156.80",
      "high": "162.80",
      "low": "156.60",
      "close": "157.40",
      "average": "158.5713",
      "volume": "28887",
      "turnover": "4580649",
      "trades": "399"
    },
    {
      "date": "2022-08-31",
      "bid": "152.60",
      "ask": "153.00",
      "open": "161.80",
      "high": "161.80",
      "low": "152.60",
      "close": "152.60",
      "average": "155.8889",
      "volume": "27539",
      "turnover": "4293025.4",
      "trades": "498"
    },
    {
      "date": "2022-09-01",
      "bid": "148.80",
      "ask": "149.60",
      "open": "152.00",
      "high": "153.40",
      "low": "148.60",
      "close": "148.60",
      "average": "151.0778",
      "volume": "25276",
      "turnover": "3818643.2",
      "trades": "719"
    },
    {
      "date": "2022-09-02",
      "bid": "155.00",
      "ask": "155.80",
      "open": "152.00",
      "high": "155.60",
      "low": "151.00",
      "close": "155.60",
      "average": "153.3312",
      "volume": "39495",
      "turnover": "6055817",
      "trades": "515"
    },
    {
      "date": "2022-09-05",
      "bid": "151.60",
      "ask": "152.40",
      "open": "151.20",
      "high": "152.80",
      "low": "149.60",
      "close": "151.40",
      "average": "151.2404",
      "volume": "13356",
      "turnover": "2019967",
      "trades": "336"
    },
    {
      "date": "2022-09-06",
      "bid": "151.20",
      "ask": "152.20",
      "open": "151.20",
      "high": "155.60",
      "low": "149.00",
      "close": "152.40",
      "average": "152.2518",
      "volume": "16741",
      "turnover": "2548848.2",
      "trades": "270"
    },
    {
      "date": "2022-09-07",
      "bid": "151.00",
      "ask": "151.40",
      "open": "152.40",
      "high": "152.60",
      "low": "148.00",
      "close": "150.60",
      "average": "150.3897",
      "volume": "40688",
      "turnover": "6119056",
      "trades": "644"
    },
    {
      "date": "2022-09-08",
      "bid": "149.60",
      "ask": "150.20",
      "open": "151.20",
      "high": "152.80",
      "low": "146.00",
      "close": "149.80",
      "average": "149.3163",
      "volume": "13542",
      "turnover": "2022147.4",
      "trades": "349"
    },
    {
      "date": "2022-09-09",
      "bid": "153.80",
      "ask": "154.20",
      "open": "151.20",
      "high": "155.60",
      "low": "151.20",
      "close": "154.00",
      "average": "153.6519",
      "volume": "14312",
      "turnover": "2200944.4",
      "trades": "424"
    },
    {
      "date": "2022-09-12",
      "bid": "157.40",
      "ask": "157.80",
      "open": "154.00",
      "high": "159.00",
      "low": "153.60",
      "close": "158.40",
      "average": "156.4703",
      "volume": "15028",
      "turnover": "2351435.6",
      "trades": "323"
    },
    {
      "date": "2022-09-13",
      "bid": "149.20",
      "ask": "150.00",
      "open": "158.60",
      "high": "158.60",
      "low": "149.40",
      "close": "151.40",
      "average": "154.2881",
      "volume": "24380",
      "turnover": "3761543",
      "trades": "349"
    },
    {
      "date": "2022-09-14",
      "bid": "147.80",
      "ask": "148.40",
      "open": "150.80",
      "high": "151.00",
      "low": "146.20",
      "close": "148.20",
      "average": "148.1149",
      "volume": "20413",
      "turnover": "3023469.4",
      "trades": "407"
    },
    {
      "date": "2022-09-15",
      "bid": "150.80",
      "ask": "151.40",
      "open": "148.40",
      "high": "154.40",
      "low": "148.40",
      "close": "151.00",
      "average": "152.2969",
      "volume": "19058",
      "turnover": "2902474.2",
      "trades": "326"
    },
    {
      "date": "2022-09-16",
      "bid": "149.80",
      "ask": "151.00",
      "open": "149.20",
      "high": "154.00",
      "low": "147.40",
      "close": "154.00",
      "average": "153.6873",
      "volume": "349156",
      "turnover": "53660831",
      "trades": "744"
    },
    {
      "date": "2022-09-19",
      "bid": "153.60",
      "ask": "154.40",
      "open": "153.80",
      "high": "156.40",
      "low": "147.60",
      "close": "156.40",
      "average": "151.8613",
      "volume": "18892",
      "turnover": "2868963",
      "trades": "431"
    },
    {
      "date": "2022-09-20",
      "bid": "149.20",
      "ask": "149.60",
      "open": "156.20",
      "high": "156.20",
      "low": "148.20",
      "close": "151.20",
      "average": "149.7814",
      "volume": "22914",
      "turnover": "3432092",
      "trades": "409"
    },
    {
      "date": "2022-09-21",
      "bid": "151.20",
      "ask": "151.60",
      "open": "151.20",
      "high": "151.80",
      "low": "147.80",
      "close": "151.60",
      "average": "150.0721",
      "volume": "7019",
      "turnover": "1053355.8",
      "trades": "172"
    },
    {
      "date": "2022-09-22",
      "bid": "143.20",
      "ask": "143.40",
      "open": "150.60",
      "high": "150.60",
      "low": "143.00",
      "close": "143.80",
      "average": "145.5474",
      "volume": "8483",
      "turnover": "1234678.2",
      "trades": "188"
    },
    {
      "date": "2022-09-23",
      "bid": "146.20",
      "ask": "146.40",
      "open": "142.00",
      "high": "147.40",
      "low": "142.00",
      "close": "145.40",
      "average": "145.1221",
      "volume": "14477",
      "turnover": "2100933.2",
      "trades": "259"
    },
    {
      "date": "2022-09-26",
      "bid": "144.20",
      "ask": "144.80",
      "open": "145.40",
      "high": "148.80",
      "low": "144.80",
      "close": "145.00",
      "average": "146.595",
      "volume": "7627",
      "turnover": "1118080.39",
      "trades": "199"
    },
    {
      "date": "2022-09-27",
      "bid": "146.00",
      "ask": "146.80",
      "open": "145.00",
      "high": "149.20",
      "low": "145.00",
      "close": "147.20",
      "average": "147.4613",
      "volume": "7661",
      "turnover": "1129700.8",
      "trades": "200"
    },
    {
      "date": "2022-09-28",
      "bid": "150.20",
      "ask": "150.60",
      "open": "147.20",
      "high": "151.00",
      "low": "143.00",
      "close": "149.60",
      "average": "148.0622",
      "volume": "12427",
      "turnover": "1839968.8",
      "trades": "238"
    },
    {
      "date": "2022-09-29",
      "bid": "145.60",
      "ask": "146.20",
      "open": "150.20",
      "high": "156.60",
      "low": "144.60",
      "close": "145.80",
      "average": "149.072",
      "volume": "7209",
      "turnover": "1074660.39",
      "trades": "193"
    },
    {
      "date": "2022-09-30",
      "bid": "148.60",
      "ask": "149.40",
      "open": "145.80",
      "high": "149.40",
      "low": "143.20",
      "close": "148.40",
      "average": "146.1518",
      "volume": "12333",
      "turnover": "1802490",
      "trades": "192"
    },
    {
      "date": "2022-10-03",
      "bid": "151.60",
      "ask": "152.40",
      "open": "147.60",
      "high": "152.40",
      "low": "144.00",
      "close": "151.80",
      "average": "147.9304",
      "volume": "10599",
      "turnover": "1567914.4",
      "trades": "254"
    },
    {
      "date": "2022-10-04",
      "bid": "159.80",
      "ask": "160.00",
      "open": "153.00",
      "high": "159.80",
      "low": "153.00",
      "close": "159.80",
      "average": "156.5272",
      "volume": "14998",
      "turnover": "2347594.6",
      "trades": "273"
    },
    {
      "date": "2022-10-05",
      "bid": "153.80",
      "ask": "154.20",
      "open": "159.80",
      "high": "160.00",
      "low": "152.60",
      "close": "154.60",
      "average": "157.2221",
      "volume": "8264",
      "turnover": "1299283.39",
      "trades": "147"
    },
    {
      "date": "2022-10-06",
      "bid": "155.20",
      "ask": "155.80",
      "open": "154.60",
      "high": "158.80",
      "low": "154.60",
      "close": "156.00",
      "average": "156.6437",
      "volume": "9227",
      "turnover": "1445380.4",
      "trades": "156"
    },
    {
      "date": "2022-10-07",
      "bid": "145.00",
      "ask": "145.80",
      "open": "153.40",
      "high": "154.40",
      "low": "145.00",
      "close": "145.60",
      "average": "149.4023",
      "volume": "14647",
      "turnover": "2188295.79",
      "trades": "252"
    },
    {
      "date": "2022-10-10",
      "bid": "142.40",
      "ask": "143.40",
      "open": "145.60",
      "high": "147.60",
      "low": "142.60",
      "close": "143.20",
      "average": "144.5765",
      "volume": "13501",
      "turnover": "1951928",
      "trades": "225"
    },
    {
      "date": "2022-10-11",
      "bid": "140.60",
      "ask": "141.20",
      "open": "143.20",
      "high": "145.20",
      "low": "139.20",
      "close": "141.80",
      "average": "141.0768",
      "volume": "31543",
      "turnover": "4451213",
      "trades": "244"
    },
    {
      "date": "2022-10-12",
      "bid": "140.60",
      "ask": "141.00",
      "open": "141.80",
      "high": "144.40",
      "low": "140.40",
      "close": "140.80",
      "average": "142.294",
      "volume": "16998",
      "turnover": "2418713.2",
      "trades": "214"
    },
    {
      "date": "2022-10-13",
      "bid": "143.40",
      "ask": "144.00",
      "open": "140.20",
      "high": "144.20",
      "low": "136.20",
      "close": "144.20",
      "average": "140.7648",
      "volume": "15162",
      "turnover": "2134276.2",
      "trades": "198"
    },
    {
      "date": "2022-10-14",
      "bid": "148.20",
      "ask": "149.40",
      "open": "147.20",
      "high": "152.00",
      "low": "144.60",
      "close": "149.20",
      "average": "149.0354",
      "volume": "12804",
      "turnover": "1908248.8",
      "trades": "182"
    },
    {
      "date": "2022-10-17",
      "bid": "152.60",
      "ask": "153.00",
      "open": "149.20",
      "high": "153.80",
      "low": "146.40",
      "close": "153.80",
      "average": "150.5637",
      "volume": "5714",
      "turnover": "860321.2",
      "trades": "138"
    },
    {
      "date": "2022-10-18",
      "bid": "153.80",
      "ask": "154.20",
      "open": "156.20",
      "high": "156.60",
      "low": "153.40",
      "close": "154.20",
      "average": "154.4127",
      "volume": "12124",
      "turnover": "1872099.4",
      "trades": "201"
    },
    {
      "date": "2022-10-19",
      "bid": "134.20",
      "ask": "134.80",
      "open": "154.20",
      "high": "154.20",
      "low": "133.40",
      "close": "135.20",
      "average": "139.4135",
      "volume": "23434",
      "turnover": "3267016",
      "trades": "396"
    },
    {
      "date": "2022-10-20",
      "bid": "141.80",
      "ask": "142.40",
      "open": "136.80",
      "high": "144.20",
      "low": "133.60",
      "close": "141.80",
      "average": "139.1709",
      "volume": "24625",
      "turnover": "3427082.8",
      "trades": "443"
    },
    {
      "date": "2022-10-21",
      "bid": "137.60",
      "ask": "138.40",
      "open": "141.40",
      "high": "141.40",
      "low": "134.00",
      "close": "138.20",
      "average": "137.8463",
      "volume": "13685",
      "turnover": "1886426",
      "trades": "212"
    },
    {
      "date": "2022-10-24",
      "bid": "137.00",
      "ask": "137.60",
      "open": "138.40",
      "high": "142.80",
      "low": "136.00",
      "close": "137.40",
      "average": "139.3689",
      "volume": "10888",
      "turnover": "1517448.8",
      "trades": "201"
    },
    {
      "date": "2022-10-25",
      "bid": "143.80",
      "ask": "144.20",
      "open": "137.60",
      "high": "145.00",
      "low": "136.40",
      "close": "145.00",
      "average": "140.4526",
      "volume": "29325",
      "turnover": "4118773.2",
      "trades": "296"
    },
    {
      "date": "2022-10-26",
      "bid": "143.00",
      "ask": "143.60",
      "open": "145.00",
      "high": "145.00",
      "low": "139.20",
      "close": "143.20",
      "average": "141.4979",
      "volume": "12065",
      "turnover": "1707172.6",
      "trades": "248"
    },
    {
      "date": "2022-10-27",
      "bid": "141.40",
      "ask": "142.20",
      "open": "143.20",
      "high": "144.20",
      "low": "139.80",
      "close": "141.80",
      "average": "142.1896",
      "volume": "6878",
      "turnover": "977979.8",
      "trades": "195"
    },
    {
      "date": "2022-10-28",
      "bid": "139.20",
      "ask": "139.60",
      "open": "138.80",
      "high": "140.80",
      "low": "137.40",
      "close": "139.00",
      "average": "139.0873",
      "volume": "9609",
      "turnover": "1336490",
      "trades": "223"
    },
    {
      "date": "2022-10-31",
      "bid": "138.00",
      "ask": "138.60",
      "open": "140.60",
      "high": "140.60",
      "low": "136.60",
      "close": "138.40",
      "average": "138.3486",
      "volume": "17205",
      "turnover": "2380287.4",
      "trades": "278"
    },
    {
      "date": "2022-11-01",
      "bid": "139.60",
      "ask": "139.80",
      "open": "138.60",
      "high": "143.60",
      "low": "138.60",
      "close": "139.80",
      "average": "142.3161",
      "volume": "16657",
      "turnover": "2370558.6",
      "trades": "366"
    },
    {
      "date": "2022-11-02",
      "bid": "140.20",
      "ask": "141.60",
      "open": "139.80",
      "high": "142.20",
      "low": "138.80",
      "close": "141.40",
      "average": "140.597",
      "volume": "24388",
      "turnover": "3428879.2",
      "trades": "348"
    },
    {
      "date": "2022-11-03",
      "bid": "134.60",
      "ask": "135.40",
      "open": "141.40",
      "high": "141.40",
      "low": "134.00",
      "close": "135.20",
      "average": "136.2645",
      "volume": "20466",
      "turnover": "2788789",
      "trades": "880"
    },
    {
      "date": "2022-11-04",
      "bid": "136.20",
      "ask": "136.80",
      "open": "136.00",
      "high": "136.60",
      "low": "134.40",
      "close": "136.20",
      "average": "135.6057",
      "volume": "7641",
      "turnover": "1036168.4",
      "trades": "154"
    },
    {
      "date": "2022-11-07",
      "bid": "137.60",
      "ask": "138.00",
      "open": "137.20",
      "high": "138.40",
      "low": "135.60",
      "close": "138.00",
      "average": "137.2639",
      "volume": "11694",
      "turnover": "1605163.8",
      "trades": "221"
    },
    {
      "date": "2022-11-08",
      "bid": "146.60",
      "ask": "147.00",
      "open": "138.00",
      "high": "146.80",
      "low": "137.80",
      "close": "146.80",
      "average": "143.119",
      "volume": "12547",
      "turnover": "1795714",
      "trades": "232"
    },
    {
      "date": "2022-11-09",
      "bid": "146.80",
      "ask": "147.60",
      "open": "147.00",
      "high": "147.80",
      "low": "144.00",
      "close": "147.80",
      "average": "146.3698",
      "volume": "9240",
      "turnover": "1352456.6",
      "trades": "183"
    },
    {
      "date": "2022-11-10",
      "bid": "164.00",
      "ask": "165.00",
      "open": "148.00",
      "high": "164.60",
      "low": "142.00",
      "close": "164.40",
      "average": "155.927",
      "volume": "16762",
      "turnover": "2613649.2",
      "trades": "348"
    },
    {
      "date": "2022-11-11",
      "bid": "166.00",
      "ask": "166.60",
      "open": "166.60",
      "high": "169.80",
      "low": "162.40",
      "close": "166.20",
      "average": "165.4553",
      "volume": "11623",
      "turnover": "1923087.2",
      "trades": "291"
    },
    {
      "date": "2022-11-14",
      "bid": "165.60",
      "ask": "166.00",
      "open": "166.60",
      "high": "167.20",
      "low": "163.00",
      "close": "166.00",
      "average": "165.0513",
      "volume": "6327",
      "turnover": "1044279.6",
      "trades": "255"
    },
    {
      "date": "2022-11-15",
      "bid": "162.80",
      "ask": "163.60",
      "open": "166.20",
      "high": "166.20",
      "low": "160.20",
      "close": "162.60",
      "average": "163.4406",
      "volume": "10423",
      "turnover": "1703541.4",
      "trades": "181"
    },
    {
      "date": "2022-11-16",
      "bid": "150.20",
      "ask": "169.80",
      "open": "162.60",
      "high": "163.20",
      "low": "156.60",
      "close": "157.40",
      "average": "159.8823",
      "volume": "7620",
      "turnover": "1218303.39",
      "trades": "202"
    },
    {
      "date": "2022-11-17",
      "bid": "156.80",
      "ask": "157.20",
      "open": "157.60",
      "high": "160.20",
      "low": "156.60",
      "close": "156.80",
      "average": "158.3824",
      "volume": "5397",
      "turnover": "854789.6",
      "trades": "198"
    },
    {
      "date": "2022-11-18",
      "bid": "157.00",
      "ask": "157.60",
      "open": "157.00",
      "high": "159.20",
      "low": "154.20",
      "close": "157.00",
      "average": "157.7197",
      "volume": "9030",
      "turnover": "1424208.8",
      "trades": "171"
    },
    {
      "date": "2022-11-21",
      "bid": "155.60",
      "ask": "156.20",
      "open": "157.80",
      "high": "157.80",
      "low": "153.20",
      "close": "156.60",
      "average": "155.6613",
      "volume": "6803",
      "turnover": "1058963.8",
      "trades": "189"
    },
    {
      "date": "2022-11-22",
      "bid": "156.60",
      "ask": "157.40",
      "open": "156.00",
      "high": "160.80",
      "low": "154.40",
      "close": "156.80",
      "average": "157.2711",
      "volume": "14837",
      "turnover": "2333430.6",
      "trades": "281"
    },
    {
      "date": "2022-11-23",
      "bid": "163.40",
      "ask": "163.80",
      "open": "157.00",
      "high": "163.80",
      "low": "157.00",
      "close": "163.20",
      "average": "162.0131",
      "volume": "17693",
      "turnover": "2866497.4",
      "trades": "320"
    },
    {
      "date": "2022-11-24",
      "bid": "167.20",
      "ask": "167.40",
      "open": "163.40",
      "high": "168.80",
      "low": "162.20",
      "close": "167.40",
      "average": "165.5482",
      "volume": "30457",
      "turnover": "5042102.8",
      "trades": "314"
    },
    {
      "date": "2022-11-25",
      "bid": "168.80",
      "ask": "169.60",
      "open": "167.40",
      "high": "170.00",
      "low": "166.40",
      "close": "169.60",
      "average": "168.0633",
      "volume": "12588",
      "turnover": "2115580.79",
      "trades": "281"
    },
    {
      "date": "2022-11-28",
      "bid": "164.40",
      "ask": "165.00",
      "open": "170.00",
      "high": "170.00",
      "low": "163.80",
      "close": "165.40",
      "average": "166.9644",
      "volume": "14233",
      "turnover": "2376403.79",
      "trades": "337"
    },
    {
      "date": "2022-11-29",
      "bid": "159.60",
      "ask": "160.00",
      "open": "165.80",
      "high": "166.40",
      "low": "159.80",
      "close": "160.00",
      "average": "163.8499",
      "volume": "10710",
      "turnover": "1754832.4",
      "trades": "209"
    },
    {
      "date": "2022-11-30",
      "bid": "159.60",
      "ask": "160.20",
      "open": "160.60",
      "high": "164.60",
      "low": "159.60",
      "close": "160.80",
      "average": "161.8346",
      "volume": "6422",
      "turnover": "1039301.6",
      "trades": "191"
    },
    {
      "date": "2022-12-01",
      "bid": "166.60",
      "ask": "167.20",
      "open": "164.00",
      "high": "172.40",
      "low": "164.00",
      "close": "166.40",
      "average": "169.1317",
      "volume": "21881",
      "turnover": "3700771",
      "trades": "346"
    },
    {
      "date": "2022-12-02",
      "bid": "153.20",
      "ask": "153.60",
      "open": "165.40",
      "high": "165.40",
      "low": "152.80",
      "close": "154.60",
      "average": "157.0684",
      "volume": "27440",
      "turnover": "4309956.2",
      "trades": "551"
    },
    {
      "date": "2022-12-05",
      "bid": "153.00",
      "ask": "154.00",
      "open": "153.20",
      "high": "156.60",
      "low": "150.00",
      "close": "154.00",
      "average": "153.1074",
      "volume": "19412",
      "turnover": "2972121.8",
      "trades": "348"
    },
    {
      "date": "2022-12-06",
      "bid": "149.80",
      "ask": "150.00",
      "open": "153.20",
      "high": "154.00",
      "low": "149.00",
      "close": "150.00",
      "average": "151.7284",
      "volume": "15787",
      "turnover": "2395335.79",
      "trades": "230"
    },
    {
      "date": "2022-12-07",
      "bid": "147.80",
      "ask": "148.40",
      "open": "150.00",
      "high": "150.40",
      "low": "146.20",
      "close": "147.60",
      "average": "147.8532",
      "volume": "8278",
      "turnover": "1223928.39",
      "trades": "196"
    },
    {
      "date": "2022-12-08",
      "bid": "148.60",
      "ask": "149.40",
      "open": "147.60",
      "high": "149.60",
      "low": "146.00",
      "close": "148.80",
      "average": "147.3089",
      "volume": "7144",
      "turnover": "1052374.6",
      "trades": "148"
    },
    {
      "date": "2022-12-09",
      "bid": "152.00",
      "ask": "152.40",
      "open": "150.20",
      "high": "153.00",
      "low": "149.20",
      "close": "152.20",
      "average": "151.7257",
      "volume": "11679",
      "turnover": "1772004.6",
      "trades": "152"
    },
    {
      "date": "2022-12-12",
      "bid": "152.60",
      "ask": "153.20",
      "open": "151.60",
      "high": "154.20",
      "low": "150.80",
      "close": "153.00",
      "average": "152.8668",
      "volume": "7065",
      "turnover": "1080003.8",
      "trades": "168"
    },
    {
      "date": "2022-12-13",
      "bid": "157.60",
      "ask": "158.20",
      "open": "153.40",
      "high": "161.60",
      "low": "152.00",
      "close": "157.40",
      "average": "156.9325",
      "volume": "19516",
      "turnover": "3062695.6",
      "trades": "691"
    },
    {
      "date": "2022-12-14",
      "bid": "159.80",
      "ask": "160.40",
      "open": "157.40",
      "high": "160.80",
      "low": "155.80",
      "close": "159.60",
      "average": "157.8805",
      "volume": "6847",
      "turnover": "1081007.6",
      "trades": "221"
    },
    {
      "date": "2022-12-15",
      "bid": "150.20",
      "ask": "150.60",
      "open": "157.40",
      "high": "157.40",
      "low": "150.00",
      "close": "150.40",
      "average": "153.2935",
      "volume": "20947",
      "turnover": "3211488",
      "trades": "390"
    },
    {
      "date": "2022-12-16",
      "bid": "145.00",
      "ask": "146.40",
      "open": "153.20",
      "high": "154.40",
      "low": "144.20",
      "close": "144.20",
      "average": "146.5244",
      "volume": "14931",
      "turnover": "2187755.6",
      "trades": "293"
    },
    {
      "date": "2022-12-19",
      "bid": "143.00",
      "ask": "143.60",
      "open": "145.00",
      "high": "147.20",
      "low": "143.00",
      "close": "143.00",
      "average": "144.2084",
      "volume": "4295",
      "turnover": "619375.2",
      "trades": "149"
    },
    {
      "date": "2022-12-20",
      "bid": "141.20",
      "ask": "142.00",
      "open": "141.80",
      "high": "143.40",
      "low": "140.80",
      "close": "141.80",
      "average": "141.9682",
      "volume": "7254",
      "turnover": "1029837",
      "trades": "170"
    },
    {
      "date": "2022-12-21",
      "bid": "146.40",
      "ask": "147.40",
      "open": "141.80",
      "high": "146.80",
      "low": "141.80",
      "close": "146.80",
      "average": "144.516",
      "volume": "4385",
      "turnover": "633702.6",
      "trades": "139"
    },
    {
      "date": "2022-12-22",
      "bid": "142.40",
      "ask": "142.80",
      "open": "147.00",
      "high": "147.20",
      "low": "142.40",
      "close": "142.40",
      "average": "144.896",
      "volume": "6317",
      "turnover": "915307.8",
      "trades": "152"
    },
    {
      "date": "2022-12-23",
      "bid": "144.80",
      "ask": "145.80",
      "open": "143.20",
      "high": "146.60",
      "low": "143.20",
      "close": "145.80",
      "average": "145.1546",
      "volume": "3870",
      "turnover": "561748.4",
      "trades": "131"
    },
    {
      "date": "2022-12-27",
      "bid": "146.20",
      "ask": "153.80",
      "open": "148.80",
      "high": "153.40",
      "low": "144.80",
      "close": "153.40",
      "average": "146.5528",
      "volume": "20623",
      "turnover": "3022358.4",
      "trades": "292"
    },
    {
      "date": "2022-12-28",
      "bid": "145.80",
      "ask": "146.00",
      "open": "154.00",
      "high": "154.00",
      "low": "145.20",
      "close": "145.40",
      "average": "147.037",
      "volume": "12627",
      "turnover": "1856635.8",
      "trades": "279"
    },
    {
      "date": "2022-12-29",
      "bid": "149.00",
      "ask": "149.60",
      "open": "149.80",
      "high": "149.80",
      "low": "145.00",
      "close": "148.80",
      "average": "147.2285",
      "volume": "14842",
      "turnover": "2185163",
      "trades": "220"
    },
    {
      "date": "2022-12-30",
      "bid": "145.20",
      "ask": "145.80",
      "open": "147.80",
      "high": "149.40",
      "low": "144.20",
      "close": "144.20",
      "average": "147.7905",
      "volume": "5404",
      "turnover": "798660",
      "trades": "158"
    },
    {
      "date": "2023-01-02",
      "bid": "150.00",
      "ask": "150.60",
      "open": "146.00",
      "high": "150.60",
      "low": "146.00",
      "close": "150.40",
      "average": "149.2733",
      "volume": "7878",
      "turnover": "1175974.8",
      "trades": "150"
    },
    {
      "date": "2023-01-03",
      "bid": "152.20",
      "ask": "153.00",
      "open": "150.40",
      "high": "154.60",
      "low": "150.20",
      "close": "152.00",
      "average": "152.5886",
      "volume": "13058",
      "turnover": "1992501.4",
      "trades": "255"
    },
    {
      "date": "2023-01-04",
      "bid": "153.60",
      "ask": "154.40",
      "open": "154.80",
      "high": "154.80",
      "low": "152.00",
      "close": "153.20",
      "average": "153.6297",
      "volume": "7306",
      "turnover": "1122418.39",
      "trades": "140"
    },
    {
      "date": "2023-01-05",
      "bid": "153.20",
      "ask": "154.20",
      "open": "153.40",
      "high": "156.00",
      "low": "153.20",
      "close": "153.20",
      "average": "154.4624",
      "volume": "5969",
      "turnover": "921985.8",
      "trades": "96"
    },
    {
      "date": "2023-01-09",
      "bid": "157.20",
      "ask": "158.00",
      "open": "154.00",
      "high": "157.60",
      "low": "154.00",
      "close": "156.80",
      "average": "155.7794",
      "volume": "10302",
      "turnover": "1604839.4",
      "trades": "198"
    },
    {
      "date": "2023-01-10",
      "bid": "156.80",
      "ask": "157.60",
      "open": "156.80",
      "high": "158.40",
      "low": "155.20",
      "close": "156.80",
      "average": "156.4594",
      "volume": "5078",
      "turnover": "794501",
      "trades": "141"
    },
    {
      "date": "2023-01-11",
      "bid": "164.40",
      "ask": "165.00",
      "open": "156.80",
      "high": "165.80",
      "low": "156.80",
      "close": "164.20",
      "average": "163.1588",
      "volume": "10723",
      "turnover": "1749551.4",
      "trades": "241"
    },
    {
      "date": "2023-01-12",
      "bid": "167.60",
      "ask": "168.40",
      "open": "164.80",
      "high": "171.20",
      "low": "164.00",
      "close": "167.40",
      "average": "167.5483",
      "volume": "21541",
      "turnover": "3609158.8",
      "trades": "303"
    },
    {
      "date": "2023-01-13",
      "bid": "169.80",
      "ask": "170.40",
      "open": "167.80",
      "high": "172.00",
      "low": "167.80",
      "close": "169.20",
      "average": "170.0678",
      "volume": "10536",
      "turnover": "1791834.8",
      "trades": "208"
    },
    {
      "date": "2023-01-16",
      "bid": "171.60",
      "ask": "172.00",
      "open": "169.80",
      "high": "172.40",
      "low": "167.40",
      "close": "172.00",
      "average": "170.442",
      "volume": "8596",
      "turnover": "1465119.4",
      "trades": "247"
    },
    {
      "date": "2023-01-17",
      "bid": "168.00",
      "ask": "169.40",
      "open": "173.00",
      "high": "173.00",
      "low": "167.40",
      "close": "168.80",
      "average": "170.2903",
      "volume": "8968",
      "turnover": "1527163.2",
      "trades": "185"
    },
    {
      "date": "2023-01-18",
      "bid": "168.20",
      "ask": "169.00",
      "open": "169.00",
      "high": "171.20",
      "low": "167.40",
      "close": "168.00",
      "average": "168.9261",
      "volume": "9774",
      "turnover": "1651083.6",
      "trades": "180"
    },
    {
      "date": "2023-01-19",
      "bid": "159.20",
      "ask": "160.00",
      "open": "168.00",
      "high": "168.00",
      "low": "159.00",
      "close": "159.00",
      "average": "162.0224",
      "volume": "14059",
      "turnover": "2277872.79",
      "trades": "220"
    },
    {
      "date": "2023-01-20",
      "bid": "156.20",
      "ask": "156.80",
      "open": "160.80",
      "high": "162.40",
      "low": "156.20",
      "close": "156.20",
      "average": "158.1832",
      "volume": "7652",
      "turnover": "1210417.6",
      "trades": "162"
    },
    {
      "date": "2023-01-23",
      "bid": "164.20",
      "ask": "165.60",
      "open": "156.40",
      "high": "164.20",
      "low": "156.40",
      "close": "164.00",
      "average": "161.0671",
      "volume": "4028",
      "turnover": "648778.2",
      "trades": "133"
    },
    {
      "date": "2023-01-24",
      "bid": "165.20",
      "ask": "165.40",
      "open": "164.80",
      "high": "165.60",
      "low": "162.60",
      "close": "165.00",
      "average": "164.4257",
      "volume": "10283",
      "turnover": "1690789.6",
      "trades": "152"
    },
    {
      "date": "2023-01-25",
      "bid": "163.60",
      "ask": "163.80",
      "open": "165.00",
      "high": "165.20",
      "low": "160.60",
      "close": "162.60",
      "average": "163.2826",
      "volume": "10194",
      "turnover": "1664503",
      "trades": "218"
    },
    {
      "date": "2023-01-26",
      "bid": "168.80",
      "ask": "170.00",
      "open": "164.20",
      "high": "171.80",
      "low": "164.20",
      "close": "169.60",
      "average": "169.1176",
      "volume": "11574",
      "turnover": "1957367",
      "trades": "260"
    },
    {
      "date": "2023-01-27",
      "bid": "168.60",
      "ask": "169.40",
      "open": "169.60",
      "high": "171.00",
      "low": "168.60",
      "close": "169.40",
      "average": "169.5906",
      "volume": "7311",
      "turnover": "1239877",
      "trades": "215"
    },
    {
      "date": "2023-01-30",
      "bid": "166.20",
      "ask": "167.00",
      "open": "169.00",
      "high": "169.20",
      "low": "164.20",
      "close": "165.80",
      "average": "166.3726",
      "volume": "7986",
      "turnover": "1328651.6",
      "trades": "230"
    },
    {
      "date": "2023-01-31",
      "bid": "162.20",
      "ask": "163.20",
      "open": "165.20",
      "high": "165.20",
      "low": "160.60",
      "close": "162.20",
      "average": "162.5207",
      "volume": "4552",
      "turnover": "739794.4",
      "trades": "154"
    },
    {
      "date": "2023-02-01",
      "bid": "165.20",
      "ask": "165.40",
      "open": "162.20",
      "high": "165.40",
      "low": "162.20",
      "close": "164.60",
      "average": "163.5696",
      "volume": "6892",
      "turnover": "1127321.39",
      "trades": "145"
    },
    {
      "date": "2023-02-02",
      "bid": "191.40",
      "ask": "192.60",
      "open": "164.60",
      "high": "192.00",
      "low": "162.20",
      "close": "190.60",
      "average": "182.4948",
      "volume": "56511",
      "turnover": "10312965.6",
      "trades": "665"
    },
    {
      "date": "2023-02-03",
      "bid": "184.60",
      "ask": "184.80",
      "open": "189.00",
      "high": "189.00",
      "low": "175.20",
      "close": "184.80",
      "average": "181.4653",
      "volume": "28337",
      "turnover": "5142181.2",
      "trades": "523"
    },
    {
      "date": "2023-02-06",
      "bid": "173.80",
      "ask": "174.80",
      "open": "183.60",
      "high": "183.60",
      "low": "173.20",
      "close": "175.80",
      "average": "177.2055",
      "volume": "19249",
      "turnover": "3411028.8",
      "trades": "370"
    },
    {
      "date": "2023-02-07",
      "bid": "174.40",
      "ask": "175.00",
      "open": "175.80",
      "high": "176.20",
      "low": "173.60",
      "close": "175.20",
      "average": "174.9008",
      "volume": "9068",
      "turnover": "1586000.4",
      "trades": "199"
    },
    {
      "date": "2023-02-08",
      "bid": "173.80",
      "ask": "174.40",
      "open": "177.20",
      "high": "177.40",
      "low": "173.80",
      "close": "174.80",
      "average": "175.0558",
      "volume": "6316",
      "turnover": "1105652.39",
      "trades": "169"
    },
    {
      "date": "2023-02-09",
      "bid": "168.80",
      "ask": "169.40",
      "open": "174.80",
      "high": "175.00",
      "low": "168.20",
      "close": "169.80",
      "average": "170.1371",
      "volume": "8810",
      "turnover": "1498908",
      "trades": "222"
    },
    {
      "date": "2023-02-10",
      "bid": "163.60",
      "ask": "164.00",
      "open": "169.60",
      "high": "169.60",
      "low": "161.60",
      "close": "163.40",
      "average": "164.0308",
      "volume": "16343",
      "turnover": "2680756",
      "trades": "234"
    },
    {
      "date": "2023-02-13",
      "bid": "167.80",
      "ask": "168.00",
      "open": "163.60",
      "high": "168.60",
      "low": "163.20",
      "close": "167.40",
      "average": "166.6943",
      "volume": "11132",
      "turnover": "1855641.4",
      "trades": "166"
    },
    {
      "date": "2023-02-14",
      "bid": "164.00",
      "ask": "165.60",
      "open": "167.80",
      "high": "171.00",
      "low": "163.60",
      "close": "165.60",
      "average": "167.7265",
      "volume": "8432",
      "turnover": "1414269.8",
      "trades": "180"
    },
    {
      "date": "2023-02-15",
      "bid": "165.20",
      "ask": "165.80",
      "open": "165.40",
      "high": "166.20",
      "low": "162.00",
      "close": "165.20",
      "average": "163.9062",
      "volume": "10573",
      "turnover": "1732980.6",
      "trades": "130"
    },
    {
      "date": "2023-02-16",
      "bid": "166.60",
      "ask": "167.20",
      "open": "166.00",
      "high": "170.00",
      "low": "164.60",
      "close": "167.40",
      "average": "167.9993",
      "volume": "10329",
      "turnover": "1735265.2",
      "trades": "125"
    },
    {
      "date": "2023-02-17",
      "bid": "162.00",
      "ask": "163.40",
      "open": "166.40",
      "high": "166.40",
      "low": "161.80",
      "close": "162.00",
      "average": "163.3018",
      "volume": "8569",
      "turnover": "1399333.2",
      "trades": "119"
    },
    {
      "date": "2023-02-20",
      "bid": "160.80",
      "ask": "161.20",
      "open": "162.00",
      "high": "164.00",
      "low": "160.20",
      "close": "160.60",
      "average": "161.058",
      "volume": "7618",
      "turnover": "1226939.6",
      "trades": "159"
    },
    {
      "date": "2023-02-21",
      "bid": "155.60",
      "ask": "156.20",
      "open": "160.40",
      "high": "160.40",
      "low": "155.60",
      "close": "155.60",
      "average": "157.2456",
      "volume": "9129",
      "turnover": "1435494.8",
      "trades": "135"
    },
    {
      "date": "2023-02-22",
      "bid": "156.80",
      "ask": "157.20",
      "open": "157.00",
      "high": "157.20",
      "low": "152.00",
      "close": "156.60",
      "average": "153.8772",
      "volume": "15317",
      "turnover": "2356937.4",
      "trades": "158"
    },
    {
      "date": "2023-02-23",
      "bid": "157.80",
      "ask": "158.20",
      "open": "156.60",
      "high": "161.40",
      "low": "156.60",
      "close": "158.20",
      "average": "158.7237",
      "volume": "7779",
      "turnover": "1234711.39",
      "trades": "138"
    },
    {
      "date": "2023-02-24",
      "bid": "155.60",
      "ask": "156.60",
      "open": "158.60",
      "high": "163.60",
      "low": "155.20",
      "close": "155.20",
      "average": "157.0098",
      "volume": "40706",
      "turnover": "6391239.4",
      "trades": "287"
    },
    {
      "date": "2023-02-27",
      "bid": "157.00",
      "ask": "157.80",
      "open": "155.60",
      "high": "158.40",
      "low": "155.20",
      "close": "156.60",
      "average": "156.5037",
      "volume": "5298",
      "turnover": "829156.6",
      "trades": "165"
    },
    {
      "date": "2023-02-28",
      "bid": "158.80",
      "ask": "159.20",
      "open": "156.40",
      "high": "160.00",
      "low": "155.20",
      "close": "158.60",
      "average": "157.5403",
      "volume": "4595",
      "turnover": "723897.6",
      "trades": "161"
    },
    {
      "date": "2023-03-01",
      "bid": "155.00",
      "ask": "155.40",
      "open": "158.60",
      "high": "159.40",
      "low": "155.00",
      "close": "155.00",
      "average": "156.5453",
      "volume": "8215",
      "turnover": "1286020",
      "trades": "146"
    },
    {
      "date": "2023-03-02",
      "bid": "155.80",
      "ask": "156.60",
      "open": "154.40",
      "high": "157.00",
      "low": "152.80",
      "close": "155.60",
      "average": "155.2841",
      "volume": "6838",
      "turnover": "1061832.39",
      "trades": "130"
    },
    {
      "date": "2023-03-03",
      "bid": "161.00",
      "ask": "161.40",
      "open": "155.80",
      "high": "162.00",
      "low": "155.80",
      "close": "160.20",
      "average": "159.2184",
      "volume": "2881",
      "turnover": "458708.2",
      "trades": "113"
    },
    {
      "date": "2023-03-06",
      "bid": "164.00",
      "ask": "164.40",
      "open": "162.00",
      "high": "165.80",
      "low": "162.00",
      "close": "163.60",
      "average": "163.4234",
      "volume": "11771",
      "turnover": "1923657.2",
      "trades": "209"
    },
    {
      "date": "2023-03-07",
      "bid": "161.20",
      "ask": "162.40",
      "open": "164.00",
      "high": "168.60",
      "low": "161.40",
      "close": "161.40",
      "average": "166.0566",
      "volume": "12057",
      "turnover": "2002144.6",
      "trades": "190"
    },
    {
      "date": "2023-03-08",
      "bid": "162.80",
      "ask": "163.20",
      "open": "161.40",
      "high": "163.60",
      "low": "160.00",
      "close": "163.00",
      "average": "161.80",
      "volume": "15863",
      "turnover": "2566633.79",
      "trades": "162"
    },
    {
      "date": "2023-03-09",
      "bid": "162.60",
      "ask": "164.20",
      "open": "163.00",
      "high": "163.60",
      "low": "160.80",
      "close": "162.40",
      "average": "162.1632",
      "volume": "18677",
      "turnover": "3028721.2",
      "trades": "213"
    },
    {
      "date": "2023-03-10",
      "bid": "151.80",
      "ask": "152.20",
      "open": "162.40",
      "high": "162.40",
      "low": "150.80",
      "close": "151.20",
      "average": "153.4265",
      "volume": "38940",
      "turnover": "5978357.8",
      "trades": "408"
    },
    {
      "date": "2023-03-13",
      "bid": "154.40",
      "ask": "154.80",
      "open": "151.20",
      "high": "156.00",
      "low": "145.60",
      "close": "155.00",
      "average": "149.89",
      "volume": "21930",
      "turnover": "3286669.5",
      "trades": "294"
    },
    {
      "date": "2023-03-14",
      "bid": "155.00",
      "ask": "156.40",
      "open": "155.80",
      "high": "159.40",
      "low": "152.60",
      "close": "155.20",
      "average": "156.1741",
      "volume": "11387",
      "turnover": "1778169.6",
      "trades": "148"
    },
    {
      "date": "2023-03-15",
      "bid": "148.40",
      "ask": "149.00",
      "open": "155.20",
      "high": "155.20",
      "low": "148.00",
      "close": "148.00",
      "average": "150.3921",
      "volume": "11477",
      "turnover": "1724213.6",
      "trades": "145"
    },
    {
      "date": "2023-03-16",
      "bid": "148.60",
      "ask": "151.00",
      "open": "152.20",
      "high": "152.40",
      "low": "145.20",
      "close": "148.80",
      "average": "149.6848",
      "volume": "8951",
      "turnover": "1336627",
      "trades": "140"
    },
    {
      "date": "2023-03-17",
      "bid": "146.80",
      "ask": "147.60",
      "open": "151.00",
      "high": "154.40",
      "low": "145.60",
      "close": "146.60",
      "average": "148.25",
      "volume": "19253",
      "turnover": "2839075.7",
      "trades": "176"
    },
    {
      "date": "2023-03-20",
      "bid": "152.80",
      "ask": "154.20",
      "open": "150.00",
      "high": "154.40",
      "low": "146.60",
      "close": "152.80",
      "average": "150.2854",
      "volume": "27903",
      "turnover": "4189339.1",
      "trades": "295"
    },
    {
      "date": "2023-03-21",
      "bid": "157.00",
      "ask": "157.40",
      "open": "153.40",
      "high": "158.60",
      "low": "153.40",
      "close": "157.40",
      "average": "157.1208",
      "volume": "12908",
      "turnover": "2030208.8",
      "trades": "203"
    },
    {
      "date": "2023-03-22",
      "bid": "156.00",
      "ask": "156.80",
      "open": "157.40",
      "high": "158.60",
      "low": "156.20",
      "close": "156.40",
      "average": "157.1412",
      "volume": "4511",
      "turnover": "708847.6",
      "trades": "100"
    },
    {
      "date": "2023-03-23",
      "bid": "158.40",
      "ask": "159.00",
      "open": "156.20",
      "high": "159.80",
      "low": "155.20",
      "close": "158.60",
      "average": "157.1025",
      "volume": "10995",
      "turnover": "1714245",
      "trades": "131"
    },
    {
      "date": "2023-03-24",
      "bid": "153.80",
      "ask": "155.00",
      "open": "160.00",
      "high": "160.80",
      "low": "153.00",
      "close": "153.60",
      "average": "155.4544",
      "volume": "10161",
      "turnover": "1577970.8",
      "trades": "247"
    },
    {
      "date": "2023-03-27",
      "bid": "157.20",
      "ask": "158.40",
      "open": "156.20",
      "high": "160.00",
      "low": "155.60",
      "close": "157.40",
      "average": "158.505",
      "volume": "7763",
      "turnover": "1230474.6",
      "trades": "187"
    },
    {
      "date": "2023-03-28",
      "bid": "157.00",
      "ask": "158.00",
      "open": "161.00",
      "high": "161.00",
      "low": "157.20",
      "close": "157.20",
      "average": "158.9328",
      "volume": "6280",
      "turnover": "996843.1",
      "trades": "150"
    },
    {
      "date": "2023-03-29",
      "bid": "161.00",
      "ask": "161.60",
      "open": "157.20",
      "high": "162.00",
      "low": "157.20",
      "close": "161.00",
      "average": "160.3132",
      "volume": "5585",
      "turnover": "895766.9",
      "trades": "138"
    },
    {
      "date": "2023-03-30",
      "bid": "165.20",
      "ask": "165.60",
      "open": "161.00",
      "high": "165.60",
      "low": "161.00",
      "close": "164.60",
      "average": "164.6709",
      "volume": "6624",
      "turnover": "1090263.3",
      "trades": "180"
    },
    {
      "date": "2023-03-31",
      "bid": "168.00",
      "ask": "168.60",
      "open": "164.60",
      "high": "168.80",
      "low": "164.60",
      "close": "168.60",
      "average": "167.0678",
      "volume": "8306",
      "turnover": "1386638.6",
      "trades": "217"
    },
    {
      "date": "2023-04-03",
      "bid": "168.00",
      "ask": "168.40",
      "open": "168.60",
      "high": "170.00",
      "low": "167.40",
      "close": "167.40",
      "average": "168.9959",
      "volume": "19790",
      "turnover": "3344902.3",
      "trades": "239"
    },
    {
      "date": "2023-04-04",
      "bid": "169.40",
      "ask": "170.20",
      "open": "168.00",
      "high": "172.00",
      "low": "167.40",
      "close": "168.60",
      "average": "169.6203",
      "volume": "9344",
      "turnover": "1584932.4",
      "trades": "202"
    },
    {
      "date": "2023-04-05",
      "bid": "165.40",
      "ask": "166.60",
      "open": "169.20",
      "high": "169.20",
      "low": "165.20",
      "close": "165.60",
      "average": "166.4933",
      "volume": "7957",
      "turnover": "1324786.8",
      "trades": "138"
    },
    {
      "date": "2023-04-06",
      "bid": "168.20",
      "ask": "169.00",
      "open": "165.60",
      "high": "169.00",
      "low": "165.60",
      "close": "167.60",
      "average": "166.7153",
      "volume": "2890",
      "turnover": "481807.2",
      "trades": "69"
    },
    {
      "date": "2023-04-11",
      "bid": "170.20",
      "ask": "171.00",
      "open": "168.00",
      "high": "171.40",
      "low": "168.00",
      "close": "170.00",
      "average": "169.5541",
      "volume": "8689",
      "turnover": "1473255.6",
      "trades": "149"
    },
    {
      "date": "2023-04-12",
      "bid": "172.00",
      "ask": "172.40",
      "open": "170.20",
      "high": "176.60",
      "low": "170.20",
      "close": "172.00",
      "average": "172.7133",
      "volume": "15897",
      "turnover": "2745622.6",
      "trades": "192"
    },
    {
      "date": "2023-04-13",
      "bid": "174.80",
      "ask": "176.00",
      "open": "172.80",
      "high": "176.40",
      "low": "172.80",
      "close": "175.00",
      "average": "174.9118",
      "volume": "6841",
      "turnover": "1196571.6",
      "trades": "201"
    },
    {
      "date": "2023-04-14",
      "bid": "176.60",
      "ask": "177.40",
      "open": "175.20",
      "high": "179.20",
      "low": "175.20",
      "close": "176.20",
      "average": "177.6933",
      "volume": "6437",
      "turnover": "1143812",
      "trades": "136"
    },
    {
      "date": "2023-04-17",
      "bid": "172.00",
      "ask": "172.80",
      "open": "176.20",
      "high": "176.80",
      "low": "171.40",
      "close": "171.40",
      "average": "174.6363",
      "volume": "7133",
      "turnover": "1245680.39",
      "trades": "171"
    },
    {
      "date": "2023-04-18",
      "bid": "176.20",
      "ask": "176.40",
      "open": "172.00",
      "high": "177.40",
      "low": "172.00",
      "close": "175.40",
      "average": "174.6377",
      "volume": "2018",
      "turnover": "352420.4",
      "trades": "94"
    },
    {
      "date": "2023-04-19",
      "bid": "172.20",
      "ask": "173.80",
      "open": "175.20",
      "high": "177.00",
      "low": "171.40",
      "close": "171.40",
      "average": "173.8274",
      "volume": "4560",
      "turnover": "792469.2",
      "trades": "103"
    },
    {
      "date": "2023-04-20",
      "bid": "169.00",
      "ask": "170.60",
      "open": "165.80",
      "high": "175.40",
      "low": "165.80",
      "close": "168.20",
      "average": "170.3387",
      "volume": "5940",
      "turnover": "1011811.8",
      "trades": "101"
    },
    {
      "date": "2023-04-21",
      "bid": "168.20",
      "ask": "169.20",
      "open": "168.00",
      "high": "168.60",
      "low": "165.40",
      "close": "168.00",
      "average": "167.2152",
      "volume": "4683",
      "turnover": "783070",
      "trades": "109"
    },
    {
      "date": "2023-04-24",
      "bid": "171.60",
      "ask": "172.00",
      "open": "169.00",
      "high": "175.40",
      "low": "169.00",
      "close": "172.80",
      "average": "172.4457",
      "volume": "7144",
      "turnover": "1231951.8",
      "trades": "112"
    },
    {
      "date": "2023-04-25",
      "bid": "172.00",
      "ask": "172.80",
      "open": "172.80",
      "high": "175.00",
      "low": "170.20",
      "close": "173.20",
      "average": "173.114",
      "volume": "2704",
      "turnover": "468100.2",
      "trades": "168"
    },
    {
      "date": "2023-04-26",
      "bid": "172.20",
      "ask": "173.00",
      "open": "173.20",
      "high": "173.40",
      "low": "168.40",
      "close": "173.40",
      "average": "170.7682",
      "volume": "4931",
      "turnover": "842058.2",
      "trades": "160"
    },
    {
      "date": "2023-04-27",
      "bid": "171.60",
      "ask": "172.80",
      "open": "173.40",
      "high": "173.80",
      "low": "170.00",
      "close": "172.60",
      "average": "172.2313",
      "volume": "4343",
      "turnover": "748000.4",
      "trades": "121"
    },
    {
      "date": "2023-04-28",
      "bid": "173.60",
      "ask": "174.40",
      "open": "175.00",
      "high": "175.00",
      "low": "172.00",
      "close": "175.00",
      "average": "173.6202",
      "volume": "5524",
      "turnover": "959077.8",
      "trades": "136"
    },
    {
      "date": "2023-05-02",
      "bid": "171.60",
      "ask": "172.20",
      "open": "175.00",
      "high": "176.80",
      "low": "171.80",
      "close": "172.20",
      "average": "174.2905",
      "volume": "6766",
      "turnover": "1179260.39",
      "trades": "159"
    },
    {
      "date": "2023-05-03",
      "bid": "172.60",
      "ask": "173.40",
      "open": "172.20",
      "high": "174.40",
      "low": "171.00",
      "close": "173.80",
      "average": "172.6869",
      "volume": "6055",
      "turnover": "1045619.4",
      "trades": "100"
    },
    {
      "date": "2023-05-04",
      "bid": "170.80",
      "ask": "172.00",
      "open": "173.80",
      "high": "174.40",
      "low": "170.80",
      "close": "172.40",
      "average": "172.7329",
      "volume": "8754",
      "turnover": "1512103.4",
      "trades": "108"
    },
    {
      "date": "2023-05-05",
      "bid": "173.40",
      "ask": "173.80",
      "open": "172.40",
      "high": "174.40",
      "low": "172.00",
      "close": "174.40",
      "average": "173.0935",
      "volume": "8065",
      "turnover": "1395999.4",
      "trades": "184"
    },
    {
      "date": "2023-05-08",
      "bid": "171.00",
      "ask": "171.60",
      "open": "174.20",
      "high": "174.20",
      "low": "170.20",
      "close": "171.20",
      "average": "171.7709",
      "volume": "4799",
      "turnover": "824328.6",
      "trades": "105"
    },
    {
      "date": "2023-05-09",
      "bid": "167.00",
      "ask": "168.60",
      "open": "171.40",
      "high": "171.40",
      "low": "165.80",
      "close": "168.40",
      "average": "167.4125",
      "volume": "7414",
      "turnover": "1241196.6",
      "trades": "145"
    },
    {
      "date": "2023-05-10",
      "bid": "168.20",
      "ask": "169.20",
      "open": "168.40",
      "high": "169.40",
      "low": "166.00",
      "close": "169.00",
      "average": "168.1026",
      "volume": "3614",
      "turnover": "607509.2",
      "trades": "95"
    },
    {
      "date": "2023-05-11",
      "bid": "170.60",
      "ask": "171.60",
      "open": "175.00",
      "high": "175.60",
      "low": "170.00",
      "close": "171.80",
      "average": "171.2478",
      "volume": "4838",
      "turnover": "828497",
      "trades": "82"
    },
    {
      "date": "2023-05-12",
      "bid": "166.60",
      "ask": "167.00",
      "open": "171.80",
      "high": "173.20",
      "low": "164.80",
      "close": "167.60",
      "average": "167.4154",
      "volume": "4408",
      "turnover": "737967",
      "trades": "81"
    },
    {
      "date": "2023-05-15",
      "bid": "169.00",
      "ask": "169.20",
      "open": "167.60",
      "high": "171.00",
      "low": "167.20",
      "close": "169.80",
      "average": "168.1862",
      "volume": "7570",
      "turnover": "1273169.6",
      "trades": "126"
    },
    {
      "date": "2023-05-16",
      "bid": "167.80",
      "ask": "168.60",
      "open": "170.00",
      "high": "170.40",
      "low": "167.80",
      "close": "168.00",
      "average": "169.1252",
      "volume": "3093",
      "turnover": "523104.2",
      "trades": "65"
    },
    {
      "date": "2023-05-17",
      "bid": "161.40",
      "ask": "162.00",
      "open": "168.00",
      "high": "168.00",
      "low": "160.60",
      "close": "164.00",
      "average": "163.3904",
      "volume": "3010",
      "turnover": "491805",
      "trades": "69"
    },
    {
      "date": "2023-05-19",
      "bid": "168.80",
      "ask": "174.80",
      "open": "164.00",
      "high": "170.00",
      "low": "163.80",
      "close": "170.00",
      "average": "167.2179",
      "volume": "4116",
      "turnover": "688814.4",
      "trades": "71"
    },
    {
      "date": "2023-05-22",
      "bid": "170.20",
      "ask": "171.00",
      "open": "169.80",
      "high": "171.00",
      "low": "168.40",
      "close": "171.00",
      "average": "168.9714",
      "volume": "5744",
      "turnover": "970571.8",
      "trades": "111"
    },
    {
      "date": "2023-05-23",
      "bid": "170.20",
      "ask": "170.40",
      "open": "170.80",
      "high": "171.80",
      "low": "169.20",
      "close": "171.00",
      "average": "170.0505",
      "volume": "3585",
      "turnover": "609631.2",
      "trades": "78"
    },
    {
      "date": "2023-05-24",
      "bid": "168.60",
      "ask": "169.00",
      "open": "173.00",
      "high": "173.00",
      "low": "167.60",
      "close": "168.60",
      "average": "168.3477",
      "volume": "10040",
      "turnover": "1690211.2",
      "trades": "123"
    },
    {
      "date": "2023-05-25",
      "bid": "168.40",
      "ask": "169.20",
      "open": "168.60",
      "high": "171.00",
      "low": "168.40",
      "close": "168.60",
      "average": "169.4836",
      "volume": "21111",
      "turnover": "3577967.8",
      "trades": "539"
    },
    {
      "date": "2023-05-26",
      "bid": "169.60",
      "ask": "169.80",
      "open": "168.80",
      "high": "169.80",
      "low": "167.40",
      "close": "169.20",
      "average": "167.9648",
      "volume": "34299",
      "turnover": "5761024",
      "trades": "607"
    },
    {
      "date": "2023-05-29",
      "bid": "171.00",
      "ask": "171.40",
      "open": "169.40",
      "high": "171.40",
      "low": "169.40",
      "close": "171.40",
      "average": "170.9002",
      "volume": "20110",
      "turnover": "3436802.6",
      "trades": "193"
    },
    {
      "date": "2023-05-30",
      "bid": "171.40",
      "ask": "172.80",
      "open": "171.40",
      "high": "174.60",
      "low": "171.20",
      "close": "171.60",
      "average": "172.9413",
      "volume": "4858",
      "turnover": "840148.6",
      "trades": "138"
    },
    {
      "date": "2023-05-31",
      "bid": "171.00",
      "ask": "171.60",
      "open": "171.00",
      "high": "172.60",
      "low": "170.00",
      "close": "170.80",
      "average": "171.1351",
      "volume": "5895",
      "turnover": "1008841.2",
      "trades": "117"
    },
    {
      "date": "2023-06-01",
      "bid": "171.00",
      "ask": "171.60",
      "open": "171.60",
      "high": "172.80",
      "low": "170.80",
      "close": "170.80",
      "average": "171.2256",
      "volume": "1642",
      "turnover": "281152.4",
      "trades": "64"
    },
    {
      "date": "2023-06-02",
      "bid": "174.60",
      "ask": "175.20",
      "open": "170.80",
      "high": "177.00",
      "low": "170.80",
      "close": "174.20",
      "average": "175.1628",
      "volume": "3026",
      "turnover": "530042.6",
      "trades": "63"
    },
    {
      "date": "2023-06-05",
      "bid": "172.80",
      "ask": "173.20",
      "open": "174.20",
      "high": "175.00",
      "low": "172.40",
      "close": "172.80",
      "average": "173.4741",
      "volume": "3983",
      "turnover": "690947.2",
      "trades": "122"
    },
    {
      "date": "2023-06-07",
      "bid": "175.20",
      "ask": "177.00",
      "open": "172.80",
      "high": "177.80",
      "low": "172.80",
      "close": "174.80",
      "average": "175.6737",
      "volume": "16186",
      "turnover": "2843454.2",
      "trades": "306"
    },
    {
      "date": "2023-06-08",
      "bid": "175.80",
      "ask": "176.60",
      "open": "174.00",
      "high": "176.80",
      "low": "172.40",
      "close": "175.80",
      "average": "175.2026",
      "volume": "18548",
      "turnover": "3249745.3",
      "trades": "267"
    },
    {
      "date": "2023-06-09",
      "bid": "177.80",
      "ask": "178.00",
      "open": "175.80",
      "high": "178.00",
      "low": "175.80",
      "close": "177.00",
      "average": "176.9314",
      "volume": "12979",
      "turnover": "2296393.2",
      "trades": "317"
    },
    {
      "date": "2023-06-12",
      "bid": "177.20",
      "ask": "178.20",
      "open": "177.20",
      "high": "179.80",
      "low": "174.80",
      "close": "174.80",
      "average": "177.7831",
      "volume": "26841",
      "turnover": "4771875",
      "trades": "321"
    },
    {
      "date": "2023-06-13",
      "bid": "176.20",
      "ask": "176.80",
      "open": "174.80",
      "high": "178.20",
      "low": "174.60",
      "close": "175.60",
      "average": "176.0716",
      "volume": "6081",
      "turnover": "1070691.6",
      "trades": "112"
    },
    {
      "date": "2023-06-14",
      "bid": "172.20",
      "ask": "172.80",
      "open": "175.60",
      "high": "175.60",
      "low": "166.80",
      "close": "166.80",
      "average": "173.4737",
      "volume": "2074",
      "turnover": "359784.4",
      "trades": "65"
    },
    {
      "date": "2023-06-15",
      "bid": "169.40",
      "ask": "170.60",
      "open": "166.80",
      "high": "172.80",
      "low": "166.60",
      "close": "170.00",
      "average": "169.4196",
      "volume": "3535",
      "turnover": "598898.2",
      "trades": "88"
    },
    {
      "date": "2023-06-16",
      "bid": "170.00",
      "ask": "171.00",
      "open": "170.00",
      "high": "171.60",
      "low": "169.40",
      "close": "171.60",
      "average": "170.8194",
      "volume": "6091",
      "turnover": "1040461",
      "trades": "96"
    },
    {
      "date": "2023-06-19",
      "bid": "166.60",
      "ask": "167.00",
      "open": "171.20",
      "high": "171.20",
      "low": "166.20",
      "close": "166.40",
      "average": "167.4521",
      "volume": "6797",
      "turnover": "1138172.2",
      "trades": "153"
    },
    {
      "date": "2023-06-20",
      "bid": "166.80",
      "ask": "167.20",
      "open": "166.40",
      "high": "167.40",
      "low": "165.20",
      "close": "166.60",
      "average": "166.231",
      "volume": "2735",
      "turnover": "454641.8",
      "trades": "106"
    },
    {
      "date": "2023-06-21",
      "bid": "160.40",
      "ask": "161.20",
      "open": "166.60",
      "high": "166.60",
      "low": "160.20",
      "close": "160.20",
      "average": "163.4944",
      "volume": "4616",
      "turnover": "754690",
      "trades": "90"
    },
    {
      "date": "2023-06-22",
      "bid": "160.20",
      "ask": "160.60",
      "open": "160.00",
      "high": "163.20",
      "low": "160.00",
      "close": "160.00",
      "average": "161.2402",
      "volume": "3378",
      "turnover": "544669.4",
      "trades": "127"
    },
    {
      "date": "2023-06-26",
      "bid": "158.80",
      "ask": "159.80",
      "open": "159.20",
      "high": "159.80",
      "low": "156.40",
      "close": "158.80",
      "average": "158.6975",
      "volume": "3927",
      "turnover": "623205",
      "trades": "133"
    },
    {
      "date": "2023-06-27",
      "bid": "160.00",
      "ask": "160.40",
      "open": "158.80",
      "high": "161.20",
      "low": "158.80",
      "close": "159.80",
      "average": "159.588",
      "volume": "2163",
      "turnover": "345188.8",
      "trades": "109"
    },
    {
      "date": "2023-06-28",
      "bid": "164.00",
      "ask": "164.40",
      "open": "160.00",
      "high": "164.40",
      "low": "160.00",
      "close": "163.60",
      "average": "163.0384",
      "volume": "5022",
      "turnover": "818779",
      "trades": "101"
    },
    {
      "date": "2023-06-29",
      "bid": "163.00",
      "ask": "163.40",
      "open": "163.60",
      "high": "169.00",
      "low": "162.60",
      "close": "162.60",
      "average": "165.8604",
      "volume": "7162",
      "turnover": "1187892.2",
      "trades": "181"
    },
    {
      "date": "2023-06-30",
      "bid": "167.60",
      "ask": "168.40",
      "open": "163.00",
      "high": "168.80",
      "low": "163.00",
      "close": "167.20",
      "average": "166.9601",
      "volume": "3586",
      "turnover": "598719",
      "trades": "97"
    },
    {
      "date": "2023-07-03",
      "bid": "167.00",
      "ask": "167.40",
      "open": "167.20",
      "high": "169.00",
      "low": "166.00",
      "close": "166.40",
      "average": "166.92",
      "volume": "7252",
      "turnover": "1210504.2",
      "trades": "186"
    },
    {
      "date": "2023-07-04",
      "bid": "169.60",
      "ask": "170.00",
      "open": "165.20",
      "high": "170.20",
      "low": "165.20",
      "close": "169.00",
      "average": "168.7596",
      "volume": "3046",
      "turnover": "514041.8",
      "trades": "97"
    },
    {
      "date": "2023-07-05",
      "bid": "163.80",
      "ask": "164.60",
      "open": "168.40",
      "high": "168.40",
      "low": "163.40",
      "close": "163.40",
      "average": "164.9167",
      "volume": "3132",
      "turnover": "516519",
      "trades": "110"
    },
    {
      "date": "2023-07-06",
      "bid": "157.40",
      "ask": "158.00",
      "open": "163.40",
      "high": "163.60",
      "low": "156.80",
      "close": "156.80",
      "average": "160.1097",
      "volume": "4557",
      "turnover": "729621.6",
      "trades": "87"
    },
    {
      "date": "2023-07-07",
      "bid": "158.40",
      "ask": "159.60",
      "open": "156.80",
      "high": "159.60",
      "low": "156.80",
      "close": "158.60",
      "average": "158.3184",
      "volume": "2582",
      "turnover": "408778.2",
      "trades": "75"
    },
    {
      "date": "2023-07-10",
      "bid": "156.40",
      "ask": "156.60",
      "open": "158.60",
      "high": "158.80",
      "low": "154.60",
      "close": "155.40",
      "average": "156.4368",
      "volume": "2792",
      "turnover": "436771.6",
      "trades": "112"
    },
    {
      "date": "2023-07-11",
      "bid": "152.40",
      "ask": "153.20",
      "open": "155.40",
      "high": "156.20",
      "low": "151.60",
      "close": "152.20",
      "average": "153.4153",
      "volume": "3246",
      "turnover": "497986",
      "trades": "99"
    },
    {
      "date": "2023-07-12",
      "bid": "152.60",
      "ask": "153.60",
      "open": "152.20",
      "high": "155.60",
      "low": "147.60",
      "close": "154.00",
      "average": "151.6713",
      "volume": "4223",
      "turnover": "640507.8",
      "trades": "113"
    },
    {
      "date": "2023-07-13",
      "bid": "153.60",
      "ask": "154.60",
      "open": "154.20",
      "high": "155.20",
      "low": "152.20",
      "close": "154.60",
      "average": "153.8133",
      "volume": "3586",
      "turnover": "551574.4",
      "trades": "78"
    },
    {
      "date": "2023-07-14",
      "bid": "152.20",
      "ask": "153.40",
      "open": "154.60",
      "high": "154.60",
      "low": "151.40",
      "close": "153.20",
      "average": "152.5839",
      "volume": "3219",
      "turnover": "491167.4",
      "trades": "85"
    },
    {
      "date": "2023-07-17",
      "bid": "148.40",
      "ask": "148.80",
      "open": "152.00",
      "high": "152.00",
      "low": "148.20",
      "close": "148.40",
      "average": "149.7431",
      "volume": "6141",
      "turnover": "919572.2",
      "trades": "105"
    },
    {
      "date": "2023-07-18",
      "bid": "150.40",
      "ask": "151.00",
      "open": "148.40",
      "high": "151.20",
      "low": "148.00",
      "close": "151.20",
      "average": "149.5009",
      "volume": "1732",
      "turnover": "258935.6",
      "trades": "63"
    },
    {
      "date": "2023-07-19",
      "bid": "152.20",
      "ask": "152.80",
      "open": "152.00",
      "high": "156.20",
      "low": "152.00",
      "close": "153.60",
      "average": "154.4135",
      "volume": "2806",
      "turnover": "433284.2",
      "trades": "75"
    },
    {
      "date": "2023-07-20",
      "bid": "152.20",
      "ask": "152.60",
      "open": "154.00",
      "high": "154.40",
      "low": "150.80",
      "close": "152.80",
      "average": "152.4718",
      "volume": "1687",
      "turnover": "257220",
      "trades": "77"
    },
    {
      "date": "2023-07-21",
      "bid": "153.00",
      "ask": "154.00",
      "open": "152.80",
      "high": "154.40",
      "low": "150.20",
      "close": "154.00",
      "average": "152.8612",
      "volume": "2505",
      "turnover": "382917.4",
      "trades": "52"
    },
    {
      "date": "2023-07-24",
      "bid": "154.20",
      "ask": "155.20",
      "open": "154.00",
      "high": "156.40",
      "low": "152.00",
      "close": "155.40",
      "average": "154.945",
      "volume": "2827",
      "turnover": "438029.4",
      "trades": "74"
    },
    {
      "date": "2023-07-25",
      "bid": "156.60",
      "ask": "157.00",
      "open": "155.40",
      "high": "157.00",
      "low": "152.60",
      "close": "157.00",
      "average": "154.8896",
      "volume": "5680",
      "turnover": "879773",
      "trades": "113"
    },
    {
      "date": "2023-07-26",
      "bid": "157.40",
      "ask": "158.80",
      "open": "156.40",
      "high": "159.00",
      "low": "155.20",
      "close": "159.00",
      "average": "157.1334",
      "volume": "1580",
      "turnover": "248270.8",
      "trades": "82"
    },
    {
      "date": "2023-07-27",
      "bid": "157.40",
      "ask": "158.20",
      "open": "159.00",
      "high": "161.00",
      "low": "157.40",
      "close": "158.80",
      "average": "158.6539",
      "volume": "1268",
      "turnover": "201173.2",
      "trades": "69"
    },
    {
      "date": "2023-07-28",
      "bid": "157.00",
      "ask": "157.40",
      "open": "156.00",
      "high": "157.80",
      "low": "154.40",
      "close": "157.80",
      "average": "156.754",
      "volume": "3128",
      "turnover": "490326.4",
      "trades": "82"
    },
    {
      "date": "2023-07-31",
      "bid": "154.40",
      "ask": "155.00",
      "open": "157.80",
      "high": "157.80",
      "low": "153.40",
      "close": "154.20",
      "average": "155.0277",
      "volume": "3359",
      "turnover": "520738.2",
      "trades": "111"
    },
    {
      "date": "2023-08-01",
      "bid": "152.40",
      "ask": "152.60",
      "open": "155.00",
      "high": "155.00",
      "low": "152.40",
      "close": "152.40",
      "average": "153.9519",
      "volume": "1893",
      "turnover": "291458",
      "trades": "64"
    },
    {
      "date": "2023-08-02",
      "bid": "146.20",
      "ask": "146.80",
      "open": "152.40",
      "high": "152.40",
      "low": "146.00",
      "close": "146.20",
      "average": "148.229",
      "volume": "8097",
      "turnover": "1200210.2",
      "trades": "181"
    },
    {
      "date": "2023-08-03",
      "bid": "143.40",
      "ask": "143.60",
      "open": "146.20",
      "high": "146.40",
      "low": "143.60",
      "close": "144.00",
      "average": "144.8255",
      "volume": "2199",
      "turnover": "318471.2",
      "trades": "98"
    },
    {
      "date": "2023-08-04",
      "bid": "145.80",
      "ask": "146.40",
      "open": "144.00",
      "high": "146.60",
      "low": "143.20",
      "close": "146.60",
      "average": "144.2936",
      "volume": "2715",
      "turnover": "391757.2",
      "trades": "76"
    },
    {
      "date": "2023-08-07",
      "bid": "142.00",
      "ask": "142.60",
      "open": "146.00",
      "high": "146.00",
      "low": "142.00",
      "close": "143.00",
      "average": "143.4641",
      "volume": "3849",
      "turnover": "552193.2",
      "trades": "91"
    },
    {
      "date": "2023-08-08",
      "bid": "138.80",
      "ask": "139.20",
      "open": "143.00",
      "high": "143.00",
      "low": "138.40",
      "close": "138.80",
      "average": "139.9359",
      "volume": "5722",
      "turnover": "800713",
      "trades": "116"
    },
    {
      "date": "2023-08-09",
      "bid": "138.40",
      "ask": "138.80",
      "open": "138.80",
      "high": "140.80",
      "low": "138.80",
      "close": "139.40",
      "average": "139.4729",
      "volume": "2844",
      "turnover": "396657.4",
      "trades": "95"
    },
    {
      "date": "2023-08-10",
      "bid": "138.80",
      "ask": "139.00",
      "open": "139.00",
      "high": "139.40",
      "low": "138.00",
      "close": "139.40",
      "average": "138.7927",
      "volume": "6325",
      "turnover": "877924.6",
      "trades": "110"
    },
    {
      "date": "2023-08-11",
      "bid": "132.60",
      "ask": "133.00",
      "open": "139.40",
      "high": "139.40",
      "low": "131.40",
      "close": "131.40",
      "average": "135.4083",
      "volume": "8173",
      "turnover": "1106692",
      "trades": "211"
    },
    {
      "date": "2023-08-14",
      "bid": "132.80",
      "ask": "133.00",
      "open": "132.40",
      "high": "134.20",
      "low": "130.00",
      "close": "133.80",
      "average": "132.5145",
      "volume": "11378",
      "turnover": "1507624.8",
      "trades": "148"
    },
    {
      "date": "2023-08-15",
      "bid": "130.40",
      "ask": "131.60",
      "open": "134.00",
      "high": "134.00",
      "low": "129.00",
      "close": "131.40",
      "average": "130.2943",
      "volume": "4217",
      "turnover": "549451",
      "trades": "100"
    },
    {
      "date": "2023-08-16",
      "bid": "128.40",
      "ask": "128.80",
      "open": "131.00",
      "high": "131.00",
      "low": "127.00",
      "close": "128.40",
      "average": "128.1035",
      "volume": "14949",
      "turnover": "1915519.6",
      "trades": "215"
    },
    {
      "date": "2023-08-17",
      "bid": "129.40",
      "ask": "130.00",
      "open": "128.00",
      "high": "130.40",
      "low": "125.00",
      "close": "130.00",
      "average": "128.5587",
      "volume": "19826",
      "turnover": "2548804.4",
      "trades": "183"
    },
    {
      "date": "2023-08-18",
      "bid": "132.80",
      "ask": "133.20",
      "open": "130.00",
      "high": "133.40",
      "low": "128.80",
      "close": "133.40",
      "average": "130.9167",
      "volume": "14607",
      "turnover": "1912300.8",
      "trades": "171"
    },
    {
      "date": "2023-08-21",
      "bid": "130.60",
      "ask": "131.00",
      "open": "133.60",
      "high": "134.60",
      "low": "130.60",
      "close": "131.20",
      "average": "132.7829",
      "volume": "10941",
      "turnover": "1454114.4",
      "trades": "140"
    },
    {
      "date": "2023-08-22",
      "bid": "129.40",
      "ask": "130.60",
      "open": "131.20",
      "high": "132.20",
      "low": "128.60",
      "close": "130.80",
      "average": "130.0368",
      "volume": "14314",
      "turnover": "1862197.8",
      "trades": "160"
    },
    {
      "date": "2023-08-23",
      "bid": "132.00",
      "ask": "132.60",
      "open": "130.80",
      "high": "133.60",
      "low": "129.40",
      "close": "133.40",
      "average": "131.9021",
      "volume": "17438",
      "turnover": "2299829.1",
      "trades": "174"
    },
    {
      "date": "2023-08-24",
      "bid": "131.60",
      "ask": "132.00",
      "open": "134.80",
      "high": "134.80",
      "low": "131.60",
      "close": "132.40",
      "average": "132.7308",
      "volume": "9112",
      "turnover": "1209355.6",
      "trades": "108"
    },
    {
      "date": "2023-08-25",
      "bid": "129.00",
      "ask": "129.60",
      "open": "132.40",
      "high": "132.40",
      "low": "129.00",
      "close": "129.80",
      "average": "130.2078",
      "volume": "14523",
      "turnover": "1890895.4",
      "trades": "237"
    },
    {
      "date": "2023-08-28",
      "bid": "128.60",
      "ask": "129.60",
      "open": "130.20",
      "high": "130.20",
      "low": "127.60",
      "close": "129.80",
      "average": "128.9077",
      "volume": "8090",
      "turnover": "1042160",
      "trades": "116"
    },
    {
      "date": "2023-08-29",
      "bid": "130.00",
      "ask": "131.00",
      "open": "129.80",
      "high": "130.80",
      "low": "127.80",
      "close": "130.80",
      "average": "129.062",
      "volume": "16719",
      "turnover": "2159106.1",
      "trades": "193"
    },
    {
      "date": "2023-08-30",
      "bid": "130.80",
      "ask": "131.60",
      "open": "130.80",
      "high": "131.60",
      "low": "129.00",
      "close": "131.60",
      "average": "130.4773",
      "volume": "11904",
      "turnover": "1553202",
      "trades": "145"
    },
    {
      "date": "2023-08-31",
      "bid": "132.20",
      "ask": "132.40",
      "open": "136.80",
      "high": "137.20",
      "low": "129.80",
      "close": "131.40",
      "average": "131.7383",
      "volume": "89161",
      "turnover": "11756531.8",
      "trades": "667"
    },
    {
      "date": "2023-09-01",
      "bid": "129.20",
      "ask": "129.80",
      "open": "131.20",
      "high": "131.20",
      "low": "127.60",
      "close": "130.20",
      "average": "129.0302",
      "volume": "14726",
      "turnover": "1900098.8",
      "trades": "206"
    },
    {
      "date": "2023-09-04",
      "bid": "129.80",
      "ask": "130.60",
      "open": "129.60",
      "high": "131.20",
      "low": "129.40",
      "close": "130.20",
      "average": "130.2962",
      "volume": "6032",
      "turnover": "785946.6",
      "trades": "134"
    },
    {
      "date": "2023-09-05",
      "bid": "128.60",
      "ask": "130.00",
      "open": "129.80",
      "high": "130.60",
      "low": "128.20",
      "close": "129.80",
      "average": "129.4533",
      "volume": "7838",
      "turnover": "1014654.8",
      "trades": "107"
    },
    {
      "date": "2023-09-06",
      "bid": "129.00",
      "ask": "129.80",
      "open": "129.40",
      "high": "130.40",
      "low": "127.60",
      "close": "130.00",
      "average": "129.2573",
      "volume": "12611",
      "turnover": "1630063.2",
      "trades": "149"
    },
    {
      "date": "2023-09-07",
      "bid": "125.60",
      "ask": "126.80",
      "open": "130.00",
      "high": "130.40",
      "low": "125.20",
      "close": "126.60",
      "average": "127.2673",
      "volume": "4093",
      "turnover": "520905",
      "trades": "98"
    },
    {
      "date": "2023-09-08",
      "bid": "124.20",
      "ask": "124.80",
      "open": "127.00",
      "high": "127.20",
      "low": "124.20",
      "close": "124.40",
      "average": "125.2474",
      "volume": "5234",
      "turnover": "655545",
      "trades": "110"
    },
    {
      "date": "2023-09-11",
      "bid": "123.80",
      "ask": "124.60",
      "open": "124.40",
      "high": "125.60",
      "low": "122.60",
      "close": "124.80",
      "average": "123.9691",
      "volume": "5262",
      "turnover": "652325.2",
      "trades": "101"
    },
    {
      "date": "2023-09-12",
      "bid": "121.60",
      "ask": "122.20",
      "open": "124.80",
      "high": "124.80",
      "low": "121.20",
      "close": "122.20",
      "average": "122.5972",
      "volume": "3349",
      "turnover": "410578",
      "trades": "73"
    },
    {
      "date": "2023-09-13",
      "bid": "120.40",
      "ask": "121.20",
      "open": "122.20",
      "high": "122.20",
      "low": "119.40",
      "close": "120.60",
      "average": "120.5781",
      "volume": "7773",
      "turnover": "937253.4",
      "trades": "123"
    },
    {
      "date": "2023-09-14",
      "bid": "121.40",
      "ask": "122.00",
      "open": "120.60",
      "high": "122.40",
      "low": "119.60",
      "close": "122.40",
      "average": "120.4113",
      "volume": "6800",
      "turnover": "818796.8",
      "trades": "83"
    },
    {
      "date": "2023-09-15",
      "bid": "121.00",
      "ask": "121.80",
      "open": "123.00",
      "high": "123.80",
      "low": "121.40",
      "close": "121.60",
      "average": "122.608",
      "volume": "11127",
      "turnover": "1364258.8",
      "trades": "122"
    },
    {
      "date": "2023-09-18",
      "bid": "118.00",
      "ask": "118.40",
      "open": "121.60",
      "high": "121.60",
      "low": "118.00",
      "close": "118.60",
      "average": "119.234",
      "volume": "5406",
      "turnover": "644578.8",
      "trades": "99"
    },
    {
      "date": "2023-09-19",
      "bid": "116.40",
      "ask": "117.00",
      "open": "118.60",
      "high": "119.40",
      "low": "116.40",
      "close": "117.00",
      "average": "117.8416",
      "volume": "2940",
      "turnover": "346454.2",
      "trades": "67"
    },
    {
      "date": "2023-09-20",
      "bid": "118.40",
      "ask": "119.20",
      "open": "117.00",
      "high": "119.60",
      "low": "117.00",
      "close": "119.00",
      "average": "118.8063",
      "volume": "4948",
      "turnover": "587853.6",
      "trades": "68"
    },
    {
      "date": "2023-09-21",
      "bid": "117.40",
      "ask": "118.00",
      "open": "118.00",
      "high": "118.80",
      "low": "117.40",
      "close": "118.00",
      "average": "117.7497",
      "volume": "4386",
      "turnover": "516450",
      "trades": "65"
    },
    {
      "date": "2023-09-22",
      "bid": "116.00",
      "ask": "116.80",
      "open": "118.00",
      "high": "118.80",
      "low": "116.00",
      "close": "116.60",
      "average": "117.5102",
      "volume": "12898",
      "turnover": "1515646.2",
      "trades": "210"
    },
    {
      "date": "2023-09-25",
      "bid": "114.60",
      "ask": "115.40",
      "open": "116.40",
      "high": "116.60",
      "low": "113.20",
      "close": "114.80",
      "average": "114.5208",
      "volume": "5366",
      "turnover": "614518.8",
      "trades": "122"
    },
    {
      "date": "2023-09-26",
      "bid": "112.60",
      "ask": "113.40",
      "open": "114.80",
      "high": "115.80",
      "low": "112.40",
      "close": "112.60",
      "average": "113.5503",
      "volume": "8080",
      "turnover": "917486.4",
      "trades": "148"
    },
    {
      "date": "2023-09-27",
      "bid": "108.80",
      "ask": "109.00",
      "open": "112.60",
      "high": "114.00",
      "low": "108.40",
      "close": "109.20",
      "average": "109.9602",
      "volume": "10407",
      "turnover": "1144355.8",
      "trades": "158"
    },
    {
      "date": "2023-09-28",
      "bid": "108.40",
      "ask": "108.80",
      "open": "109.20",
      "high": "109.80",
      "low": "107.80",
      "close": "108.20",
      "average": "108.5733",
      "volume": "14305",
      "turnover": "1553140.8",
      "trades": "213"
    },
    {
      "date": "2023-09-29",
      "bid": "110.20",
      "ask": "111.00",
      "open": "108.20",
      "high": "112.00",
      "low": "108.20",
      "close": "110.20",
      "average": "111.1366",
      "volume": "9044",
      "turnover": "1005119.4",
      "trades": "121"
    },
    {
      "date": "2023-10-02",
      "bid": "110.00",
      "ask": "111.00",
      "open": "110.20",
      "high": "112.00",
      "low": "109.40",
      "close": "110.40",
      "average": "110.707",
      "volume": "11378",
      "turnover": "1259624.2",
      "trades": "222"
    },
    {
      "date": "2023-10-03",
      "bid": "108.20",
      "ask": "108.80",
      "open": "110.40",
      "high": "111.60",
      "low": "107.80",
      "close": "109.00",
      "average": "108.8193",
      "volume": "8021",
      "turnover": "872839.8",
      "trades": "119"
    },
    {
      "date": "2023-10-04",
      "bid": "107.40",
      "ask": "108.60",
      "open": "108.80",
      "high": "109.80",
      "low": "107.20",
      "close": "108.40",
      "average": "109.1724",
      "volume": "9013",
      "turnover": "983970.8",
      "trades": "111"
    },
    {
      "date": "2023-10-05",
      "bid": "108.20",
      "ask": "108.80",
      "open": "108.40",
      "high": "110.00",
      "low": "108.20",
      "close": "108.60",
      "average": "108.997",
      "volume": "2856",
      "turnover": "311295.4",
      "trades": "70"
    },
    {
      "date": "2023-10-06",
      "bid": "109.60",
      "ask": "110.00",
      "open": "108.60",
      "high": "110.00",
      "low": "107.00",
      "close": "110.00",
      "average": "109.3581",
      "volume": "10523",
      "turnover": "1150775.2",
      "trades": "86"
    },
    {
      "date": "2023-10-09",
      "bid": "108.20",
      "ask": "108.80",
      "open": "110.00",
      "high": "110.00",
      "low": "108.20",
      "close": "108.80",
      "average": "108.6227",
      "volume": "4245",
      "turnover": "461103.4",
      "trades": "72"
    },
    {
      "date": "2023-10-10",
      "bid": "112.20",
      "ask": "112.80",
      "open": "108.80",
      "high": "112.80",
      "low": "108.80",
      "close": "112.40",
      "average": "111.8614",
      "volume": "14184",
      "turnover": "1586642.2",
      "trades": "136"
    },
    {
      "date": "2023-10-11",
      "bid": "112.00",
      "ask": "112.60",
      "open": "112.40",
      "high": "113.40",
      "low": "111.80",
      "close": "112.40",
      "average": "112.7173",
      "volume": "10996",
      "turnover": "1239439.6",
      "trades": "124"
    },
    {
      "date": "2023-10-12",
      "bid": "111.60",
      "ask": "112.00",
      "open": "112.60",
      "high": "114.80",
      "low": "111.60",
      "close": "112.00",
      "average": "113.1157",
      "volume": "20573",
      "turnover": "2327130",
      "trades": "215"
    },
    {
      "date": "2023-10-13",
      "bid": "109.20",
      "ask": "110.00",
      "open": "112.00",
      "high": "112.00",
      "low": "109.20",
      "close": "110.00",
      "average": "110.2347",
      "volume": "1934",
      "turnover": "213194",
      "trades": "69"
    },
    {
      "date": "2023-10-16",
      "bid": "108.40",
      "ask": "109.20",
      "open": "108.40",
      "high": "109.20",
      "low": "107.00",
      "close": "109.00",
      "average": "108.0597",
      "volume": "3409",
      "turnover": "368375.6",
      "trades": "77"
    },
    {
      "date": "2023-10-17",
      "bid": "106.20",
      "ask": "107.00",
      "open": "109.00",
      "high": "109.00",
      "low": "103.40",
      "close": "106.80",
      "average": "105.9539",
      "volume": "14926",
      "turnover": "1581468.6",
      "trades": "115"
    },
    {
      "date": "2023-10-18",
      "bid": "100.20",
      "ask": "101.00",
      "open": "102.00",
      "high": "103.20",
      "low": "99.10",
      "close": "100.60",
      "average": "100.9023",
      "volume": "8519",
      "turnover": "859586.4",
      "trades": "128"
    },
    {
      "date": "2023-10-19",
      "bid": "98.40",
      "ask": "98.90",
      "open": "99.40",
      "high": "101.60",
      "low": "98.40",
      "close": "99.00",
      "average": "100.203",
      "volume": "11544",
      "turnover": "1156743.1",
      "trades": "86"
    },
    {
      "date": "2023-10-20",
      "bid": "94.50",
      "ask": "95.00",
      "open": "97.60",
      "high": "97.60",
      "low": "94.10",
      "close": "95.40",
      "average": "95.1375",
      "volume": "10005",
      "turnover": "951850.3",
      "trades": "115"
    },
    {
      "date": "2023-10-23",
      "bid": "94.00",
      "ask": "94.60",
      "open": "95.00",
      "high": "95.00",
      "low": "92.00",
      "close": "94.70",
      "average": "93.1449",
      "volume": "5570",
      "turnover": "518816.9",
      "trades": "90"
    },
    {
      "date": "2023-10-24",
      "bid": "96.60",
      "ask": "97.50",
      "open": "94.70",
      "high": "98.00",
      "low": "94.00",
      "close": "97.40",
      "average": "96.4114",
      "volume": "9495",
      "turnover": "915426.4",
      "trades": "77"
    },
    {
      "date": "2023-10-25",
      "bid": "93.70",
      "ask": "94.50",
      "open": "97.30",
      "high": "97.80",
      "low": "93.70",
      "close": "94.40",
      "average": "95.6494",
      "volume": "6602",
      "turnover": "631477.15",
      "trades": "105"
    },
    {
      "date": "2023-10-26",
      "bid": "95.70",
      "ask": "96.70",
      "open": "94.00",
      "high": "97.20",
      "low": "92.80",
      "close": "96.60",
      "average": "95.2843",
      "volume": "5437",
      "turnover": "516759.9",
      "trades": "83"
    },
    {
      "date": "2023-10-27",
      "bid": "94.70",
      "ask": "95.30",
      "open": "96.40",
      "high": "96.40",
      "low": "94.00",
      "close": "95.60",
      "average": "94.8504",
      "volume": "12023",
      "turnover": "1140385.8",
      "trades": "113"
    },
    {
      "date": "2023-10-30",
      "bid": "94.40",
      "ask": "95.00",
      "open": "95.50",
      "high": "96.10",
      "low": "94.20",
      "close": "95.30",
      "average": "94.7072",
      "volume": "5604",
      "turnover": "530738.9",
      "trades": "113"
    },
    {
      "date": "2023-10-31",
      "bid": "96.00",
      "ask": "96.40",
      "open": "95.30",
      "high": "96.80",
      "low": "94.80",
      "close": "96.60",
      "average": "96.4376",
      "volume": "9371",
      "turnover": "903677",
      "trades": "74"
    },
    {
      "date": "2023-11-01",
      "bid": "95.50",
      "ask": "95.90",
      "open": "96.60",
      "high": "97.10",
      "low": "94.40",
      "close": "95.40",
      "average": "95.3533",
      "volume": "10220",
      "turnover": "974485.2",
      "trades": "177"
    },
    {
      "date": "2023-11-02",
      "bid": "97.60",
      "ask": "98.60",
      "open": "96.40",
      "high": "101.00",
      "low": "96.20",
      "close": "97.70",
      "average": "99.2385",
      "volume": "6139",
      "turnover": "609225.7",
      "trades": "106"
    },
    {
      "date": "2023-11-03",
      "bid": "100.00",
      "ask": "101.00",
      "open": "98.60",
      "high": "101.60",
      "low": "98.60",
      "close": "100.00",
      "average": "100.6051",
      "volume": "1963",
      "turnover": "197487.8",
      "trades": "24"
    },
    {
      "date": "2023-11-06",
      "bid": "99.20",
      "ask": "99.80",
      "open": "100.00",
      "high": "101.00",
      "low": "99.00",
      "close": "100.00",
      "average": "100.0354",
      "volume": "6203",
      "turnover": "620519.3",
      "trades": "103"
    },
    {
      "date": "2023-11-07",
      "bid": "98.50",
      "ask": "98.90",
      "open": "99.90",
      "high": "99.90",
      "low": "98.40",
      "close": "99.00",
      "average": "99.0363",
      "volume": "4245",
      "turnover": "420408.9",
      "trades": "65"
    },
    {
      "date": "2023-11-08",
      "bid": "97.80",
      "ask": "98.40",
      "open": "99.00",
      "high": "99.00",
      "low": "97.00",
      "close": "98.80",
      "average": "97.9411",
      "volume": "3191",
      "turnover": "312530",
      "trades": "61"
    },
    {
      "date": "2023-11-09",
      "bid": "98.90",
      "ask": "99.60",
      "open": "98.70",
      "high": "100.00",
      "low": "97.30",
      "close": "100.00",
      "average": "98.84",
      "volume": "3553",
      "turnover": "351178.6",
      "trades": "71"
    },
    {
      "date": "2023-11-10",
      "bid": "96.30",
      "ask": "96.80",
      "open": "98.90",
      "high": "98.90",
      "low": "96.10",
      "close": "96.90",
      "average": "96.7909",
      "volume": "2913",
      "turnover": "281951.8",
      "trades": "56"
    },
    {
      "date": "2023-11-13",
      "bid": "97.40",
      "ask": "98.00",
      "open": "96.90",
      "high": "98.10",
      "low": "96.40",
      "close": "97.60",
      "average": "96.9745",
      "volume": "4457",
      "turnover": "432215.5",
      "trades": "85"
    },
    {
      "date": "2023-11-14",
      "bid": "102.60",
      "ask": "103.40",
      "open": "97.60",
      "high": "103.20",
      "low": "97.30",
      "close": "102.60",
      "average": "100.4472",
      "volume": "7362",
      "turnover": "739492.6",
      "trades": "88"
    },
    {
      "date": "2023-11-15",
      "bid": "102.20",
      "ask": "103.20",
      "open": "102.60",
      "high": "106.20",
      "low": "102.20",
      "close": "103.00",
      "average": "104.6144",
      "volume": "5386",
      "turnover": "563459",
      "trades": "106"
    },
    {
      "date": "2023-11-16",
      "bid": "99.70",
      "ask": "99.90",
      "open": "102.80",
      "high": "102.80",
      "low": "99.50",
      "close": "100.40",
      "average": "100.6468",
      "volume": "12679",
      "turnover": "1276100.89",
      "trades": "90"
    },
    {
      "date": "2023-11-17",
      "bid": "101.20",
      "ask": "102.00",
      "open": "100.40",
      "high": "104.80",
      "low": "99.70",
      "close": "102.20",
      "average": "102.0373",
      "volume": "14517",
      "turnover": "1481276.2",
      "trades": "131"
    },
    {
      "date": "2023-11-20",
      "bid": "102.40",
      "ask": "102.80",
      "open": "101.80",
      "high": "104.20",
      "low": "101.00",
      "close": "104.20",
      "average": "101.9024",
      "volume": "12415",
      "turnover": "1265118.39",
      "trades": "116"
    },
    {
      "date": "2023-11-21",
      "bid": "100.00",
      "ask": "100.80",
      "open": "104.20",
      "high": "104.20",
      "low": "99.80",
      "close": "101.00",
      "average": "100.6526",
      "volume": "11122",
      "turnover": "1119458.5",
      "trades": "106"
    },
    {
      "date": "2023-11-22",
      "bid": "100.60",
      "ask": "101.20",
      "open": "100.60",
      "high": "102.20",
      "low": "99.40",
      "close": "101.00",
      "average": "100.9825",
      "volume": "6892",
      "turnover": "695971.4",
      "trades": "62"
    },
    {
      "date": "2023-11-23",
      "bid": "99.20",
      "ask": "99.30",
      "open": "101.00",
      "high": "102.00",
      "low": "99.10",
      "close": "99.80",
      "average": "101.2822",
      "volume": "14321",
      "turnover": "1450462.2",
      "trades": "143"
    },
    {
      "date": "2023-11-24",
      "bid": "99.60",
      "ask": "100.20",
      "open": "99.50",
      "high": "100.40",
      "low": "98.90",
      "close": "100.40",
      "average": "99.3759",
      "volume": "8838",
      "turnover": "878284.2",
      "trades": "117"
    },
    {
      "date": "2023-11-27",
      "bid": "99.50",
      "ask": "100.40",
      "open": "100.20",
      "high": "100.80",
      "low": "98.60",
      "close": "100.40",
      "average": "99.6587",
      "volume": "7775",
      "turnover": "774846.7",
      "trades": "159"
    },
    {
      "date": "2023-11-28",
      "bid": "96.40",
      "ask": "96.90",
      "open": "100.20",
      "high": "100.20",
      "low": "96.20",
      "close": "97.10",
      "average": "97.048",
      "volume": "7139",
      "turnover": "692825.5",
      "trades": "121"
    },
    {
      "date": "2023-11-29",
      "bid": "96.80",
      "ask": "97.30",
      "open": "97.10",
      "high": "98.10",
      "low": "96.50",
      "close": "97.30",
      "average": "97.1036",
      "volume": "15662",
      "turnover": "1520836.8",
      "trades": "137"
    },
    {
      "date": "2023-11-30",
      "bid": "97.70",
      "ask": "98.00",
      "open": "97.30",
      "high": "99.00",
      "low": "95.10",
      "close": "98.50",
      "average": "96.9908",
      "volume": "7642",
      "turnover": "741203.8",
      "trades": "133"
    },
    {
      "date": "2023-12-01",
      "bid": "97.80",
      "ask": "98.10",
      "open": "98.50",
      "high": "98.50",
      "low": "96.10",
      "close": "98.40",
      "average": "97.1914",
      "volume": "6470",
      "turnover": "628828.4",
      "trades": "130"
    },
    {
      "date": "2023-12-04",
      "bid": "97.80",
      "ask": "98.20",
      "open": "98.40",
      "high": "101.20",
      "low": "97.90",
      "close": "98.40",
      "average": "99.182",
      "volume": "5609",
      "turnover": "556311.7",
      "trades": "148"
    },
    {
      "date": "2023-12-05",
      "bid": "100.00",
      "ask": "100.80",
      "open": "98.50",
      "high": "100.80",
      "low": "97.60",
      "close": "100.20",
      "average": "99.611",
      "volume": "15414",
      "turnover": "1535376",
      "trades": "166"
    },
    {
      "date": "2023-12-06",
      "bid": "102.60",
      "ask": "103.00",
      "open": "100.40",
      "high": "103.40",
      "low": "99.70",
      "close": "102.60",
      "average": "100.9595",
      "volume": "15768",
      "turnover": "1591929.5",
      "trades": "207"
    },
    {
      "date": "2023-12-07",
      "bid": "102.80",
      "ask": "103.60",
      "open": "102.00",
      "high": "103.80",
      "low": "98.60",
      "close": "103.80",
      "average": "102.4557",
      "volume": "15387",
      "turnover": "1576468",
      "trades": "165"
    },
    {
      "date": "2023-12-08",
      "bid": "104.40",
      "ask": "105.00",
      "open": "104.20",
      "high": "106.60",
      "low": "103.80",
      "close": "105.00",
      "average": "104.975",
      "volume": "8714",
      "turnover": "914751.8",
      "trades": "137"
    },
    {
      "date": "2023-12-11",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.40",
      "low": "103.40",
      "close": "106.40",
      "average": "104.9016",
      "volume": "12920",
      "turnover": "1355329",
      "trades": "157"
    },
    {
      "date": "2023-12-12",
      "bid": "103.60",
      "ask": "104.00",
      "open": "106.40",
      "high": "106.60",
      "low": "103.00",
      "close": "104.40",
      "average": "103.8899",
      "volume": "12152",
      "turnover": "1262469.8",
      "trades": "169"
    },
    {
      "date": "2023-12-13",
      "bid": "103.40",
      "ask": "103.80",
      "open": "104.40",
      "high": "105.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.733",
      "volume": "21809",
      "turnover": "2262313.2",
      "trades": "217"
    },
    {
      "date": "2023-12-14",
      "bid": "110.00",
      "ask": "111.20",
      "open": "108.40",
      "high": "111.80",
      "low": "108.40",
      "close": "110.20",
      "average": "110.4213",
      "volume": "71132",
      "turnover": "7854484.4",
      "trades": "307"
    },
    {
      "date": "2023-12-15",
      "bid": "110.00",
      "ask": "110.80",
      "open": "110.80",
      "high": "112.40",
      "low": "109.80",
      "close": "110.00",
      "average": "111.4294",
      "volume": "55455",
      "turnover": "6179317",
      "trades": "268"
    },
    {
      "date": "2023-12-18",
      "bid": "106.80",
      "ask": "107.60",
      "open": "110.00",
      "high": "110.00",
      "low": "106.80",
      "close": "107.40",
      "average": "108.1329",
      "volume": "11417",
      "turnover": "1234553.2",
      "trades": "167"
    },
    {
      "date": "2023-12-19",
      "bid": "108.60",
      "ask": "109.20",
      "open": "108.00",
      "high": "110.80",
      "low": "107.00",
      "close": "108.60",
      "average": "109.1604",
      "volume": "24703",
      "turnover": "2696330.8",
      "trades": "116"
    },
    {
      "date": "2023-12-20",
      "bid": "108.00",
      "ask": "108.80",
      "open": "108.60",
      "high": "110.00",
      "low": "107.80",
      "close": "108.60",
      "average": "108.5697",
      "volume": "6043",
      "turnover": "656086.6",
      "trades": "103"
    },
    {
      "date": "2023-12-21",
      "bid": "105.60",
      "ask": "106.40",
      "open": "108.20",
      "high": "108.20",
      "low": "105.00",
      "close": "106.00",
      "average": "106.06",
      "volume": "36838",
      "turnover": "3907038.8",
      "trades": "240"
    },
    {
      "date": "2023-12-22",
      "bid": "106.60",
      "ask": "107.40",
      "open": "106.00",
      "high": "107.40",
      "low": "105.00",
      "close": "107.20",
      "average": "106.3342",
      "volume": "13560",
      "turnover": "1441892",
      "trades": "150"
    },
    {
      "date": "2023-12-27",
      "bid": "107.00",
      "ask": "107.80",
      "open": "107.20",
      "high": "109.60",
      "low": "107.00",
      "close": "107.80",
      "average": "108.2268",
      "volume": "8753",
      "turnover": "947309",
      "trades": "161"
    },
    {
      "date": "2023-12-28",
      "bid": "106.20",
      "ask": "106.80",
      "open": "108.00",
      "high": "108.40",
      "low": "105.80",
      "close": "106.80",
      "average": "106.6805",
      "volume": "14593",
      "turnover": "1556788",
      "trades": "191"
    },
    {
      "date": "2023-12-29",
      "bid": "106.40",
      "ask": "106.80",
      "open": "107.00",
      "high": "108.20",
      "low": "106.20",
      "close": "106.80",
      "average": "106.932",
      "volume": "7955",
      "turnover": "850645",
      "trades": "136"
    },
    {
      "date": "2024-01-02",
      "bid": "106.60",
      "ask": "107.00",
      "open": "106.80",
      "high": "107.80",
      "low": "105.00",
      "close": "106.80",
      "average": "106.7718",
      "volume": "13498",
      "turnover": "1441205.4",
      "trades": "159"
    },
    {
      "date": "2024-01-03",
      "bid": "102.80",
      "ask": "103.20",
      "open": "106.80",
      "high": "107.00",
      "low": "102.80",
      "close": "103.60",
      "average": "104.7366",
      "volume": "29378",
      "turnover": "3076953.2",
      "trades": "345"
    },
    {
      "date": "2024-01-04",
      "bid": "105.00",
      "ask": "105.60",
      "open": "103.60",
      "high": "105.60",
      "low": "103.00",
      "close": "105.40",
      "average": "103.8966",
      "volume": "65660",
      "turnover": "6821945.8",
      "trades": "317"
    },
    {
      "date": "2024-01-05",
      "bid": "102.40",
      "ask": "102.80",
      "open": "105.00",
      "high": "105.00",
      "low": "102.00",
      "close": "102.80",
      "average": "103.3625",
      "volume": "15478",
      "turnover": "1600283.9",
      "trades": "139"
    },
    {
      "date": "2024-01-08",
      "bid": "105.80",
      "ask": "106.20",
      "open": "102.60",
      "high": "106.20",
      "low": "102.60",
      "close": "106.20",
      "average": "103.7932",
      "volume": "29936",
      "turnover": "3106797.8",
      "trades": "214"
    },
    {
      "date": "2024-01-09",
      "bid": "104.60",
      "ask": "105.00",
      "open": "106.80",
      "high": "106.80",
      "low": "104.20",
      "close": "105.00",
      "average": "104.7714",
      "volume": "7869",
      "turnover": "824469.6",
      "trades": "73"
    },
    {
      "date": "2024-01-10",
      "bid": "103.20",
      "ask": "103.40",
      "open": "105.00",
      "high": "105.00",
      "low": "103.00",
      "close": "103.20",
      "average": "103.5109",
      "volume": "5689",
      "turnover": "588873.4",
      "trades": "70"
    },
    {
      "date": "2024-01-11",
      "bid": "103.00",
      "ask": "103.20",
      "open": "104.00",
      "high": "107.60",
      "low": "103.00",
      "close": "103.00",
      "average": "104.0937",
      "volume": "12126",
      "turnover": "1262240.6",
      "trades": "145"
    },
    {
      "date": "2024-01-12",
      "bid": "103.20",
      "ask": "104.00",
      "open": "103.00",
      "high": "104.60",
      "low": "103.00",
      "close": "103.20",
      "average": "103.6079",
      "volume": "3353",
      "turnover": "347397.4",
      "trades": "60"
    },
    {
      "date": "2024-01-15",
      "bid": "99.60",
      "ask": "99.80",
      "open": "103.60",
      "high": "103.60",
      "low": "99.40",
      "close": "99.80",
      "average": "101.7007",
      "volume": "7404",
      "turnover": "752992.2",
      "trades": "115"
    },
    {
      "date": "2024-01-16",
      "bid": "98.70",
      "ask": "99.00",
      "open": "99.80",
      "high": "100.40",
      "low": "98.10",
      "close": "98.80",
      "average": "99.1119",
      "volume": "5108",
      "turnover": "506263.6",
      "trades": "89"
    },
    {
      "date": "2024-01-17",
      "bid": "95.70",
      "ask": "96.20",
      "open": "98.50",
      "high": "98.50",
      "low": "95.30",
      "close": "96.20",
      "average": "96.1954",
      "volume": "7032",
      "turnover": "676446.2",
      "trades": "121"
    },
    {
      "date": "2024-01-18",
      "bid": "102.60",
      "ask": "103.20",
      "open": "100.00",
      "high": "103.20",
      "low": "100.00",
      "close": "102.40",
      "average": "101.6917",
      "volume": "32561",
      "turnover": "3311183.4",
      "trades": "150"
    },
    {
      "date": "2024-01-19",
      "bid": "101.40",
      "ask": "102.00",
      "open": "102.80",
      "high": "104.40",
      "low": "101.20",
      "close": "101.20",
      "average": "102.4339",
      "volume": "7575",
      "turnover": "775936.6",
      "trades": "117"
    },
    {
      "date": "2024-01-22",
      "bid": "103.00",
      "ask": "103.80",
      "open": "101.80",
      "high": "105.00",
      "low": "101.80",
      "close": "102.80",
      "average": "103.0943",
      "volume": "6353",
      "turnover": "654958.2",
      "trades": "85"
    },
    {
      "date": "2024-01-23",
      "bid": "106.20",
      "ask": "106.60",
      "open": "104.00",
      "high": "107.20",
      "low": "103.20",
      "close": "105.80",
      "average": "105.0996",
      "volume": "8158",
      "turnover": "857402.6",
      "trades": "98"
    },
    {
      "date": "2024-01-24",
      "bid": "112.80",
      "ask": "113.40",
      "open": "108.00",
      "high": "113.40",
      "low": "108.00",
      "close": "112.80",
      "average": "112.1359",
      "volume": "25020",
      "turnover": "2805641",
      "trades": "241"
    },
    {
      "date": "2024-01-25",
      "bid": "111.00",
      "ask": "111.80",
      "open": "114.20",
      "high": "114.20",
      "low": "110.00",
      "close": "111.60",
      "average": "111.0563",
      "volume": "9271",
      "turnover": "1029603.4",
      "trades": "177"
    },
    {
      "date": "2024-01-26",
      "bid": "114.00",
      "ask": "114.60",
      "open": "112.00",
      "high": "115.20",
      "low": "110.00",
      "close": "114.00",
      "average": "113.5332",
      "volume": "7422",
      "turnover": "842643.4",
      "trades": "126"
    },
    {
      "date": "2024-01-29",
      "bid": "114.60",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.20",
      "low": "110.80",
      "close": "115.00",
      "average": "112.8387",
      "volume": "11168",
      "turnover": "1260182.6",
      "trades": "173"
    },
    {
      "date": "2024-01-30",
      "bid": "112.20",
      "ask": "112.80",
      "open": "115.00",
      "high": "117.60",
      "low": "112.20",
      "close": "112.40",
      "average": "114.0553",
      "volume": "18163",
      "turnover": "2071586.6",
      "trades": "149"
    },
    {
      "date": "2024-01-31",
      "bid": "112.80",
      "ask": "113.40",
      "open": "112.40",
      "high": "114.00",
      "low": "111.00",
      "close": "112.80",
      "average": "112.112",
      "volume": "4065",
      "turnover": "455735.4",
      "trades": "72"
    },
    {
      "date": "2024-02-01",
      "bid": "104.20",
      "ask": "104.80",
      "open": "110.60",
      "high": "110.60",
      "low": "104.20",
      "close": "105.40",
      "average": "107.2849",
      "volume": "38931",
      "turnover": "4176709",
      "trades": "237"
    },
    {
      "date": "2024-02-02",
      "bid": "101.20",
      "ask": "101.60",
      "open": "105.40",
      "high": "105.80",
      "low": "101.20",
      "close": "101.40",
      "average": "103.6971",
      "volume": "11631",
      "turnover": "1206101",
      "trades": "164"
    },
    {
      "date": "2024-02-05",
      "bid": "98.00",
      "ask": "98.40",
      "open": "101.40",
      "high": "102.60",
      "low": "97.70",
      "close": "98.40",
      "average": "100.0529",
      "volume": "6827",
      "turnover": "683061.3",
      "trades": "152"
    },
    {
      "date": "2024-02-06",
      "bid": "100.80",
      "ask": "101.00",
      "open": "98.90",
      "high": "101.00",
      "low": "97.90",
      "close": "100.20",
      "average": "99.5232",
      "volume": "5956",
      "turnover": "592760.3",
      "trades": "117"
    },
    {
      "date": "2024-02-07",
      "bid": "99.00",
      "ask": "99.70",
      "open": "100.40",
      "high": "101.40",
      "low": "98.60",
      "close": "99.00",
      "average": "99.75",
      "volume": "6567",
      "turnover": "655058.4",
      "trades": "107"
    },
    {
      "date": "2024-02-08",
      "bid": "99.60",
      "ask": "100.20",
      "open": "99.40",
      "high": "101.20",
      "low": "99.20",
      "close": "99.20",
      "average": "100.2155",
      "volume": "13110",
      "turnover": "1313825.39",
      "trades": "110"
    },
    {
      "date": "2024-02-09",
      "bid": "99.20",
      "ask": "99.70",
      "open": "99.20",
      "high": "101.00",
      "low": "98.70",
      "close": "99.20",
      "average": "99.7386",
      "volume": "10051",
      "turnover": "1002472.3",
      "trades": "99"
    },
    {
      "date": "2024-02-12",
      "bid": "101.20",
      "ask": "102.00",
      "open": "101.00",
      "high": "103.00",
      "low": "99.40",
      "close": "101.20",
      "average": "101.4781",
      "volume": "11721",
      "turnover": "1189424.6",
      "trades": "117"
    },
    {
      "date": "2024-02-13",
      "bid": "99.80",
      "ask": "100.40",
      "open": "101.20",
      "high": "101.80",
      "low": "99.40",
      "close": "100.40",
      "average": "100.554",
      "volume": "11597",
      "turnover": "1166125.1",
      "trades": "113"
    },
    {
      "date": "2024-02-14",
      "bid": "101.40",
      "ask": "101.80",
      "open": "99.00",
      "high": "102.00",
      "low": "98.80",
      "close": "102.00",
      "average": "100.0623",
      "volume": "8668",
      "turnover": "867339.8",
      "trades": "82"
    },
    {
      "date": "2024-02-15",
      "bid": "105.20",
      "ask": "105.60",
      "open": "102.20",
      "high": "105.80",
      "low": "102.20",
      "close": "105.00",
      "average": "104.744",
      "volume": "12513",
      "turnover": "1310661.2",
      "trades": "106"
    },
    {
      "date": "2024-02-16",
      "bid": "106.00",
      "ask": "106.20",
      "open": "105.00",
      "high": "106.80",
      "low": "105.00",
      "close": "106.00",
      "average": "105.7037",
      "volume": "8122",
      "turnover": "858525.4",
      "trades": "93"
    },
    {
      "date": "2024-02-19",
      "bid": "105.00",
      "ask": "105.60",
      "open": "105.80",
      "high": "105.80",
      "low": "103.60",
      "close": "104.80",
      "average": "104.4408",
      "volume": "10615",
      "turnover": "1108427.39",
      "trades": "105"
    },
    {
      "date": "2024-02-20",
      "bid": "105.00",
      "ask": "105.60",
      "open": "104.80",
      "high": "107.00",
      "low": "102.80",
      "close": "105.60",
      "average": "104.4299",
      "volume": "5689",
      "turnover": "594101.8",
      "trades": "96"
    },
    {
      "date": "2024-02-21",
      "bid": "102.80",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.80",
      "low": "102.60",
      "close": "103.00",
      "average": "103.0393",
      "volume": "11563",
      "turnover": "1191442.8",
      "trades": "80"
    },
    {
      "date": "2024-02-22",
      "bid": "103.40",
      "ask": "103.80",
      "open": "104.00",
      "high": "104.80",
      "low": "102.20",
      "close": "103.00",
      "average": "103.2979",
      "volume": "6379",
      "turnover": "658937",
      "trades": "93"
    },
    {
      "date": "2024-02-23",
      "bid": "102.20",
      "ask": "102.40",
      "open": "103.00",
      "high": "104.60",
      "low": "101.20",
      "close": "101.80",
      "average": "102.741",
      "volume": "5127",
      "turnover": "526729.8",
      "trades": "100"
    },
    {
      "date": "2024-02-26",
      "bid": "107.20",
      "ask": "107.80",
      "open": "105.60",
      "high": "112.20",
      "low": "104.20",
      "close": "107.00",
      "average": "107.8888",
      "volume": "49235",
      "turnover": "5311907.2",
      "trades": "395"
    },
    {
      "date": "2024-02-27",
      "bid": "108.00",
      "ask": "108.80",
      "open": "107.40",
      "high": "110.00",
      "low": "106.00",
      "close": "108.20",
      "average": "108.005",
      "volume": "17262",
      "turnover": "1864385.5",
      "trades": "218"
    },
    {
      "date": "2024-02-28",
      "bid": "110.20",
      "ask": "111.00",
      "open": "108.20",
      "high": "111.20",
      "low": "107.00",
      "close": "110.40",
      "average": "109.6966",
      "volume": "12659",
      "turnover": "1388654.4",
      "trades": "151"
    },
    {
      "date": "2024-02-29",
      "bid": "110.40",
      "ask": "110.80",
      "open": "110.40",
      "high": "111.60",
      "low": "107.60",
      "close": "110.40",
      "average": "109.9042",
      "volume": "11387",
      "turnover": "1251479.2",
      "trades": "165"
    },
    {
      "date": "2024-03-01",
      "bid": "108.60",
      "ask": "109.40",
      "open": "111.00",
      "high": "112.00",
      "low": "107.60",
      "close": "108.40",
      "average": "109.7209",
      "volume": "8707",
      "turnover": "955381.8",
      "trades": "154"
    },
    {
      "date": "2024-03-04",
      "bid": "105.00",
      "ask": "105.40",
      "open": "108.40",
      "high": "109.00",
      "low": "104.60",
      "close": "105.00",
      "average": "106.5791",
      "volume": "11725",
      "turnover": "1249630.8",
      "trades": "160"
    },
    {
      "date": "2024-03-05",
      "bid": "102.00",
      "ask": "102.40",
      "open": "105.00",
      "high": "105.00",
      "low": "101.80",
      "close": "101.80",
      "average": "102.8259",
      "volume": "9222",
      "turnover": "948260.8",
      "trades": "123"
    },
    {
      "date": "2024-03-06",
      "bid": "105.80",
      "ask": "106.60",
      "open": "102.00",
      "high": "106.60",
      "low": "102.00",
      "close": "105.80",
      "average": "104.5292",
      "volume": "11385",
      "turnover": "1190065.39",
      "trades": "120"
    },
    {
      "date": "2024-03-07",
      "bid": "107.00",
      "ask": "107.60",
      "open": "105.80",
      "high": "108.00",
      "low": "104.00",
      "close": "107.20",
      "average": "106.2376",
      "volume": "9899",
      "turnover": "1051645.6",
      "trades": "105"
    },
    {
      "date": "2024-03-08",
      "bid": "106.40",
      "ask": "106.80",
      "open": "107.20",
      "high": "108.00",
      "low": "106.20",
      "close": "106.60",
      "average": "107.0362",
      "volume": "7671",
      "turnover": "821074.4",
      "trades": "138"
    },
    {
      "date": "2024-03-11",
      "bid": "108.80",
      "ask": "109.40",
      "open": "106.60",
      "high": "109.40",
      "low": "106.00",
      "close": "109.00",
      "average": "108.0568",
      "volume": "7827",
      "turnover": "845769.8",
      "trades": "142"
    },
    {
      "date": "2024-03-12",
      "bid": "112.00",
      "ask": "112.20",
      "open": "109.00",
      "high": "112.80",
      "low": "108.60",
      "close": "111.60",
      "average": "111.6553",
      "volume": "16974",
      "turnover": "1895236.6",
      "trades": "127"
    },
    {
      "date": "2024-03-13",
      "bid": "110.40",
      "ask": "111.00",
      "open": "111.60",
      "high": "112.00",
      "low": "110.00",
      "close": "110.20",
      "average": "111.0785",
      "volume": "9508",
      "turnover": "1056129.6",
      "trades": "116"
    },
    {
      "date": "2024-03-14",
      "bid": "113.00",
      "ask": "113.60",
      "open": "110.20",
      "high": "113.80",
      "low": "110.20",
      "close": "112.60",
      "average": "112.241",
      "volume": "4898",
      "turnover": "549756.4",
      "trades": "101"
    },
    {
      "date": "2024-03-15",
      "bid": "113.20",
      "ask": "113.80",
      "open": "112.20",
      "high": "115.20",
      "low": "110.80",
      "close": "112.40",
      "average": "113.0607",
      "volume": "23111",
      "turnover": "2612977.79",
      "trades": "139"
    },
    {
      "date": "2024-03-18",
      "bid": "107.20",
      "ask": "107.60",
      "open": "112.60",
      "high": "114.20",
      "low": "107.00",
      "close": "107.60",
      "average": "110.3058",
      "volume": "13318",
      "turnover": "1469053.2",
      "trades": "174"
    },
    {
      "date": "2024-03-19",
      "bid": "108.80",
      "ask": "109.00",
      "open": "107.60",
      "high": "112.40",
      "low": "105.80",
      "close": "109.20",
      "average": "108.9346",
      "volume": "6977",
      "turnover": "760195.4",
      "trades": "125"
    },
    {
      "date": "2024-03-20",
      "bid": "109.60",
      "ask": "110.00",
      "open": "108.40",
      "high": "110.80",
      "low": "107.00",
      "close": "109.60",
      "average": "108.9629",
      "volume": "2667",
      "turnover": "290604",
      "trades": "83"
    },
    {
      "date": "2024-03-21",
      "bid": "115.00",
      "ask": "115.60",
      "open": "110.60",
      "high": "116.20",
      "low": "110.60",
      "close": "114.80",
      "average": "114.405",
      "volume": "16504",
      "turnover": "1888140.8",
      "trades": "128"
    },
    {
      "date": "2024-03-22",
      "bid": "116.20",
      "ask": "116.40",
      "open": "114.60",
      "high": "118.20",
      "low": "113.60",
      "close": "116.20",
      "average": "116.6822",
      "volume": "28587",
      "turnover": "3335742.5",
      "trades": "158"
    },
    {
      "date": "2024-03-25",
      "bid": "116.80",
      "ask": "117.40",
      "open": "116.20",
      "high": "118.60",
      "low": "116.20",
      "close": "117.60",
      "average": "117.1292",
      "volume": "11519",
      "turnover": "1349211",
      "trades": "217"
    },
    {
      "date": "2024-03-26",
      "bid": "118.00",
      "ask": "118.20",
      "open": "117.60",
      "high": "118.40",
      "low": "115.40",
      "close": "118.40",
      "average": "117.4906",
      "volume": "3672",
      "turnover": "431425.8",
      "trades": "115"
    },
    {
      "date": "2024-03-27",
      "bid": "119.20",
      "ask": "119.60",
      "open": "118.40",
      "high": "121.40",
      "low": "117.40",
      "close": "119.80",
      "average": "119.0577",
      "volume": "30274",
      "turnover": "3604354.2",
      "trades": "266"
    },
    {
      "date": "2024-03-28",
      "bid": "120.20",
      "ask": "120.80",
      "open": "119.80",
      "high": "121.60",
      "low": "118.80",
      "close": "120.60",
      "average": "119.9898",
      "volume": "9405",
      "turnover": "1128625.2",
      "trades": "116"
    },
    {
      "date": "2024-04-02",
      "bid": "119.80",
      "ask": "120.40",
      "open": "120.60",
      "high": "123.20",
      "low": "119.80",
      "close": "120.00",
      "average": "121.4352",
      "volume": "18052",
      "turnover": "2192147.6",
      "trades": "241"
    },
    {
      "date": "2024-04-03",
      "bid": "121.40",
      "ask": "122.40",
      "open": "120.40",
      "high": "123.80",
      "low": "119.00",
      "close": "122.00",
      "average": "121.7515",
      "volume": "9700",
      "turnover": "1180989.6",
      "trades": "181"
    },
    {
      "date": "2024-04-04",
      "bid": "121.60",
      "ask": "122.60",
      "open": "122.00",
      "high": "123.40",
      "low": "120.60",
      "close": "121.80",
      "average": "121.5806",
      "volume": "14392",
      "turnover": "1749787.4",
      "trades": "199"
    },
    {
      "date": "2024-04-05",
      "bid": "121.80",
      "ask": "122.40",
      "open": "120.40",
      "high": "122.60",
      "low": "118.40",
      "close": "122.00",
      "average": "120.3542",
      "volume": "8277",
      "turnover": "996171.8",
      "trades": "128"
    },
    {
      "date": "2024-04-08",
      "bid": "122.20",
      "ask": "122.80",
      "open": "122.00",
      "high": "123.00",
      "low": "120.00",
      "close": "122.20",
      "average": "121.5903",
      "volume": "14110",
      "turnover": "1715639",
      "trades": "180"
    },
    {
      "date": "2024-04-09",
      "bid": "123.20",
      "ask": "123.80",
      "open": "122.00",
      "high": "125.40",
      "low": "121.80",
      "close": "123.40",
      "average": "123.2055",
      "volume": "13490",
      "turnover": "1662042",
      "trades": "177"
    },
    {
      "date": "2024-04-10",
      "bid": "121.40",
      "ask": "122.60",
      "open": "123.80",
      "high": "126.40",
      "low": "121.20",
      "close": "121.20",
      "average": "124.5071",
      "volume": "8439",
      "turnover": "1050715",
      "trades": "124"
    },
    {
      "date": "2024-04-11",
      "bid": "121.40",
      "ask": "122.00",
      "open": "121.60",
      "high": "122.40",
      "low": "119.60",
      "close": "121.40",
      "average": "120.6875",
      "volume": "4214",
      "turnover": "508577.2",
      "trades": "82"
    },
    {
      "date": "2024-04-12",
      "bid": "121.00",
      "ask": "121.60",
      "open": "121.60",
      "high": "125.40",
      "low": "120.80",
      "close": "121.60",
      "average": "123.0778",
      "volume": "7239",
      "turnover": "890960.2",
      "trades": "109"
    },
    {
      "date": "2024-04-15",
      "bid": "121.60",
      "ask": "122.40",
      "open": "121.60",
      "high": "124.40",
      "low": "120.80",
      "close": "121.80",
      "average": "121.8349",
      "volume": "2757",
      "turnover": "335898.8",
      "trades": "92"
    },
    {
      "date": "2024-04-16",
      "bid": "118.40",
      "ask": "119.00",
      "open": "120.00",
      "high": "120.00",
      "low": "118.20",
      "close": "119.00",
      "average": "119.0375",
      "volume": "5867",
      "turnover": "698393.2",
      "trades": "106"
    },
    {
      "date": "2024-04-17",
      "bid": "118.80",
      "ask": "119.40",
      "open": "119.00",
      "high": "120.00",
      "low": "118.00",
      "close": "118.80",
      "average": "119.3311",
      "volume": "1472",
      "turnover": "175655.4",
      "trades": "57"
    },
    {
      "date": "2024-04-18",
      "bid": "112.80",
      "ask": "113.20",
      "open": "120.20",
      "high": "120.20",
      "low": "109.80",
      "close": "113.20",
      "average": "113.1496",
      "volume": "33532",
      "turnover": "3794131.4",
      "trades": "414"
    },
    {
      "date": "2024-04-19",
      "bid": "112.60",
      "ask": "113.60",
      "open": "113.40",
      "high": "114.00",
      "low": "111.00",
      "close": "112.80",
      "average": "112.3606",
      "volume": "9977",
      "turnover": "1121022",
      "trades": "156"
    },
    {
      "date": "2024-04-22",
      "bid": "115.60",
      "ask": "115.80",
      "open": "113.40",
      "high": "116.20",
      "low": "113.40",
      "close": "115.20",
      "average": "114.911",
      "volume": "7802",
      "turnover": "896536",
      "trades": "124"
    },
    {
      "date": "2024-04-23",
      "bid": "120.80",
      "ask": "121.00",
      "open": "116.00",
      "high": "121.60",
      "low": "116.00",
      "close": "121.00",
      "average": "119.5255",
      "volume": "19300",
      "turnover": "2306842",
      "trades": "177"
    },
    {
      "date": "2024-04-24",
      "bid": "122.00",
      "ask": "122.40",
      "open": "121.20",
      "high": "124.20",
      "low": "121.20",
      "close": "121.40",
      "average": "122.9336",
      "volume": "11011",
      "turnover": "1353622",
      "trades": "135"
    },
    {
      "date": "2024-04-25",
      "bid": "113.00",
      "ask": "113.20",
      "open": "121.80",
      "high": "122.80",
      "low": "112.40",
      "close": "112.40",
      "average": "116.6198",
      "volume": "15172",
      "turnover": "1769355.8",
      "trades": "236"
    },
    {
      "date": "2024-04-26",
      "bid": "117.20",
      "ask": "117.80",
      "open": "114.00",
      "high": "120.60",
      "low": "114.00",
      "close": "117.80",
      "average": "117.7892",
      "volume": "19321",
      "turnover": "2275804.2",
      "trades": "184"
    },
    {
      "date": "2024-04-29",
      "bid": "116.80",
      "ask": "117.60",
      "open": "117.80",
      "high": "117.80",
      "low": "115.80",
      "close": "117.40",
      "average": "116.814",
      "volume": "11955",
      "turnover": "1396511",
      "trades": "157"
    },
    {
      "date": "2024-04-30",
      "bid": "116.00",
      "ask": "116.60",
      "open": "117.60",
      "high": "118.60",
      "low": "116.00",
      "close": "117.40",
      "average": "117.2203",
      "volume": "5995",
      "turnover": "702735.4",
      "trades": "60"
    },
    {
      "date": "2024-05-02",
      "bid": "114.00",
      "ask": "114.60",
      "open": "115.80",
      "high": "117.20",
      "low": "114.20",
      "close": "115.00",
      "average": "116.0473",
      "volume": "23277",
      "turnover": "2701232.6",
      "trades": "179"
    },
    {
      "date": "2024-05-03",
      "bid": "119.80",
      "ask": "120.40",
      "open": "115.40",
      "high": "121.00",
      "low": "115.40",
      "close": "120.40",
      "average": "119.2567",
      "volume": "18137",
      "turnover": "2162959",
      "trades": "160"
    },
    {
      "date": "2024-05-06",
      "bid": "120.20",
      "ask": "121.00",
      "open": "120.60",
      "high": "122.00",
      "low": "119.00",
      "close": "121.00",
      "average": "120.7237",
      "volume": "21982",
      "turnover": "2653757",
      "trades": "199"
    },
    {
      "date": "2024-05-07",
      "bid": "122.40",
      "ask": "123.00",
      "open": "121.00",
      "high": "124.40",
      "low": "121.00",
      "close": "122.20",
      "average": "122.6123",
      "volume": "6931",
      "turnover": "849826",
      "trades": "133"
    },
    {
      "date": "2024-05-08",
      "bid": "123.00",
      "ask": "124.00",
      "open": "122.20",
      "high": "126.00",
      "low": "121.60",
      "close": "123.00",
      "average": "123.604",
      "volume": "6842",
      "turnover": "845698.8",
      "trades": "91"
    },
    {
      "date": "2024-05-10",
      "bid": "126.60",
      "ask": "126.80",
      "open": "124.20",
      "high": "128.40",
      "low": "124.20",
      "close": "126.60",
      "average": "127.0322",
      "volume": "16769",
      "turnover": "2130203.2",
      "trades": "177"
    },
    {
      "date": "2024-05-13",
      "bid": "126.20",
      "ask": "127.00",
      "open": "126.80",
      "high": "127.00",
      "low": "125.00",
      "close": "126.20",
      "average": "125.6838",
      "volume": "9144",
      "turnover": "1149252.39",
      "trades": "115"
    },
    {
      "date": "2024-05-14",
      "bid": "126.20",
      "ask": "126.60",
      "open": "127.00",
      "high": "129.00",
      "low": "126.20",
      "close": "126.20",
      "average": "127.2319",
      "volume": "4796",
      "turnover": "610204",
      "trades": "109"
    },
    {
      "date": "2024-05-15",
      "bid": "126.60",
      "ask": "127.00",
      "open": "126.40",
      "high": "129.60",
      "low": "125.60",
      "close": "126.60",
      "average": "127.5983",
      "volume": "14871",
      "turnover": "1897513.8",
      "trades": "155"
    },
    {
      "date": "2024-05-16",
      "bid": "125.80",
      "ask": "127.00",
      "open": "126.60",
      "high": "127.40",
      "low": "125.00",
      "close": "126.80",
      "average": "126.6412",
      "volume": "13358",
      "turnover": "1691673.8",
      "trades": "117"
    },
    {
      "date": "2024-05-17",
      "bid": "124.00",
      "ask": "124.40",
      "open": "126.60",
      "high": "126.60",
      "low": "123.60",
      "close": "124.00",
      "average": "125.3634",
      "volume": "2205",
      "turnover": "276426.2",
      "trades": "84"
    },
    {
      "date": "2024-05-20",
      "bid": "127.40",
      "ask": "128.20",
      "open": "124.00",
      "high": "128.40",
      "low": "124.00",
      "close": "127.80",
      "average": "127.619",
      "volume": "12172",
      "turnover": "1553378",
      "trades": "133"
    },
    {
      "date": "2024-05-21",
      "bid": "126.60",
      "ask": "127.40",
      "open": "127.80",
      "high": "128.60",
      "low": "126.60",
      "close": "126.60",
      "average": "127.3897",
      "volume": "9789",
      "turnover": "1247018",
      "trades": "131"
    },
    {
      "date": "2024-05-22",
      "bid": "127.80",
      "ask": "128.60",
      "open": "126.60",
      "high": "128.60",
      "low": "125.80",
      "close": "127.80",
      "average": "127.0076",
      "volume": "5154",
      "turnover": "654597.4",
      "trades": "107"
    },
    {
      "date": "2024-05-23",
      "bid": "128.00",
      "ask": "129.00",
      "open": "129.00",
      "high": "130.00",
      "low": "127.40",
      "close": "128.20",
      "average": "129.3096",
      "volume": "9551",
      "turnover": "1235036",
      "trades": "161"
    },
    {
      "date": "2024-05-24",
      "bid": "126.60",
      "ask": "127.60",
      "open": "128.40",
      "high": "128.40",
      "low": "124.80",
      "close": "126.80",
      "average": "126.0809",
      "volume": "17806",
      "turnover": "2244996.6",
      "trades": "184"
    },
    {
      "date": "2024-05-27",
      "bid": "125.40",
      "ask": "125.80",
      "open": "126.80",
      "high": "126.80",
      "low": "124.40",
      "close": "125.60",
      "average": "125.588",
      "volume": "6079",
      "turnover": "763449.6",
      "trades": "135"
    },
    {
      "date": "2024-05-28",
      "bid": "124.80",
      "ask": "125.80",
      "open": "125.60",
      "high": "128.60",
      "low": "124.80",
      "close": "125.00",
      "average": "125.8753",
      "volume": "15879",
      "turnover": "1998468.7",
      "trades": "171"
    },
    {
      "date": "2024-05-29",
      "bid": "122.40",
      "ask": "123.20",
      "open": "125.00",
      "high": "125.20",
      "low": "122.20",
      "close": "122.20",
      "average": "123.6941",
      "volume": "6415",
      "turnover": "793496.8",
      "trades": "124"
    },
    {
      "date": "2024-05-30",
      "bid": "125.20",
      "ask": "126.20",
      "open": "122.40",
      "high": "126.80",
      "low": "122.00",
      "close": "125.20",
      "average": "125.5786",
      "volume": "19398",
      "turnover": "2435974",
      "trades": "140"
    },
    {
      "date": "2024-05-31",
      "bid": "122.20",
      "ask": "123.40",
      "open": "126.20",
      "high": "126.20",
      "low": "121.40",
      "close": "122.40",
      "average": "123.2245",
      "volume": "5478",
      "turnover": "675010",
      "trades": "114"
    },
    {
      "date": "2024-06-03",
      "bid": "122.40",
      "ask": "123.00",
      "open": "123.00",
      "high": "124.80",
      "low": "121.60",
      "close": "123.00",
      "average": "122.7668",
      "volume": "9421",
      "turnover": "1156377.3",
      "trades": "113"
    },
    {
      "date": "2024-06-04",
      "bid": "121.60",
      "ask": "122.80",
      "open": "123.00",
      "high": "124.20",
      "low": "121.00",
      "close": "121.80",
      "average": "122.3667",
      "volume": "15685",
      "turnover": "1919128.7",
      "trades": "210"
    },
    {
      "date": "2024-06-05",
      "bid": "125.00",
      "ask": "125.60",
      "open": "122.20",
      "high": "127.00",
      "low": "122.20",
      "close": "125.40",
      "average": "125.3789",
      "volume": "23161",
      "turnover": "2903900.6",
      "trades": "223"
    },
    {
      "date": "2024-06-07",
      "bid": "108.04",
      "ask": "108.70",
      "open": "104.12",
      "high": "110.54",
      "low": "102.54",
      "close": "107.80",
      "average": "106.9679",
      "volume": "30763",
      "turnover": "3290654.64",
      "trades": "455"
    },
    {
      "date": "2024-06-10",
      "bid": "105.10",
      "ask": "106.36",
      "open": "107.80",
      "high": "108.16",
      "low": "104.68",
      "close": "105.10",
      "average": "106.049",
      "volume": "13584",
      "turnover": "1440569.74",
      "trades": "281"
    },
    {
      "date": "2024-06-11",
      "bid": "99.90",
      "ask": "100.80",
      "open": "105.20",
      "high": "105.20",
      "low": "99.90",
      "close": "100.00",
      "average": "101.6167",
      "volume": "21951",
      "turnover": "2230588.6",
      "trades": "227"
    },
    {
      "date": "2024-06-12",
      "bid": "104.60",
      "ask": "104.80",
      "open": "100.00",
      "high": "105.60",
      "low": "100.00",
      "close": "104.00",
      "average": "102.00",
      "volume": "25874",
      "turnover": "2639189.44",
      "trades": "260"
    },
    {
      "date": "2024-06-13",
      "bid": "99.90",
      "ask": "100.60",
      "open": "104.20",
      "high": "104.20",
      "low": "100.00",
      "close": "100.00",
      "average": "101.9192",
      "volume": "13737",
      "turnover": "1399896.6",
      "trades": "199"
    },
    {
      "date": "2024-06-14",
      "bid": "98.50",
      "ask": "99.40",
      "open": "100.00",
      "high": "101.40",
      "low": "98.00",
      "close": "98.50",
      "average": "99.7908",
      "volume": "16243",
      "turnover": "1620896.7",
      "trades": "235"
    },
    {
      "date": "2024-06-17",
      "bid": "97.90",
      "ask": "98.90",
      "open": "98.50",
      "high": "99.60",
      "low": "97.30",
      "close": "97.40",
      "average": "98.3595",
      "volume": "10572",
      "turnover": "1039911.2",
      "trades": "220"
    },
    {
      "date": "2024-06-18",
      "bid": "97.40",
      "ask": "98.10",
      "open": "97.40",
      "high": "100.60",
      "low": "97.00",
      "close": "97.20",
      "average": "98.2366",
      "volume": "9739",
      "turnover": "956726.3",
      "trades": "196"
    },
    {
      "date": "2024-06-19",
      "bid": "92.10",
      "ask": "92.70",
      "open": "97.20",
      "high": "97.70",
      "low": "91.90",
      "close": "91.90",
      "average": "94.2016",
      "volume": "8745",
      "turnover": "823791.45",
      "trades": "185"
    },
    {
      "date": "2024-06-20",
      "bid": "93.20",
      "ask": "93.80",
      "open": "92.00",
      "high": "94.00",
      "low": "92.00",
      "close": "93.40",
      "average": "92.8972",
      "volume": "12396",
      "turnover": "1151866.3",
      "trades": "155"
    },
    {
      "date": "2024-06-24",
      "bid": "94.60",
      "ask": "94.90",
      "open": "93.40",
      "high": "95.60",
      "low": "92.60",
      "close": "94.00",
      "average": "93.8057",
      "volume": "5529",
      "turnover": "518670.6",
      "trades": "131"
    },
    {
      "date": "2024-06-25",
      "bid": "89.60",
      "ask": "90.00",
      "open": "94.00",
      "high": "94.40",
      "low": "89.20",
      "close": "89.20",
      "average": "92.1234",
      "volume": "18927",
      "turnover": "1743619.4",
      "trades": "277"
    },
    {
      "date": "2024-06-26",
      "bid": "89.80",
      "ask": "90.00",
      "open": "90.10",
      "high": "92.10",
      "low": "89.20",
      "close": "89.50",
      "average": "90.6451",
      "volume": "9079",
      "turnover": "822966.7",
      "trades": "160"
    },
    {
      "date": "2024-06-27",
      "bid": "89.50",
      "ask": "89.70",
      "open": "89.10",
      "high": "90.80",
      "low": "89.10",
      "close": "89.20",
      "average": "89.548",
      "volume": "5002",
      "turnover": "447919.3",
      "trades": "129"
    },
    {
      "date": "2024-06-28",
      "bid": "87.80",
      "ask": "88.20",
      "open": "89.60",
      "high": "90.60",
      "low": "87.90",
      "close": "87.90",
      "average": "89.4095",
      "volume": "10976",
      "turnover": "981358.9",
      "trades": "129"
    },
    {
      "date": "2024-07-01",
      "bid": "89.70",
      "ask": "90.40",
      "open": "89.10",
      "high": "91.20",
      "low": "89.10",
      "close": "89.80",
      "average": "90.1982",
      "volume": "18401",
      "turnover": "1659757.4",
      "trades": "217"
    },
    {
      "date": "2024-07-02",
      "bid": "91.00",
      "ask": "91.10",
      "open": "89.80",
      "high": "91.30",
      "low": "89.50",
      "close": "90.60",
      "average": "90.3065",
      "volume": "7046",
      "turnover": "636317.95",
      "trades": "251"
    },
    {
      "date": "2024-07-03",
      "bid": "89.30",
      "ask": "89.50",
      "open": "91.00",
      "high": "91.40",
      "low": "88.70",
      "close": "89.30",
      "average": "89.7609",
      "volume": "19071",
      "turnover": "1712421.7",
      "trades": "252"
    },
    {
      "date": "2024-07-04",
      "bid": "89.70",
      "ask": "90.20",
      "open": "89.30",
      "high": "90.30",
      "low": "88.90",
      "close": "89.60",
      "average": "89.61",
      "volume": "10386",
      "turnover": "930779.45",
      "trades": "151"
    },
    {
      "date": "2024-07-05",
      "bid": "88.90",
      "ask": "89.40",
      "open": "89.70",
      "high": "90.90",
      "low": "88.90",
      "close": "89.00",
      "average": "89.9424",
      "volume": "6800",
      "turnover": "611592.45",
      "trades": "121"
    },
    {
      "date": "2024-07-08",
      "bid": "88.10",
      "ask": "88.30",
      "open": "89.00",
      "high": "89.30",
      "low": "87.90",
      "close": "88.30",
      "average": "88.4704",
      "volume": "8633",
      "turnover": "763765",
      "trades": "158"
    },
    {
      "date": "2024-07-09",
      "bid": "92.90",
      "ask": "93.60",
      "open": "88.30",
      "high": "94.10",
      "low": "88.30",
      "close": "93.40",
      "average": "92.6602",
      "volume": "25486",
      "turnover": "2361619.65",
      "trades": "183"
    },
    {
      "date": "2024-07-10",
      "bid": "90.30",
      "ask": "90.70",
      "open": "92.20",
      "high": "93.10",
      "low": "87.90",
      "close": "90.30",
      "average": "89.5124",
      "volume": "46699",
      "turnover": "4179725.25",
      "trades": "337"
    },
    {
      "date": "2024-07-11",
      "bid": "93.00",
      "ask": "93.40",
      "open": "91.50",
      "high": "93.60",
      "low": "91.20",
      "close": "93.40",
      "average": "92.3227",
      "volume": "17567",
      "turnover": "1621833.3",
      "trades": "144"
    },
    {
      "date": "2024-07-12",
      "bid": "92.20",
      "ask": "92.70",
      "open": "93.40",
      "high": "93.40",
      "low": "91.60",
      "close": "92.90",
      "average": "92.4162",
      "volume": "11514",
      "turnover": "1064070.5",
      "trades": "117"
    },
    {
      "date": "2024-07-15",
      "bid": "89.90",
      "ask": "90.10",
      "open": "92.20",
      "high": "92.20",
      "low": "89.80",
      "close": "90.20",
      "average": "90.6444",
      "volume": "8915",
      "turnover": "808095",
      "trades": "148"
    },
    {
      "date": "2024-07-16",
      "bid": "91.70",
      "ask": "91.90",
      "open": "90.00",
      "high": "93.00",
      "low": "89.40",
      "close": "92.30",
      "average": "91.691",
      "volume": "13249",
      "turnover": "1214813.8",
      "trades": "156"
    },
    {
      "date": "2024-07-17",
      "bid": "90.40",
      "ask": "91.00",
      "open": "92.30",
      "high": "92.30",
      "low": "90.20",
      "close": "90.80",
      "average": "90.8893",
      "volume": "10310",
      "turnover": "937068.8",
      "trades": "135"
    },
    {
      "date": "2024-07-18",
      "bid": "91.50",
      "ask": "91.60",
      "open": "90.80",
      "high": "92.70",
      "low": "90.00",
      "close": "91.50",
      "average": "91.8762",
      "volume": "13818",
      "turnover": "1269803.14",
      "trades": "109"
    },
    {
      "date": "2024-07-19",
      "bid": "89.70",
      "ask": "90.00",
      "open": "91.50",
      "high": "91.50",
      "low": "89.50",
      "close": "89.60",
      "average": "89.8809",
      "volume": "4016",
      "turnover": "360961.8",
      "trades": "79"
    },
    {
      "date": "2024-07-22",
      "bid": "91.38",
      "ask": "91.96",
      "open": "90.50",
      "high": "92.06",
      "low": "89.61",
      "close": "92.06",
      "average": "91.0528",
      "volume": "5018",
      "turnover": "456913.29",
      "trades": "106"
    },
    {
      "date": "2024-07-23",
      "bid": "90.76",
      "ask": "90.80",
      "open": "92.06",
      "high": "92.34",
      "low": "90.50",
      "close": "90.80",
      "average": "91.3771",
      "volume": "3896",
      "turnover": "356009.65",
      "trades": "97"
    },
    {
      "date": "2024-07-24",
      "bid": "88.50",
      "ask": "89.13",
      "open": "90.76",
      "high": "90.76",
      "low": "88.59",
      "close": "88.73",
      "average": "89.7356",
      "volume": "14276",
      "turnover": "1281064.9",
      "trades": "129"
    },
    {
      "date": "2024-07-25",
      "bid": "87.64",
      "ask": "87.77",
      "open": "88.35",
      "high": "88.35",
      "low": "85.44",
      "close": "87.76",
      "average": "86.2936",
      "volume": "15668",
      "turnover": "1352062.38",
      "trades": "175"
    },
    {
      "date": "2024-07-26",
      "bid": "89.89",
      "ask": "90.17",
      "open": "87.76",
      "high": "90.39",
      "low": "87.25",
      "close": "90.09",
      "average": "89.0165",
      "volume": "5491",
      "turnover": "488791.79",
      "trades": "114"
    },
    {
      "date": "2024-07-29",
      "bid": "89.20",
      "ask": "89.47",
      "open": "90.09",
      "high": "91.26",
      "low": "89.44",
      "close": "89.60",
      "average": "90.1178",
      "volume": "4089",
      "turnover": "368505.65",
      "trades": "132"
    },
    {
      "date": "2024-07-30",
      "bid": "89.81",
      "ask": "90.75",
      "open": "89.60",
      "high": "90.98",
      "low": "89.50",
      "close": "90.74",
      "average": "89.9886",
      "volume": "7089",
      "turnover": "637926.64",
      "trades": "98"
    },
    {
      "date": "2024-07-31",
      "bid": "90.41",
      "ask": "90.99",
      "open": "90.74",
      "high": "92.39",
      "low": "90.41",
      "close": "90.94",
      "average": "91.3788",
      "volume": "4806",
      "turnover": "439157.56",
      "trades": "109"
    },
    {
      "date": "2024-08-01",
      "bid": "88.25",
      "ask": "88.45",
      "open": "90.94",
      "high": "90.94",
      "low": "88.01",
      "close": "88.39",
      "average": "88.766",
      "volume": "7094",
      "turnover": "630013.48",
      "trades": "123"
    },
    {
      "date": "2024-08-02",
      "bid": "84.40",
      "ask": "84.69",
      "open": "88.40",
      "high": "88.40",
      "low": "84.49",
      "close": "84.69",
      "average": "86.4425",
      "volume": "11511",
      "turnover": "995039.2",
      "trades": "131"
    },
    {
      "date": "2024-08-05",
      "bid": "80.09",
      "ask": "81.09",
      "open": "81.13",
      "high": "81.89",
      "low": "78.02",
      "close": "81.08",
      "average": "80.2332",
      "volume": "36845",
      "turnover": "2956687",
      "trades": "387"
    },
    {
      "date": "2024-08-06",
      "bid": "79.80",
      "ask": "80.05",
      "open": "82.10",
      "high": "82.77",
      "low": "78.86",
      "close": "79.80",
      "average": "80.2738",
      "volume": "21143",
      "turnover": "1697206.93",
      "trades": "258"
    },
    {
      "date": "2024-08-07",
      "bid": "82.04",
      "ask": "82.38",
      "open": "79.80",
      "high": "82.70",
      "low": "79.80",
      "close": "81.78",
      "average": "81.7337",
      "volume": "5264",
      "turnover": "430249.38",
      "trades": "86"
    },
    {
      "date": "2024-08-08",
      "bid": "79.78",
      "ask": "79.92",
      "open": "81.95",
      "high": "81.95",
      "low": "79.00",
      "close": "79.57",
      "average": "80.8442",
      "volume": "5185",
      "turnover": "419172.21",
      "trades": "80"
    },
    {
      "date": "2024-08-09",
      "bid": "80.73",
      "ask": "81.49",
      "open": "79.81",
      "high": "82.01",
      "low": "79.81",
      "close": "80.74",
      "average": "80.6321",
      "volume": "5321",
      "turnover": "429051.55",
      "trades": "69"
    },
    {
      "date": "2024-08-12",
      "bid": "79.86",
      "ask": "80.29",
      "open": "80.74",
      "high": "81.71",
      "low": "79.50",
      "close": "80.71",
      "average": "80.5898",
      "volume": "7227",
      "turnover": "582405.68",
      "trades": "127"
    },
    {
      "date": "2024-08-13",
      "bid": "80.38",
      "ask": "80.73",
      "open": "80.71",
      "high": "81.00",
      "low": "79.52",
      "close": "80.91",
      "average": "80.1488",
      "volume": "4060",
      "turnover": "325406.87",
      "trades": "65"
    },
    {
      "date": "2024-08-14",
      "bid": "80.91",
      "ask": "80.98",
      "open": "81.00",
      "high": "81.50",
      "low": "80.91",
      "close": "80.99",
      "average": "81.072",
      "volume": "1222",
      "turnover": "99073.98",
      "trades": "68"
    },
    {
      "date": "2024-08-15",
      "bid": "81.90",
      "ask": "82.50",
      "open": "80.04",
      "high": "82.42",
      "low": "80.04",
      "close": "81.92",
      "average": "81.3658",
      "volume": "1908",
      "turnover": "155246.04",
      "trades": "57"
    },
    {
      "date": "2024-08-16",
      "bid": "83.11",
      "ask": "83.27",
      "open": "82.20",
      "high": "83.19",
      "low": "82.17",
      "close": "83.11",
      "average": "83.0738",
      "volume": "15156",
      "turnover": "1259067.92",
      "trades": "99"
    },
    {
      "date": "2024-08-19",
      "bid": "82.51",
      "ask": "82.86",
      "open": "82.86",
      "high": "83.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.7918",
      "volume": "7306",
      "turnover": "604876.87",
      "trades": "81"
    },
    {
      "date": "2024-08-20",
      "bid": "82.00",
      "ask": "82.35",
      "open": "82.70",
      "high": "83.99",
      "low": "82.00",
      "close": "82.00",
      "average": "82.3485",
      "volume": "1620",
      "turnover": "133403.44",
      "trades": "47"
    },
    {
      "date": "2024-08-21",
      "bid": "82.00",
      "ask": "82.24",
      "open": "82.01",
      "high": "83.22",
      "low": "82.00",
      "close": "82.00",
      "average": "82.3261",
      "volume": "2216",
      "turnover": "182472.28",
      "trades": "64"
    },
    {
      "date": "2024-08-22",
      "bid": "83.20",
      "ask": "83.22",
      "open": "82.00",
      "high": "83.54",
      "low": "82.00",
      "close": "83.20",
      "average": "83.1425",
      "volume": "5237",
      "turnover": "435417.07",
      "trades": "68"
    },
    {
      "date": "2024-08-23",
      "bid": "83.31",
      "ask": "83.81",
      "open": "83.35",
      "high": "83.91",
      "low": "83.30",
      "close": "83.30",
      "average": "83.6098",
      "volume": "12550",
      "turnover": "1049299.76",
      "trades": "86"
    },
    {
      "date": "2024-08-26",
      "bid": "84.01",
      "ask": "84.68",
      "open": "83.30",
      "high": "84.78",
      "low": "83.24",
      "close": "84.67",
      "average": "84.1592",
      "volume": "9710",
      "turnover": "817210.57",
      "trades": "105"
    },
    {
      "date": "2024-08-27",
      "bid": "82.80",
      "ask": "83.41",
      "open": "84.77",
      "high": "85.00",
      "low": "82.78",
      "close": "82.78",
      "average": "83.56",
      "volume": "6835",
      "turnover": "571113.04",
      "trades": "111"
    },
    {
      "date": "2024-08-28",
      "bid": "82.20",
      "ask": "83.49",
      "open": "82.80",
      "high": "83.65",
      "low": "82.07",
      "close": "82.07",
      "average": "82.8325",
      "volume": "4624",
      "turnover": "383030.98",
      "trades": "81"
    },
    {
      "date": "2024-08-29",
      "bid": "82.56",
      "ask": "82.69",
      "open": "82.07",
      "high": "83.75",
      "low": "82.07",
      "close": "82.55",
      "average": "82.7327",
      "volume": "4154",
      "turnover": "343671.5",
      "trades": "82"
    },
    {
      "date": "2024-08-30",
      "bid": "82.57",
      "ask": "83.11",
      "open": "82.55",
      "high": "83.18",
      "low": "82.07",
      "close": "82.07",
      "average": "82.6031",
      "volume": "6976",
      "turnover": "576369.65",
      "trades": "89"
    },
    {
      "date": "2024-09-02",
      "bid": "80.83",
      "ask": "81.23",
      "open": "82.00",
      "high": "82.07",
      "low": "80.00",
      "close": "80.87",
      "average": "80.5033",
      "volume": "6961",
      "turnover": "560390.27",
      "trades": "98"
    },
    {
      "date": "2024-09-03",
      "bid": "78.69",
      "ask": "78.86",
      "open": "80.87",
      "high": "81.12",
      "low": "78.30",
      "close": "78.31",
      "average": "79.7871",
      "volume": "16370",
      "turnover": "1306118.31",
      "trades": "164"
    },
    {
      "date": "2024-09-04",
      "bid": "75.61",
      "ask": "76.12",
      "open": "77.51",
      "high": "77.80",
      "low": "75.51",
      "close": "75.51",
      "average": "76.4055",
      "volume": "13366",
      "turnover": "1021252.49",
      "trades": "199"
    },
    {
      "date": "2024-09-05",
      "bid": "76.29",
      "ask": "76.81",
      "open": "75.51",
      "high": "77.31",
      "low": "75.50",
      "close": "76.66",
      "average": "76.6436",
      "volume": "8470",
      "turnover": "649172.77",
      "trades": "92"
    },
    {
      "date": "2024-09-06",
      "bid": "74.73",
      "ask": "75.35",
      "open": "76.66",
      "high": "76.66",
      "low": "74.72",
      "close": "75.34",
      "average": "75.3393",
      "volume": "7864",
      "turnover": "592472.56",
      "trades": "117"
    },
    {
      "date": "2024-09-09",
      "bid": "73.90",
      "ask": "74.24",
      "open": "75.34",
      "high": "75.87",
      "low": "73.74",
      "close": "73.74",
      "average": "74.5171",
      "volume": "12214",
      "turnover": "910151.84",
      "trades": "118"
    },
    {
      "date": "2024-09-10",
      "bid": "73.56",
      "ask": "73.66",
      "open": "73.74",
      "high": "74.66",
      "low": "73.00",
      "close": "73.78",
      "average": "73.992",
      "volume": "26207",
      "turnover": "1939109.2",
      "trades": "255"
    },
    {
      "date": "2024-09-11",
      "bid": "72.60",
      "ask": "72.72",
      "open": "74.00",
      "high": "74.66",
      "low": "72.22",
      "close": "73.00",
      "average": "73.427",
      "volume": "9593",
      "turnover": "704269.07",
      "trades": "133"
    },
    {
      "date": "2024-09-12",
      "bid": "72.90",
      "ask": "73.12",
      "open": "72.69",
      "high": "74.94",
      "low": "72.38",
      "close": "73.21",
      "average": "73.856",
      "volume": "15520",
      "turnover": "1146244.36",
      "trades": "217"
    },
    {
      "date": "2024-09-13",
      "bid": "75.32",
      "ask": "75.81",
      "open": "73.21",
      "high": "76.30",
      "low": "73.21",
      "close": "75.80",
      "average": "74.5747",
      "volume": "29122",
      "turnover": "2171775.27",
      "trades": "281"
    },
    {
      "date": "2024-09-16",
      "bid": "75.00",
      "ask": "75.45",
      "open": "76.95",
      "high": "76.95",
      "low": "74.69",
      "close": "75.43",
      "average": "75.4955",
      "volume": "11100",
      "turnover": "837999.71",
      "trades": "116"
    },
    {
      "date": "2024-09-17",
      "bid": "79.66",
      "ask": "80.27",
      "open": "75.43",
      "high": "80.37",
      "low": "75.43",
      "close": "80.37",
      "average": "77.5779",
      "volume": "6949",
      "turnover": "539088.35",
      "trades": "122"
    },
    {
      "date": "2024-09-18",
      "bid": "79.01",
      "ask": "79.69",
      "open": "80.32",
      "high": "80.32",
      "low": "77.10",
      "close": "79.67",
      "average": "78.7577",
      "volume": "7187",
      "turnover": "566031.34",
      "trades": "108"
    },
    {
      "date": "2024-09-19",
      "bid": "80.54",
      "ask": "80.97",
      "open": "79.82",
      "high": "81.40",
      "low": "79.82",
      "close": "80.55",
      "average": "80.6543",
      "volume": "16168",
      "turnover": "1304017.79",
      "trades": "177"
    },
    {
      "date": "2024-09-20",
      "bid": "79.60",
      "ask": "79.77",
      "open": "80.00",
      "high": "81.16",
      "low": "79.55",
      "close": "79.55",
      "average": "79.9728",
      "volume": "3317",
      "turnover": "265269.75",
      "trades": "64"
    },
    {
      "date": "2024-09-23",
      "bid": "79.40",
      "ask": "79.99",
      "open": "79.54",
      "high": "80.24",
      "low": "78.07",
      "close": "79.97",
      "average": "79.1786",
      "volume": "4846",
      "turnover": "383699.43",
      "trades": "100"
    },
    {
      "date": "2024-09-24",
      "bid": "80.01",
      "ask": "80.49",
      "open": "79.99",
      "high": "80.72",
      "low": "79.99",
      "close": "80.00",
      "average": "80.1636",
      "volume": "7044",
      "turnover": "564672.43",
      "trades": "81"
    },
    {
      "date": "2024-09-25",
      "bid": "79.49",
      "ask": "79.99",
      "open": "80.00",
      "high": "81.49",
      "low": "78.93",
      "close": "79.35",
      "average": "79.3151",
      "volume": "80213",
      "turnover": "6362105.8",
      "trades": "479"
    },
    {
      "date": "2024-09-26",
      "bid": "81.79",
      "ask": "81.85",
      "open": "79.48",
      "high": "82.70",
      "low": "79.48",
      "close": "81.25",
      "average": "81.682",
      "volume": "12594",
      "turnover": "1028705.24",
      "trades": "119"
    },
    {
      "date": "2024-09-27",
      "bid": "83.20",
      "ask": "83.62",
      "open": "81.30",
      "high": "84.02",
      "low": "81.30",
      "close": "83.62",
      "average": "83.3135",
      "volume": "9606",
      "turnover": "800309.25",
      "trades": "144"
    },
    {
      "date": "2024-09-30",
      "bid": "82.19",
      "ask": "82.90",
      "open": "83.62",
      "high": "83.62",
      "low": "81.25",
      "close": "82.89",
      "average": "82.2315",
      "volume": "6283",
      "turnover": "516660.54",
      "trades": "134"
    },
    {
      "date": "2024-10-01",
      "bid": "81.04",
      "ask": "81.54",
      "open": "82.01",
      "high": "83.45",
      "low": "81.00",
      "close": "81.67",
      "average": "82.5503",
      "volume": "5307",
      "turnover": "438094.39",
      "trades": "79"
    },
    {
      "date": "2024-10-02",
      "bid": "80.93",
      "ask": "81.65",
      "open": "81.67",
      "high": "81.67",
      "low": "80.50",
      "close": "81.55",
      "average": "81.1041",
      "volume": "4140",
      "turnover": "335770.97",
      "trades": "65"
    },
    {
      "date": "2024-10-03",
      "bid": "79.97",
      "ask": "80.24",
      "open": "80.50",
      "high": "81.51",
      "low": "79.90",
      "close": "80.25",
      "average": "79.9615",
      "volume": "12223",
      "turnover": "977369.58",
      "trades": "96"
    },
    {
      "date": "2024-10-04",
      "bid": "80.16",
      "ask": "80.67",
      "open": "80.24",
      "high": "80.99",
      "low": "79.76",
      "close": "80.62",
      "average": "80.4259",
      "volume": "4275",
      "turnover": "343820.74",
      "trades": "53"
    },
    {
      "date": "2024-10-07",
      "bid": "79.54",
      "ask": "79.89",
      "open": "80.99",
      "high": "81.31",
      "low": "79.00",
      "close": "79.89",
      "average": "79.8574",
      "volume": "5509",
      "turnover": "439938.33",
      "trades": "79"
    },
    {
      "date": "2024-10-08",
      "bid": "79.50",
      "ask": "79.89",
      "open": "78.99",
      "high": "79.89",
      "low": "78.37",
      "close": "79.88",
      "average": "79.431",
      "volume": "7146",
      "turnover": "567614.08",
      "trades": "113"
    },
    {
      "date": "2024-10-09",
      "bid": "80.42",
      "ask": "80.79",
      "open": "79.88",
      "high": "80.79",
      "low": "79.30",
      "close": "80.79",
      "average": "79.9562",
      "volume": "15452",
      "turnover": "1235483.61",
      "trades": "107"
    },
    {
      "date": "2024-10-10",
      "bid": "77.91",
      "ask": "78.19",
      "open": "80.79",
      "high": "80.79",
      "low": "77.49",
      "close": "78.48",
      "average": "78.5826",
      "volume": "6718",
      "turnover": "527918.14",
      "trades": "104"
    },
    {
      "date": "2024-10-11",
      "bid": "79.31",
      "ask": "79.80",
      "open": "78.20",
      "high": "80.05",
      "low": "78.20",
      "close": "80.04",
      "average": "79.3831",
      "volume": "5497",
      "turnover": "436368.74",
      "trades": "67"
    },
    {
      "date": "2024-10-14",
      "bid": "79.68",
      "ask": "79.90",
      "open": "80.04",
      "high": "80.80",
      "low": "78.70",
      "close": "79.65",
      "average": "79.5762",
      "volume": "14531",
      "turnover": "1156321.77",
      "trades": "111"
    },
    {
      "date": "2024-10-15",
      "bid": "81.33",
      "ask": "81.50",
      "open": "79.65",
      "high": "81.90",
      "low": "79.65",
      "close": "81.70",
      "average": "81.0252",
      "volume": "9038",
      "turnover": "732305.46",
      "trades": "93"
    },
    {
      "date": "2024-10-16",
      "bid": "75.55",
      "ask": "76.05",
      "open": "80.53",
      "high": "80.53",
      "low": "73.50",
      "close": "76.49",
      "average": "75.2483",
      "volume": "106422",
      "turnover": "8008147.4",
      "trades": "492"
    },
    {
      "date": "2024-10-17",
      "bid": "74.35",
      "ask": "74.62",
      "open": "76.49",
      "high": "76.97",
      "low": "74.35",
      "close": "74.35",
      "average": "75.2147",
      "volume": "19956",
      "turnover": "1500985.53",
      "trades": "173"
    },
    {
      "date": "2024-10-18",
      "bid": "74.51",
      "ask": "75.09",
      "open": "74.95",
      "high": "76.95",
      "low": "74.43",
      "close": "75.10",
      "average": "75.2822",
      "volume": "9420",
      "turnover": "709158.76",
      "trades": "131"
    },
    {
      "date": "2024-10-21",
      "bid": "72.94",
      "ask": "73.44",
      "open": "75.14",
      "high": "75.37",
      "low": "72.92",
      "close": "72.92",
      "average": "73.6557",
      "volume": "23112",
      "turnover": "1702329.75",
      "trades": "202"
    },
    {
      "date": "2024-10-22",
      "bid": "72.81",
      "ask": "73.07",
      "open": "73.05",
      "high": "73.34",
      "low": "72.35",
      "close": "73.33",
      "average": "72.7994",
      "volume": "14607",
      "turnover": "1063380.35",
      "trades": "105"
    },
    {
      "date": "2024-10-23",
      "bid": "74.01",
      "ask": "74.30",
      "open": "73.33",
      "high": "75.50",
      "low": "73.00",
      "close": "74.33",
      "average": "74.4133",
      "volume": "15557",
      "turnover": "1157648.08",
      "trades": "204"
    },
    {
      "date": "2024-10-24",
      "bid": "74.35",
      "ask": "74.59",
      "open": "74.62",
      "high": "75.47",
      "low": "73.39",
      "close": "74.65",
      "average": "74.4799",
      "volume": "23344",
      "turnover": "1738658.84",
      "trades": "172"
    },
    {
      "date": "2024-10-25",
      "bid": "73.78",
      "ask": "74.29",
      "open": "74.37",
      "high": "74.47",
      "low": "73.44",
      "close": "74.29",
      "average": "73.8415",
      "volume": "23719",
      "turnover": "1751447.22",
      "trades": "219"
    },
    {
      "date": "2024-10-28",
      "bid": "77.94",
      "ask": "78.26",
      "open": "74.59",
      "high": "78.39",
      "low": "74.59",
      "close": "77.85",
      "average": "76.5714",
      "volume": "15697",
      "turnover": "1201941.21",
      "trades": "153"
    },
    {
      "date": "2024-10-29",
      "bid": "78.46",
      "ask": "78.61",
      "open": "78.15",
      "high": "80.76",
      "low": "78.15",
      "close": "78.50",
      "average": "79.7878",
      "volume": "13295",
      "turnover": "1060779.37",
      "trades": "135"
    },
    {
      "date": "2024-10-30",
      "bid": "77.86",
      "ask": "78.39",
      "open": "78.50",
      "high": "79.78",
      "low": "77.78",
      "close": "77.87",
      "average": "78.5485",
      "volume": "10486",
      "turnover": "823659.63",
      "trades": "112"
    },
    {
      "date": "2024-10-31",
      "bid": "76.33",
      "ask": "76.35",
      "open": "77.80",
      "high": "77.87",
      "low": "76.27",
      "close": "76.32",
      "average": "77.3731",
      "volume": "4430",
      "turnover": "342762.89",
      "trades": "66"
    },
    {
      "date": "2024-11-01",
      "bid": "76.12",
      "ask": "76.50",
      "open": "77.27",
      "high": "77.27",
      "low": "75.86",
      "close": "76.13",
      "average": "76.1605",
      "volume": "4869",
      "turnover": "370825.39",
      "trades": "57"
    },
    {
      "date": "2024-11-04",
      "bid": "75.82",
      "ask": "76.19",
      "open": "76.13",
      "high": "77.65",
      "low": "75.71",
      "close": "75.83",
      "average": "76.3382",
      "volume": "8174",
      "turnover": "623988.6",
      "trades": "123"
    },
    {
      "date": "2024-11-05",
      "bid": "75.11",
      "ask": "75.50",
      "open": "75.83",
      "high": "76.88",
      "low": "75.10",
      "close": "75.50",
      "average": "75.752",
      "volume": "8922",
      "turnover": "675858.95",
      "trades": "78"
    },
    {
      "date": "2024-11-06",
      "bid": "75.70",
      "ask": "75.88",
      "open": "75.50",
      "high": "79.50",
      "low": "75.21",
      "close": "75.33",
      "average": "77.6991",
      "volume": "11124",
      "turnover": "864324.24",
      "trades": "96"
    },
    {
      "date": "2024-11-07",
      "bid": "77.40",
      "ask": "77.58",
      "open": "75.40",
      "high": "78.23",
      "low": "75.40",
      "close": "77.40",
      "average": "77.4619",
      "volume": "8317",
      "turnover": "644250.3",
      "trades": "89"
    },
    {
      "date": "2024-11-08",
      "bid": "77.45",
      "ask": "78.00",
      "open": "77.40",
      "high": "78.07",
      "low": "76.50",
      "close": "77.99",
      "average": "77.5428",
      "volume": "5798",
      "turnover": "449593.43",
      "trades": "63"
    },
    {
      "date": "2024-11-11",
      "bid": "78.61",
      "ask": "79.17",
      "open": "78.00",
      "high": "79.67",
      "low": "78.00",
      "close": "78.62",
      "average": "79.0332",
      "volume": "6144",
      "turnover": "485580.02",
      "trades": "107"
    },
    {
      "date": "2024-11-12",
      "bid": "74.42",
      "ask": "74.88",
      "open": "78.21",
      "high": "78.21",
      "low": "74.42",
      "close": "74.43",
      "average": "76.2014",
      "volume": "34438",
      "turnover": "2624223.62",
      "trades": "254"
    },
    {
      "date": "2024-11-13",
      "bid": "73.32",
      "ask": "73.44",
      "open": "74.43",
      "high": "74.72",
      "low": "73.05",
      "close": "73.05",
      "average": "73.5005",
      "volume": "7474",
      "turnover": "549342.94",
      "trades": "80"
    },
    {
      "date": "2024-11-14",
      "bid": "77.06",
      "ask": "77.10",
      "open": "73.29",
      "high": "77.13",
      "low": "73.29",
      "close": "77.08",
      "average": "75.036",
      "volume": "7364",
      "turnover": "552565.28",
      "trades": "77"
    },
    {
      "date": "2024-11-15",
      "bid": "77.31",
      "ask": "77.70",
      "open": "77.10",
      "high": "79.50",
      "low": "76.34",
      "close": "77.70",
      "average": "77.4561",
      "volume": "13373",
      "turnover": "1035820.72",
      "trades": "123"
    },
    {
      "date": "2024-11-18",
      "bid": "75.70",
      "ask": "75.87",
      "open": "77.70",
      "high": "78.90",
      "low": "75.42",
      "close": "75.42",
      "average": "76.086",
      "volume": "21251",
      "turnover": "1616902.53",
      "trades": "168"
    },
    {
      "date": "2024-11-19",
      "bid": "75.83",
      "ask": "76.00",
      "open": "75.70",
      "high": "77.20",
      "low": "74.50",
      "close": "76.00",
      "average": "75.8825",
      "volume": "16663",
      "turnover": "1263454.18",
      "trades": "175"
    },
    {
      "date": "2024-11-20",
      "bid": "75.30",
      "ask": "75.60",
      "open": "76.00",
      "high": "77.80",
      "low": "75.21",
      "close": "75.83",
      "average": "76.5462",
      "volume": "3784",
      "turnover": "289650.71",
      "trades": "74"
    },
    {
      "date": "2024-11-21",
      "bid": "75.01",
      "ask": "75.30",
      "open": "75.30",
      "high": "75.74",
      "low": "74.40",
      "close": "75.74",
      "average": "74.9354",
      "volume": "5046",
      "turnover": "378123.95",
      "trades": "86"
    },
    {
      "date": "2024-11-22",
      "bid": "75.60",
      "ask": "75.99",
      "open": "75.79",
      "high": "76.65",
      "low": "74.22",
      "close": "75.92",
      "average": "75.86",
      "volume": "15288",
      "turnover": "1159748.22",
      "trades": "124"
    },
    {
      "date": "2024-11-25",
      "bid": "77.13",
      "ask": "77.36",
      "open": "75.92",
      "high": "77.40",
      "low": "74.96",
      "close": "77.40",
      "average": "75.7477",
      "volume": "16917",
      "turnover": "1281311.3",
      "trades": "183"
    },
    {
      "date": "2024-11-26",
      "bid": "75.53",
      "ask": "75.80",
      "open": "76.46",
      "high": "76.46",
      "low": "75.30",
      "close": "75.80",
      "average": "75.6911",
      "volume": "4037",
      "turnover": "305564.78",
      "trades": "92"
    },
    {
      "date": "2024-11-27",
      "bid": "75.22",
      "ask": "75.39",
      "open": "75.91",
      "high": "76.30",
      "low": "74.90",
      "close": "75.21",
      "average": "75.5122",
      "volume": "10795",
      "turnover": "815160.68",
      "trades": "152"
    },
    {
      "date": "2024-11-28",
      "bid": "75.61",
      "ask": "75.90",
      "open": "75.39",
      "high": "77.00",
      "low": "75.39",
      "close": "75.62",
      "average": "76.3264",
      "volume": "11795",
      "turnover": "900260.34",
      "trades": "166"
    },
    {
      "date": "2024-11-29",
      "bid": "76.43",
      "ask": "76.79",
      "open": "77.60",
      "high": "77.60",
      "low": "75.70",
      "close": "76.40",
      "average": "76.3894",
      "volume": "54681",
      "turnover": "4177049",
      "trades": "95"
    },
    {
      "date": "2024-12-02",
      "bid": "77.16",
      "ask": "77.50",
      "open": "76.15",
      "high": "78.00",
      "low": "75.56",
      "close": "77.50",
      "average": "76.6932",
      "volume": "5668",
      "turnover": "434696.79",
      "trades": "94"
    },
    {
      "date": "2024-12-03",
      "bid": "76.81",
      "ask": "77.19",
      "open": "77.50",
      "high": "77.82",
      "low": "76.38",
      "close": "77.19",
      "average": "76.9403",
      "volume": "9772",
      "turnover": "751860.13",
      "trades": "169"
    },
    {
      "date": "2024-12-04",
      "bid": "77.81",
      "ask": "77.89",
      "open": "77.19",
      "high": "79.00",
      "low": "76.80",
      "close": "78.49",
      "average": "78.0298",
      "volume": "21327",
      "turnover": "1664543.47",
      "trades": "118"
    },
    {
      "date": "2024-12-05",
      "bid": "77.06",
      "ask": "77.71",
      "open": "77.81",
      "high": "78.49",
      "low": "77.01",
      "close": "77.70",
      "average": "77.9139",
      "volume": "7542",
      "turnover": "587649.19",
      "trades": "89"
    },
    {
      "date": "2024-12-06",
      "bid": "77.72",
      "ask": "78.24",
      "open": "77.00",
      "high": "78.35",
      "low": "76.99",
      "close": "78.19",
      "average": "77.8823",
      "volume": "5553",
      "turnover": "432482.45",
      "trades": "95"
    },
    {
      "date": "2024-12-09",
      "bid": "81.29",
      "ask": "81.74",
      "open": "78.50",
      "high": "82.00",
      "low": "78.50",
      "close": "80.94",
      "average": "80.9711",
      "volume": "25442",
      "turnover": "2060261.52",
      "trades": "303"
    },
    {
      "date": "2024-12-10",
      "bid": "80.67",
      "ask": "81.43",
      "open": "81.74",
      "high": "82.45",
      "low": "78.00",
      "close": "80.50",
      "average": "81.1622",
      "volume": "44168",
      "turnover": "3584770.95",
      "trades": "266"
    },
    {
      "date": "2024-12-11",
      "bid": "80.06",
      "ask": "80.76",
      "open": "81.98",
      "high": "81.98",
      "low": "79.73",
      "close": "80.22",
      "average": "80.4589",
      "volume": "9630",
      "turnover": "774814.5",
      "trades": "86"
    },
    {
      "date": "2024-12-12",
      "bid": "78.57",
      "ask": "79.30",
      "open": "80.76",
      "high": "81.40",
      "low": "78.60",
      "close": "79.30",
      "average": "79.782",
      "volume": "13325",
      "turnover": "1063094.9",
      "trades": "134"
    },
    {
      "date": "2024-12-13",
      "bid": "77.80",
      "ask": "78.35",
      "open": "81.09",
      "high": "81.09",
      "low": "77.76",
      "close": "77.76",
      "average": "78.7984",
      "volume": "4851",
      "turnover": "382254.53",
      "trades": "80"
    },
    {
      "date": "2024-12-16",
      "bid": "76.77",
      "ask": "77.03",
      "open": "78.45",
      "high": "78.45",
      "low": "76.07",
      "close": "77.00",
      "average": "76.8974",
      "volume": "15232",
      "turnover": "1171292.2",
      "trades": "129"
    },
    {
      "date": "2024-12-17",
      "bid": "76.40",
      "ask": "76.78",
      "open": "76.77",
      "high": "77.28",
      "low": "76.59",
      "close": "76.91",
      "average": "76.7912",
      "volume": "4694",
      "turnover": "360449.56",
      "trades": "78"
    },
    {
      "date": "2024-12-18",
      "bid": "76.72",
      "ask": "77.41",
      "open": "76.90",
      "high": "77.68",
      "low": "76.20",
      "close": "77.40",
      "average": "76.9966",
      "volume": "9873",
      "turnover": "760188.12",
      "trades": "78"
    },
    {
      "date": "2024-12-19",
      "bid": "73.16",
      "ask": "73.28",
      "open": "76.61",
      "high": "76.61",
      "low": "73.15",
      "close": "73.15",
      "average": "74.2706",
      "volume": "28667",
      "turnover": "2129114.64",
      "trades": "177"
    },
    {
      "date": "2024-12-20",
      "bid": "73.51",
      "ask": "74.16",
      "open": "73.29",
      "high": "73.66",
      "low": "72.50",
      "close": "73.52",
      "average": "72.969",
      "volume": "12719",
      "turnover": "928093.21",
      "trades": "110"
    },
    {
      "date": "2024-12-23",
      "bid": "73.31",
      "ask": "73.76",
      "open": "73.52",
      "high": "73.98",
      "low": "72.85",
      "close": "73.32",
      "average": "73.3644",
      "volume": "3522",
      "turnover": "258389.54",
      "trades": "94"
    },
    {
      "date": "2024-12-27",
      "bid": "74.67",
      "ask": "75.12",
      "open": "73.30",
      "high": "76.35",
      "low": "73.30",
      "close": "74.68",
      "average": "74.994",
      "volume": "9042",
      "turnover": "678089.77",
      "trades": "159"
    },
    {
      "date": "2024-12-30",
      "bid": "74.15",
      "ask": "74.49",
      "open": "75.00",
      "high": "75.12",
      "low": "74.07",
      "close": "74.32",
      "average": "74.7322",
      "volume": "4515",
      "turnover": "337415.74",
      "trades": "114"
    },
    {
      "date": "2025-01-02",
      "bid": "78.37",
      "ask": "78.76",
      "open": "74.87",
      "high": "78.77",
      "low": "74.87",
      "close": "78.30",
      "average": "76.9071",
      "volume": "7334",
      "turnover": "564034.53",
      "trades": "116"
    },
    {
      "date": "2025-01-03",
      "bid": "79.01",
      "ask": "79.61",
      "open": "78.49",
      "high": "80.00",
      "low": "78.30",
      "close": "79.04",
      "average": "79.0012",
      "volume": "10973",
      "turnover": "866832.64",
      "trades": "105"
    },
    {
      "date": "2025-01-07",
      "bid": "80.18",
      "ask": "80.96",
      "open": "79.61",
      "high": "83.35",
      "low": "79.61",
      "close": "80.93",
      "average": "81.7775",
      "volume": "19202",
      "turnover": "1570291.82",
      "trades": "205"
    },
    {
      "date": "2025-01-08",
      "bid": "81.59",
      "ask": "82.20",
      "open": "80.93",
      "high": "82.30",
      "low": "80.60",
      "close": "82.03",
      "average": "81.2407",
      "volume": "11178",
      "turnover": "908108.27",
      "trades": "133"
    },
    {
      "date": "2025-01-09",
      "bid": "80.31",
      "ask": "81.09",
      "open": "82.03",
      "high": "82.03",
      "low": "80.00",
      "close": "80.58",
      "average": "80.9041",
      "volume": "5606",
      "turnover": "453548.34",
      "trades": "93"
    },
    {
      "date": "2025-01-10",
      "bid": "77.71",
      "ask": "78.02",
      "open": "80.31",
      "high": "80.31",
      "low": "77.61",
      "close": "77.61",
      "average": "78.9808",
      "volume": "6344",
      "turnover": "501041.02",
      "trades": "95"
    },
    {
      "date": "2025-01-13",
      "bid": "76.39",
      "ask": "76.99",
      "open": "76.91",
      "high": "77.59",
      "low": "76.26",
      "close": "76.80",
      "average": "76.7144",
      "volume": "8263",
      "turnover": "633750.89",
      "trades": "102"
    },
    {
      "date": "2025-01-14",
      "bid": "76.20",
      "ask": "76.56",
      "open": "76.82",
      "high": "77.85",
      "low": "76.07",
      "close": "76.07",
      "average": "77.1417",
      "volume": "12180",
      "turnover": "939584.93",
      "trades": "63"
    },
    {
      "date": "2025-01-15",
      "bid": "79.44",
      "ask": "79.97",
      "open": "76.20",
      "high": "79.96",
      "low": "76.20",
      "close": "79.45",
      "average": "78.2332",
      "volume": "7495",
      "turnover": "586357.57",
      "trades": "71"
    },
    {
      "date": "2025-01-16",
      "bid": "78.37",
      "ask": "78.38",
      "open": "79.45",
      "high": "80.49",
      "low": "78.08",
      "close": "78.30",
      "average": "78.598",
      "volume": "5873",
      "turnover": "461633.84",
      "trades": "81"
    },
    {
      "date": "2025-01-17",
      "bid": "80.23",
      "ask": "80.63",
      "open": "79.41",
      "high": "80.63",
      "low": "79.01",
      "close": "79.98",
      "average": "79.5945",
      "volume": "3789",
      "turnover": "301584.56",
      "trades": "68"
    },
    {
      "date": "2025-01-20",
      "bid": "79.45",
      "ask": "79.99",
      "open": "80.23",
      "high": "81.05",
      "low": "78.91",
      "close": "79.00",
      "average": "80.0665",
      "volume": "10205",
      "turnover": "817074.95",
      "trades": "95"
    },
    {
      "date": "2025-01-21",
      "bid": "80.03",
      "ask": "80.49",
      "open": "79.11",
      "high": "80.77",
      "low": "79.00",
      "close": "80.01",
      "average": "79.9417",
      "volume": "12750",
      "turnover": "1019264.76",
      "trades": "78"
    },
    {
      "date": "2025-01-22",
      "bid": "80.01",
      "ask": "80.46",
      "open": "80.03",
      "high": "81.44",
      "low": "80.01",
      "close": "80.25",
      "average": "80.6894",
      "volume": "3797",
      "turnover": "306381.61",
      "trades": "66"
    },
    {
      "date": "2025-01-23",
      "bid": "79.78",
      "ask": "79.99",
      "open": "80.25",
      "high": "80.54",
      "low": "79.50",
      "close": "79.50",
      "average": "79.9938",
      "volume": "5999",
      "turnover": "479884.59",
      "trades": "71"
    },
    {
      "date": "2025-01-24",
      "bid": "80.77",
      "ask": "81.53",
      "open": "80.49",
      "high": "82.99",
      "low": "80.49",
      "close": "80.55",
      "average": "82.392",
      "volume": "8353",
      "turnover": "688139.67",
      "trades": "102"
    },
    {
      "date": "2025-01-27",
      "bid": "80.12",
      "ask": "80.31",
      "open": "80.55",
      "high": "80.55",
      "low": "79.31",
      "close": "79.50",
      "average": "80.156",
      "volume": "5516",
      "turnover": "442138.39",
      "trades": "132"
    },
    {
      "date": "2025-01-28",
      "bid": "86.50",
      "ask": "86.70",
      "open": "80.08",
      "high": "86.93",
      "low": "80.08",
      "close": "86.33",
      "average": "85.2004",
      "volume": "30202",
      "turnover": "2573249.72",
      "trades": "264"
    },
    {
      "date": "2025-01-29",
      "bid": "87.05",
      "ask": "87.58",
      "open": "86.71",
      "high": "88.00",
      "low": "86.44",
      "close": "86.51",
      "average": "87.0523",
      "volume": "15552",
      "turnover": "1353848.53",
      "trades": "183"
    },
    {
      "date": "2025-01-30",
      "bid": "88.56",
      "ask": "88.95",
      "open": "87.58",
      "high": "88.97",
      "low": "87.58",
      "close": "88.00",
      "average": "88.4924",
      "volume": "5330",
      "turnover": "471669.97",
      "trades": "111"
    },
    {
      "date": "2025-01-31",
      "bid": "88.00",
      "ask": "88.48",
      "open": "88.55",
      "high": "89.05",
      "low": "88.00",
      "close": "88.00",
      "average": "88.5329",
      "volume": "5709",
      "turnover": "505434.49",
      "trades": "109"
    },
    {
      "date": "2025-02-03",
      "bid": "86.98",
      "ask": "87.49",
      "open": "87.99",
      "high": "87.99",
      "low": "84.62",
      "close": "87.37",
      "average": "85.7512",
      "volume": "19336",
      "turnover": "1658081.21",
      "trades": "171"
    },
    {
      "date": "2025-02-04",
      "bid": "87.63",
      "ask": "88.21",
      "open": "89.96",
      "high": "90.50",
      "low": "86.00",
      "close": "87.50",
      "average": "88.0671",
      "volume": "34734",
      "turnover": "3058970.02",
      "trades": "210"
    },
    {
      "date": "2025-02-05",
      "bid": "90.05",
      "ask": "90.56",
      "open": "88.28",
      "high": "91.45",
      "low": "88.28",
      "close": "89.53",
      "average": "90.2225",
      "volume": "31863",
      "turnover": "2874785",
      "trades": "256"
    },
    {
      "date": "2025-02-06",
      "bid": "91.36",
      "ask": "92.11",
      "open": "90.67",
      "high": "92.90",
      "low": "90.67",
      "close": "91.02",
      "average": "91.7349",
      "volume": "24734",
      "turnover": "2268971.52",
      "trades": "191"
    },
    {
      "date": "2025-02-07",
      "bid": "89.37",
      "ask": "89.99",
      "open": "91.64",
      "high": "91.64",
      "low": "89.06",
      "close": "89.06",
      "average": "89.8837",
      "volume": "9197",
      "turnover": "826644.55",
      "trades": "121"
    },
    {
      "date": "2025-02-10",
      "bid": "89.85",
      "ask": "90.10",
      "open": "89.99",
      "high": "90.79",
      "low": "89.44",
      "close": "89.44",
      "average": "90.1656",
      "volume": "11142",
      "turnover": "1004622.91",
      "trades": "118"
    },
    {
      "date": "2025-02-11",
      "bid": "88.72",
      "ask": "88.96",
      "open": "89.85",
      "high": "89.85",
      "low": "88.23",
      "close": "88.56",
      "average": "88.8277",
      "volume": "6073",
      "turnover": "539471.57",
      "trades": "85"
    },
    {
      "date": "2025-02-12",
      "bid": "90.91",
      "ask": "91.55",
      "open": "88.72",
      "high": "92.54",
      "low": "88.72",
      "close": "91.23",
      "average": "91.0412",
      "volume": "38259",
      "turnover": "3483144.77",
      "trades": "205"
    },
    {
      "date": "2025-02-13",
      "bid": "92.24",
      "ask": "92.40",
      "open": "91.55",
      "high": "93.00",
      "low": "91.55",
      "close": "92.49",
      "average": "92.4743",
      "volume": "30262",
      "turnover": "2798624.15",
      "trades": "158"
    },
    {
      "date": "2025-02-14",
      "bid": "92.44",
      "ask": "93.16",
      "open": "92.40",
      "high": "93.14",
      "low": "92.06",
      "close": "93.05",
      "average": "92.7537",
      "volume": "9754",
      "turnover": "904719.96",
      "trades": "92"
    },
    {
      "date": "2025-02-17",
      "bid": "93.60",
      "ask": "93.70",
      "open": "92.44",
      "high": "94.31",
      "low": "92.01",
      "close": "93.52",
      "average": "93.5783",
      "volume": "14845",
      "turnover": "1389066.48",
      "trades": "113"
    },
    {
      "date": "2025-02-18",
      "bid": "93.80",
      "ask": "93.90",
      "open": "93.56",
      "high": "93.95",
      "low": "92.01",
      "close": "93.95",
      "average": "93.393",
      "volume": "24636",
      "turnover": "2300735.08",
      "trades": "160"
    },
    {
      "date": "2025-02-19",
      "bid": "91.40",
      "ask": "91.59",
      "open": "94.39",
      "high": "94.49",
      "low": "90.80",
      "close": "91.77",
      "average": "92.8114",
      "volume": "12578",
      "turnover": "1167381.99",
      "trades": "152"
    },
    {
      "date": "2025-02-20",
      "bid": "91.79",
      "ask": "92.08",
      "open": "91.59",
      "high": "92.88",
      "low": "91.59",
      "close": "92.04",
      "average": "92.2247",
      "volume": "8414",
      "turnover": "776044.14",
      "trades": "83"
    },
    {
      "date": "2025-02-21",
      "bid": "91.71",
      "ask": "92.49",
      "open": "91.79",
      "high": "93.69",
      "low": "91.37",
      "close": "91.98",
      "average": "92.6504",
      "volume": "5360",
      "turnover": "496703.74",
      "trades": "101"
    },
    {
      "date": "2025-02-24",
      "bid": "90.35",
      "ask": "90.45",
      "open": "91.71",
      "high": "92.35",
      "low": "90.00",
      "close": "90.00",
      "average": "90.9998",
      "volume": "4072",
      "turnover": "370622.47",
      "trades": "70"
    },
    {
      "date": "2025-02-25",
      "bid": "90.54",
      "ask": "90.89",
      "open": "89.31",
      "high": "93.64",
      "low": "89.08",
      "close": "91.35",
      "average": "91.5358",
      "volume": "18236",
      "turnover": "1668784.78",
      "trades": "173"
    },
    {
      "date": "2025-02-26",
      "bid": "90.90",
      "ask": "91.20",
      "open": "91.51",
      "high": "94.00",
      "low": "90.89",
      "close": "91.30",
      "average": "91.7639",
      "volume": "8836",
      "turnover": "810738.34",
      "trades": "132"
    },
    {
      "date": "2025-02-27",
      "bid": "90.85",
      "ask": "91.05",
      "open": "91.20",
      "high": "91.84",
      "low": "90.00",
      "close": "90.50",
      "average": "91.0177",
      "volume": "6305",
      "turnover": "573851.81",
      "trades": "114"
    },
    {
      "date": "2025-02-28",
      "bid": "90.01",
      "ask": "90.74",
      "open": "90.50",
      "high": "90.83",
      "low": "89.01",
      "close": "90.73",
      "average": "90.1749",
      "volume": "4450",
      "turnover": "401252.88",
      "trades": "88"
    },
    {
      "date": "2025-03-03",
      "bid": "88.08",
      "ask": "88.68",
      "open": "90.73",
      "high": "90.73",
      "low": "88.01",
      "close": "88.01",
      "average": "88.9859",
      "volume": "15905",
      "turnover": "1415382.68",
      "trades": "175"
    },
    {
      "date": "2025-03-04",
      "bid": "82.91",
      "ask": "83.19",
      "open": "87.29",
      "high": "87.29",
      "low": "82.01",
      "close": "82.91",
      "average": "83.7274",
      "volume": "30258",
      "turnover": "2533463.52",
      "trades": "271"
    },
    {
      "date": "2025-03-05",
      "bid": "83.02",
      "ask": "83.57",
      "open": "82.93",
      "high": "86.00",
      "low": "82.93",
      "close": "83.56",
      "average": "84.2734",
      "volume": "12150",
      "turnover": "1023961.27",
      "trades": "131"
    },
    {
      "date": "2025-03-06",
      "bid": "82.81",
      "ask": "83.69",
      "open": "83.57",
      "high": "84.55",
      "low": "82.01",
      "close": "83.11",
      "average": "83.4362",
      "volume": "5064",
      "turnover": "422596.08",
      "trades": "79"
    },
    {
      "date": "2025-03-07",
      "bid": "80.39",
      "ask": "80.79",
      "open": "82.00",
      "high": "82.00",
      "low": "80.14",
      "close": "80.14",
      "average": "81.1989",
      "volume": "3375",
      "turnover": "274039.73",
      "trades": "91"
    },
    {
      "date": "2025-03-10",
      "bid": "77.83",
      "ask": "78.06",
      "open": "80.39",
      "high": "80.43",
      "low": "77.52",
      "close": "77.52",
      "average": "79.1235",
      "volume": "10175",
      "turnover": "805040.93",
      "trades": "127"
    },
    {
      "date": "2025-03-11",
      "bid": "76.00",
      "ask": "76.02",
      "open": "78.00",
      "high": "78.06",
      "low": "75.38",
      "close": "76.00",
      "average": "76.7736",
      "volume": "14394",
      "turnover": "1105203.56",
      "trades": "236"
    },
    {
      "date": "2025-03-12",
      "bid": "77.01",
      "ask": "77.49",
      "open": "76.00",
      "high": "78.84",
      "low": "75.08",
      "close": "77.00",
      "average": "76.9682",
      "volume": "9036",
      "turnover": "695465.12",
      "trades": "99"
    },
    {
      "date": "2025-03-13",
      "bid": "75.74",
      "ask": "76.08",
      "open": "78.00",
      "high": "78.90",
      "low": "75.65",
      "close": "75.65",
      "average": "76.8538",
      "volume": "5888",
      "turnover": "452629.71",
      "trades": "102"
    },
    {
      "date": "2025-03-14",
      "bid": "77.31",
      "ask": "77.72",
      "open": "75.65",
      "high": "77.91",
      "low": "75.65",
      "close": "77.73",
      "average": "77.4951",
      "volume": "11661",
      "turnover": "903673.01",
      "trades": "119"
    },
    {
      "date": "2025-03-17",
      "bid": "77.01",
      "ask": "77.20",
      "open": "77.31",
      "high": "78.00",
      "low": "77.01",
      "close": "77.01",
      "average": "77.2832",
      "volume": "6166",
      "turnover": "476524.1",
      "trades": "93"
    },
    {
      "date": "2025-03-18",
      "bid": "77.04",
      "ask": "77.60",
      "open": "77.01",
      "high": "78.30",
      "low": "77.00",
      "close": "77.28",
      "average": "77.8318",
      "volume": "3464",
      "turnover": "269609.33",
      "trades": "74"
    },
    {
      "date": "2025-03-19",
      "bid": "77.92",
      "ask": "78.49",
      "open": "77.60",
      "high": "78.49",
      "low": "77.50",
      "close": "78.35",
      "average": "78.0556",
      "volume": "2097",
      "turnover": "163682.67",
      "trades": "38"
    },
    {
      "date": "2025-03-20",
      "bid": "77.85",
      "ask": "78.49",
      "open": "78.42",
      "high": "79.23",
      "low": "77.66",
      "close": "77.86",
      "average": "78.0521",
      "volume": "7824",
      "turnover": "610668.58",
      "trades": "109"
    },
    {
      "date": "2025-03-21",
      "bid": "76.44",
      "ask": "76.74",
      "open": "78.49",
      "high": "78.50",
      "low": "76.00",
      "close": "76.35",
      "average": "76.7327",
      "volume": "6535",
      "turnover": "501372.9",
      "trades": "53"
    },
    {
      "date": "2025-03-24",
      "bid": "76.21",
      "ask": "76.59",
      "open": "76.35",
      "high": "77.69",
      "low": "76.00",
      "close": "76.20",
      "average": "76.3043",
      "volume": "3897",
      "turnover": "297350.51",
      "trades": "57"
    },
    {
      "date": "2025-03-25",
      "bid": "76.82",
      "ask": "76.90",
      "open": "76.59",
      "high": "77.33",
      "low": "75.56",
      "close": "76.82",
      "average": "76.3146",
      "volume": "5320",
      "turnover": "406051.93",
      "trades": "88"
    },
    {
      "date": "2025-03-26",
      "bid": "75.98",
      "ask": "76.52",
      "open": "76.82",
      "high": "77.69",
      "low": "75.76",
      "close": "75.76",
      "average": "76.8415",
      "volume": "6136",
      "turnover": "471493.29",
      "trades": "87"
    },
    {
      "date": "2025-03-27",
      "bid": "76.03",
      "ask": "76.74",
      "open": "75.76",
      "high": "76.94",
      "low": "75.25",
      "close": "76.35",
      "average": "76.0253",
      "volume": "5295",
      "turnover": "402523.4",
      "trades": "80"
    },
    {
      "date": "2025-03-28",
      "bid": "76.11",
      "ask": "76.51",
      "open": "77.50",
      "high": "78.99",
      "low": "75.87",
      "close": "75.87",
      "average": "77.0334",
      "volume": "3658",
      "turnover": "281754.72",
      "trades": "109"
    },
    {
      "date": "2025-03-31",
      "bid": "74.20",
      "ask": "74.40",
      "open": "76.00",
      "high": "76.00",
      "low": "73.63",
      "close": "74.20",
      "average": "74.7345",
      "volume": "6556",
      "turnover": "489914.92",
      "trades": "104"
    },
    {
      "date": "2025-04-01",
      "bid": "73.31",
      "ask": "73.78",
      "open": "73.00",
      "high": "75.24",
      "low": "73.00",
      "close": "73.52",
      "average": "73.8977",
      "volume": "5817",
      "turnover": "429841.4",
      "trades": "75"
    },
    {
      "date": "2025-04-02",
      "bid": "73.20",
      "ask": "73.90",
      "open": "73.52",
      "high": "73.53",
      "low": "72.05",
      "close": "73.24",
      "average": "72.844",
      "volume": "8686",
      "turnover": "632722.64",
      "trades": "99"
    },
    {
      "date": "2025-04-03",
      "bid": "69.27",
      "ask": "69.94",
      "open": "73.00",
      "high": "73.00",
      "low": "69.07",
      "close": "69.17",
      "average": "70.7881",
      "volume": "9663",
      "turnover": "684025.39",
      "trades": "175"
    },
    {
      "date": "2025-04-04",
      "bid": "73.13",
      "ask": "73.78",
      "open": "69.61",
      "high": "76.30",
      "low": "69.61",
      "close": "73.95",
      "average": "74.0901",
      "volume": "54680",
      "turnover": "4051789.87",
      "trades": "543"
    },
    {
      "date": "2025-04-07",
      "bid": "69.40",
      "ask": "69.90",
      "open": "73.70",
      "high": "73.70",
      "low": "67.50",
      "close": "68.50",
      "average": "70.0397",
      "volume": "33328",
      "turnover": "2334212.6",
      "trades": "471"
    },
    {
      "date": "2025-04-08",
      "bid": "69.50",
      "ask": "71.10",
      "open": "70.00",
      "high": "71.80",
      "low": "68.50",
      "close": "69.50",
      "average": "70.0223",
      "volume": "14708",
      "turnover": "1031315.95",
      "trades": "261"
    },
    {
      "date": "2025-04-09",
      "bid": "72.00",
      "ask": "73.00",
      "open": "71.10",
      "high": "73.30",
      "low": "69.90",
      "close": "71.60",
      "average": "72.1153",
      "volume": "28308",
      "turnover": "2041559.5",
      "trades": "316"
    },
    {
      "date": "2025-04-10",
      "bid": "74.60",
      "ask": "76.20",
      "open": "82.70",
      "high": "82.70",
      "low": "74.60",
      "close": "74.70",
      "average": "77.8854",
      "volume": "24537",
      "turnover": "1910145.55",
      "trades": "270"
    },
    {
      "date": "2025-04-11",
      "bid": "74.60",
      "ask": "75.00",
      "open": "76.10",
      "high": "76.10",
      "low": "71.50",
      "close": "75.00",
      "average": "74.7237",
      "volume": "17872",
      "turnover": "1333747.39",
      "trades": "189"
    },
    {
      "date": "2025-04-14",
      "bid": "75.80",
      "ask": "76.00",
      "open": "77.90",
      "high": "77.90",
      "low": "75.10",
      "close": "75.50",
      "average": "75.8641",
      "volume": "21899",
      "turnover": "1661327.65",
      "trades": "125"
    },
    {
      "date": "2025-04-15",
      "bid": "79.40",
      "ask": "80.00",
      "open": "77.40",
      "high": "83.90",
      "low": "76.50",
      "close": "80.00",
      "average": "81.019",
      "volume": "29202",
      "turnover": "2366011.65",
      "trades": "381"
    },
    {
      "date": "2025-04-16",
      "bid": "76.60",
      "ask": "77.00",
      "open": "80.40",
      "high": "80.40",
      "low": "76.10",
      "close": "76.80",
      "average": "77.1616",
      "volume": "56860",
      "turnover": "4385864.7",
      "trades": "208"
    },
    {
      "date": "2025-04-17",
      "bid": "76.10",
      "ask": "76.50",
      "open": "77.00",
      "high": "77.50",
      "low": "76.10",
      "close": "76.20",
      "average": "76.6851",
      "volume": "9239",
      "turnover": "708613.3",
      "trades": "75"
    },
    {
      "date": "2025-04-22",
      "bid": "75.40",
      "ask": "75.50",
      "open": "76.50",
      "high": "76.60",
      "low": "74.40",
      "close": "75.80",
      "average": "75.448",
      "volume": "38603",
      "turnover": "2912643.85",
      "trades": "213"
    },
    {
      "date": "2025-04-23",
      "bid": "80.10",
      "ask": "80.90",
      "open": "76.50",
      "high": "82.50",
      "low": "76.50",
      "close": "81.30",
      "average": "78.9661",
      "volume": "41257",
      "turnover": "3256973.95",
      "trades": "226"
    },
    {
      "date": "2025-04-24",
      "bid": "82.60",
      "ask": "83.30",
      "open": "83.00",
      "high": "84.00",
      "low": "79.50",
      "close": "82.70",
      "average": "82.6861",
      "volume": "46396",
      "turnover": "3835717.2",
      "trades": "203"
    },
    {
      "date": "2025-04-25",
      "bid": "79.70",
      "ask": "80.40",
      "open": "83.40",
      "high": "84.70",
      "low": "79.40",
      "close": "79.80",
      "average": "81.0584",
      "volume": "23718",
      "turnover": "1922719.85",
      "trades": "246"
    },
    {
      "date": "2025-04-28",
      "bid": "86.30",
      "ask": "86.40",
      "open": "80.00",
      "high": "86.50",
      "low": "80.00",
      "close": "86.50",
      "average": "84.7844",
      "volume": "26860",
      "turnover": "2277147.1",
      "trades": "334"
    },
    {
      "date": "2025-04-29",
      "bid": "86.80",
      "ask": "87.20",
      "open": "86.50",
      "high": "87.90",
      "low": "85.80",
      "close": "86.80",
      "average": "86.6332",
      "volume": "22810",
      "turnover": "1976149.6",
      "trades": "213"
    },
    {
      "date": "2025-04-30",
      "bid": "87.80",
      "ask": "87.90",
      "open": "88.70",
      "high": "88.70",
      "low": "86.20",
      "close": "88.10",
      "average": "87.6291",
      "volume": "5734",
      "turnover": "502485.5",
      "trades": "82"
    },
    {
      "date": "2025-05-02",
      "bid": "89.20",
      "ask": "90.10",
      "open": "89.30",
      "high": "90.30",
      "low": "87.60",
      "close": "89.30",
      "average": "89.0943",
      "volume": "13593",
      "turnover": "1210939.6",
      "trades": "169"
    },
    {
      "date": "2025-05-05",
      "bid": "87.10",
      "ask": "87.50",
      "open": "89.90",
      "high": "90.00",
      "low": "86.60",
      "close": "87.10",
      "average": "88.2031",
      "volume": "19181",
      "turnover": "1691871",
      "trades": "228"
    },
    {
      "date": "2025-05-06",
      "bid": "84.10",
      "ask": "84.20",
      "open": "87.00",
      "high": "87.00",
      "low": "83.40",
      "close": "84.10",
      "average": "84.5479",
      "volume": "7672",
      "turnover": "649177",
      "trades": "138"
    },
    {
      "date": "2025-05-07",
      "bid": "81.60",
      "ask": "81.90",
      "open": "84.00",
      "high": "84.00",
      "low": "81.10",
      "close": "81.60",
      "average": "82.5563",
      "volume": "5408",
      "turnover": "446460.4",
      "trades": "120"
    },
    {
      "date": "2025-05-08",
      "bid": "83.30",
      "ask": "84.00",
      "open": "81.60",
      "high": "84.00",
      "low": "81.50",
      "close": "84.00",
      "average": "82.7628",
      "volume": "3083",
      "turnover": "255251",
      "trades": "76"
    },
    {
      "date": "2025-05-09",
      "bid": "82.60",
      "ask": "82.90",
      "open": "84.00",
      "high": "84.40",
      "low": "82.40",
      "close": "82.40",
      "average": "83.41",
      "volume": "5927",
      "turnover": "494360.65",
      "trades": "90"
    },
    {
      "date": "2025-05-12",
      "bid": "96.00",
      "ask": "96.50",
      "open": "84.00",
      "high": "98.00",
      "low": "84.00",
      "close": "96.50",
      "average": "91.3628",
      "volume": "38593",
      "turnover": "3524701.9",
      "trades": "391"
    },
    {
      "date": "2025-05-13",
      "bid": "93.20",
      "ask": "93.30",
      "open": "96.60",
      "high": "100.20",
      "low": "93.10",
      "close": "93.10",
      "average": "97.2553",
      "volume": "50757",
      "turnover": "4936620.34",
      "trades": "468"
    },
    {
      "date": "2025-05-14",
      "bid": "92.20",
      "ask": "92.30",
      "open": "93.60",
      "high": "94.80",
      "low": "90.60",
      "close": "92.20",
      "average": "92.169",
      "volume": "27883",
      "turnover": "2570419",
      "trades": "300"
    },
    {
      "date": "2025-05-15",
      "bid": "91.50",
      "ask": "91.70",
      "open": "91.00",
      "high": "92.80",
      "low": "91.00",
      "close": "91.60",
      "average": "91.5395",
      "volume": "10063",
      "turnover": "921234.75",
      "trades": "164"
    },
    {
      "date": "2025-05-16",
      "bid": "94.40",
      "ask": "94.50",
      "open": "91.70",
      "high": "97.10",
      "low": "91.70",
      "close": "94.50",
      "average": "95.3747",
      "volume": "28683",
      "turnover": "2736022.3",
      "trades": "313"
    },
    {
      "date": "2025-05-19",
      "bid": "92.90",
      "ask": "93.00",
      "open": "94.70",
      "high": "95.00",
      "low": "91.40",
      "close": "93.10",
      "average": "92.7338",
      "volume": "8362",
      "turnover": "775443.1",
      "trades": "168"
    },
    {
      "date": "2025-05-20",
      "bid": "96.40",
      "ask": "96.50",
      "open": "92.00",
      "high": "96.30",
      "low": "92.00",
      "close": "96.10",
      "average": "94.3679",
      "volume": "13115",
      "turnover": "1237747.89",
      "trades": "153"
    },
    {
      "date": "2025-05-21",
      "bid": "95.20",
      "ask": "95.90",
      "open": "97.00",
      "high": "97.20",
      "low": "93.20",
      "close": "95.20",
      "average": "95.0772",
      "volume": "10455",
      "turnover": "993980.1",
      "trades": "167"
    },
    {
      "date": "2025-05-22",
      "bid": "93.10",
      "ask": "94.00",
      "open": "95.20",
      "high": "95.60",
      "low": "92.80",
      "close": "93.10",
      "average": "94.0375",
      "volume": "16409",
      "turnover": "1543025.9",
      "trades": "147"
    },
    {
      "date": "2025-05-23",
      "bid": "92.70",
      "ask": "93.60",
      "open": "94.00",
      "high": "95.70",
      "low": "92.00",
      "close": "92.70",
      "average": "93.8931",
      "volume": "8412",
      "turnover": "789791.75",
      "trades": "176"
    },
    {
      "date": "2025-05-26",
      "bid": "94.60",
      "ask": "95.10",
      "open": "93.00",
      "high": "95.20",
      "low": "93.00",
      "close": "95.10",
      "average": "94.7253",
      "volume": "4070",
      "turnover": "385531.35",
      "trades": "125"
    },
    {
      "date": "2025-05-27",
      "bid": "93.60",
      "ask": "94.50",
      "open": "95.10",
      "high": "96.00",
      "low": "93.20",
      "close": "94.30",
      "average": "94.6495",
      "volume": "6838",
      "turnover": "647170.9",
      "trades": "134"
    },
    {
      "date": "2025-05-28",
      "bid": "94.10",
      "ask": "95.00",
      "open": "94.50",
      "high": "95.80",
      "low": "93.60",
      "close": "94.00",
      "average": "94.3252",
      "volume": "3928",
      "turnover": "370520.45",
      "trades": "92"
    },
    {
      "date": "2025-05-30",
      "bid": "94.00",
      "ask": "94.50",
      "open": "95.00",
      "high": "97.10",
      "low": "94.20",
      "close": "94.20",
      "average": "96.1137",
      "volume": "11985",
      "turnover": "1152013.35",
      "trades": "171"
    },
    {
      "date": "2025-06-02",
      "bid": "92.40",
      "ask": "92.60",
      "open": "94.20",
      "high": "94.20",
      "low": "91.40",
      "close": "92.60",
      "average": "92.6361",
      "volume": "6972",
      "turnover": "645910.9",
      "trades": "140"
    },
    {
      "date": "2025-06-03",
      "bid": "93.90",
      "ask": "94.60",
      "open": "92.60",
      "high": "95.00",
      "low": "92.60",
      "close": "94.60",
      "average": "93.7227",
      "volume": "7562",
      "turnover": "708671.5",
      "trades": "127"
    },
    {
      "date": "2025-06-04",
      "bid": "94.30",
      "ask": "94.50",
      "open": "95.90",
      "high": "95.90",
      "low": "94.00",
      "close": "94.50",
      "average": "95.0329",
      "volume": "7799",
      "turnover": "741108.25",
      "trades": "107"
    },
    {
      "date": "2025-06-05",
      "bid": "95.20",
      "ask": "95.30",
      "open": "94.40",
      "high": "96.50",
      "low": "94.40",
      "close": "95.40",
      "average": "95.4453",
      "volume": "4499",
      "turnover": "429450.35",
      "trades": "85"
    },
    {
      "date": "2025-06-09",
      "bid": "95.50",
      "ask": "96.30",
      "open": "95.40",
      "high": "96.50",
      "low": "95.30",
      "close": "95.50",
      "average": "95.8678",
      "volume": "4140",
      "turnover": "396952.55",
      "trades": "112"
    },
    {
      "date": "2025-06-10",
      "bid": "94.10",
      "ask": "95.00",
      "open": "95.50",
      "high": "95.50",
      "low": "94.30",
      "close": "94.90",
      "average": "94.8036",
      "volume": "6847",
      "turnover": "649143.4",
      "trades": "93"
    },
    {
      "date": "2025-06-11",
      "bid": "93.30",
      "ask": "93.90",
      "open": "94.10",
      "high": "95.00",
      "low": "93.00",
      "close": "93.20",
      "average": "94.2126",
      "volume": "5143",
      "turnover": "484546",
      "trades": "105"
    },
    {
      "date": "2025-06-12",
      "bid": "90.30",
      "ask": "91.00",
      "open": "93.30",
      "high": "93.30",
      "low": "90.00",
      "close": "90.30",
      "average": "91.7899",
      "volume": "3097",
      "turnover": "284232.45",
      "trades": "69"
    },
    {
      "date": "2025-06-13",
      "bid": "86.60",
      "ask": "86.90",
      "open": "88.20",
      "high": "88.90",
      "low": "86.30",
      "close": "86.60",
      "average": "87.277",
      "volume": "6935",
      "turnover": "605214.2",
      "trades": "132"
    },
    {
      "date": "2025-06-16",
      "bid": "88.50",
      "ask": "89.00",
      "open": "86.00",
      "high": "89.00",
      "low": "84.00",
      "close": "89.00",
      "average": "87.2711",
      "volume": "5665",
      "turnover": "494537.95",
      "trades": "115"
    },
    {
      "date": "2025-06-17",
      "bid": "86.30",
      "ask": "87.30",
      "open": "89.00",
      "high": "89.00",
      "low": "86.20",
      "close": "86.30",
      "average": "86.9712",
      "volume": "8373",
      "turnover": "728716.3",
      "trades": "106"
    },
    {
      "date": "2025-06-18",
      "bid": "86.80",
      "ask": "87.60",
      "open": "86.00",
      "high": "87.40",
      "low": "85.00",
      "close": "86.80",
      "average": "86.119",
      "volume": "8329",
      "turnover": "717182.75",
      "trades": "83"
    },
    {
      "date": "2025-06-19",
      "bid": "86.80",
      "ask": "87.30",
      "open": "87.70",
      "high": "88.00",
      "low": "85.90",
      "close": "86.60",
      "average": "86.4187",
      "volume": "7299",
      "turnover": "630789.75",
      "trades": "77"
    },
    {
      "date": "2025-06-23",
      "bid": "85.60",
      "ask": "85.80",
      "open": "84.80",
      "high": "87.50",
      "low": "84.80",
      "close": "84.90",
      "average": "85.4022",
      "volume": "9130",
      "turnover": "779793.55",
      "trades": "96"
    },
    {
      "date": "2025-06-24",
      "bid": "88.20",
      "ask": "88.80",
      "open": "85.80",
      "high": "88.80",
      "low": "85.80",
      "close": "88.20",
      "average": "87.8747",
      "volume": "4808",
      "turnover": "422509.15",
      "trades": "101"
    },
    {
      "date": "2025-06-25",
      "bid": "88.60",
      "ask": "89.00",
      "open": "88.90",
      "high": "89.10",
      "low": "88.20",
      "close": "89.00",
      "average": "88.7492",
      "volume": "4334",
      "turnover": "384666.25",
      "trades": "95"
    },
    {
      "date": "2025-06-26",
      "bid": "90.80",
      "ask": "91.50",
      "open": "89.00",
      "high": "91.50",
      "low": "89.00",
      "close": "91.50",
      "average": "90.6083",
      "volume": "5541",
      "turnover": "501979.25",
      "trades": "95"
    },
    {
      "date": "2025-06-27",
      "bid": "94.10",
      "ask": "94.50",
      "open": "93.10",
      "high": "94.70",
      "low": "91.80",
      "close": "94.50",
      "average": "93.4751",
      "volume": "5049",
      "turnover": "472003.3",
      "trades": "92"
    },
    {
      "date": "2025-06-30",
      "bid": "93.80",
      "ask": "94.60",
      "open": "94.50",
      "high": "96.00",
      "low": "93.80",
      "close": "94.60",
      "average": "95.4833",
      "volume": "8174",
      "turnover": "780384.55",
      "trades": "132"
    },
    {
      "date": "2025-07-01",
      "bid": "100.40",
      "ask": "101.00",
      "open": "94.60",
      "high": "102.00",
      "low": "94.60",
      "close": "101.00",
      "average": "99.6543",
      "volume": "30222",
      "turnover": "3011939.3",
      "trades": "425"
    },
    {
      "date": "2025-07-02",
      "bid": "98.50",
      "ask": "99.60",
      "open": "101.00",
      "high": "101.00",
      "low": "96.90",
      "close": "98.70",
      "average": "98.6299",
      "volume": "21276",
      "turnover": "2098294.7",
      "trades": "306"
    },
    {
      "date": "2025-07-03",
      "bid": "99.50",
      "ask": "100.00",
      "open": "98.50",
      "high": "101.00",
      "low": "98.40",
      "close": "100.00",
      "average": "99.8997",
      "volume": "14396",
      "turnover": "1438108.4",
      "trades": "145"
    },
    {
      "date": "2025-07-04",
      "bid": "98.80",
      "ask": "99.00",
      "open": "100.40",
      "high": "100.40",
      "low": "98.10",
      "close": "98.70",
      "average": "99.6194",
      "volume": "8639",
      "turnover": "860357.45",
      "trades": "89"
    },
    {
      "date": "2025-07-07",
      "bid": "98.50",
      "ask": "98.90",
      "open": "99.00",
      "high": "99.30",
      "low": "98.10",
      "close": "98.50",
      "average": "98.8222",
      "volume": "5841",
      "turnover": "577414.2",
      "trades": "109"
    },
    {
      "date": "2025-07-08",
      "bid": "100.00",
      "ask": "100.40",
      "open": "98.50",
      "high": "101.00",
      "low": "98.50",
      "close": "100.40",
      "average": "100.3138",
      "volume": "31751",
      "turnover": "3185035.6",
      "trades": "200"
    },
    {
      "date": "2025-07-09",
      "bid": "100.80",
      "ask": "101.00",
      "open": "101.20",
      "high": "101.60",
      "low": "100.20",
      "close": "101.00",
      "average": "100.9034",
      "volume": "16319",
      "turnover": "1646639.1",
      "trades": "153"
    },
    {
      "date": "2025-07-10",
      "bid": "109.00",
      "ask": "110.00",
      "open": "101.80",
      "high": "110.00",
      "low": "101.80",
      "close": "110.00",
      "average": "104.6037",
      "volume": "18361",
      "turnover": "1920342.1",
      "trades": "258"
    },
    {
      "date": "2025-07-11",
      "bid": "107.00",
      "ask": "107.40",
      "open": "109.20",
      "high": "109.20",
      "low": "105.20",
      "close": "107.40",
      "average": "106.8813",
      "volume": "17181",
      "turnover": "1835646.2",
      "trades": "233"
    },
    {
      "date": "2025-07-14",
      "bid": "105.00",
      "ask": "105.60",
      "open": "106.80",
      "high": "106.80",
      "low": "104.60",
      "close": "106.00",
      "average": "105.3454",
      "volume": "6504",
      "turnover": "685019.4",
      "trades": "118"
    },
    {
      "date": "2025-07-15",
      "bid": "105.80",
      "ask": "106.80",
      "open": "107.60",
      "high": "107.60",
      "low": "105.80",
      "close": "106.20",
      "average": "106.8502",
      "volume": "3701",
      "turnover": "395340.9",
      "trades": "117"
    },
    {
      "date": "2025-07-16",
      "bid": "106.00",
      "ask": "107.00",
      "open": "105.80",
      "high": "107.60",
      "low": "104.40",
      "close": "107.20",
      "average": "106.3861",
      "volume": "9453",
      "turnover": "1005240.7",
      "trades": "147"
    },
    {
      "date": "2025-07-17",
      "bid": "107.00",
      "ask": "107.60",
      "open": "107.20",
      "high": "108.00",
      "low": "106.20",
      "close": "107.00",
      "average": "107.2874",
      "volume": "5135",
      "turnover": "550930.7",
      "trades": "103"
    },
    {
      "date": "2025-07-18",
      "bid": "109.40",
      "ask": "109.60",
      "open": "107.60",
      "high": "110.00",
      "low": "107.60",
      "close": "110.00",
      "average": "108.5295",
      "volume": "14800",
      "turnover": "1606728.5",
      "trades": "168"
    },
    {
      "date": "2025-07-21",
      "bid": "108.00",
      "ask": "108.40",
      "open": "109.40",
      "high": "109.40",
      "low": "107.60",
      "close": "108.60",
      "average": "108.5858",
      "volume": "6555",
      "turnover": "711353.7",
      "trades": "134"
    },
    {
      "date": "2025-07-22",
      "bid": "106.40",
      "ask": "107.40",
      "open": "108.60",
      "high": "108.80",
      "low": "106.20",
      "close": "107.20",
      "average": "107.783",
      "volume": "5245",
      "turnover": "565511.4",
      "trades": "109"
    },
    {
      "date": "2025-07-23",
      "bid": "106.60",
      "ask": "106.80",
      "open": "107.40",
      "high": "108.80",
      "low": "106.40",
      "close": "106.60",
      "average": "107.313",
      "volume": "5557",
      "turnover": "596264.7",
      "trades": "96"
    },
    {
      "date": "2025-07-24",
      "bid": "104.60",
      "ask": "105.60",
      "open": "106.60",
      "high": "108.40",
      "low": "104.40",
      "close": "105.40",
      "average": "105.4895",
      "volume": "12530",
      "turnover": "1321763.8",
      "trades": "139"
    },
    {
      "date": "2025-07-25",
      "bid": "104.60",
      "ask": "105.00",
      "open": "104.80",
      "high": "105.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.6748",
      "volume": "3822",
      "turnover": "400066.1",
      "trades": "105"
    },
    {
      "date": "2025-07-28",
      "bid": "106.20",
      "ask": "107.00",
      "open": "105.20",
      "high": "108.80",
      "low": "105.20",
      "close": "107.00",
      "average": "106.9978",
      "volume": "11362",
      "turnover": "1216246.8",
      "trades": "235"
    },
    {
      "date": "2025-07-29",
      "bid": "104.20",
      "ask": "105.20",
      "open": "107.00",
      "high": "107.00",
      "low": "104.20",
      "close": "106.00",
      "average": "105.4066",
      "volume": "6541",
      "turnover": "689483.5",
      "trades": "184"
    },
    {
      "date": "2025-07-30",
      "bid": "102.60",
      "ask": "103.00",
      "open": "105.40",
      "high": "105.40",
      "low": "102.60",
      "close": "103.00",
      "average": "103.1288",
      "volume": "5702",
      "turnover": "588028.5",
      "trades": "104"
    },
    {
      "date": "2025-07-31",
      "bid": "101.80",
      "ask": "102.60",
      "open": "103.00",
      "high": "104.00",
      "low": "100.60",
      "close": "102.60",
      "average": "101.6654",
      "volume": "7397",
      "turnover": "751930",
      "trades": "123"
    },
    {
      "date": "2025-08-01",
      "bid": "99.00",
      "ask": "99.10",
      "open": "101.80",
      "high": "101.80",
      "low": "98.00",
      "close": "99.90",
      "average": "99.5405",
      "volume": "7784",
      "turnover": "774419.35",
      "trades": "131"
    },
    {
      "date": "2025-08-04",
      "bid": "97.60",
      "ask": "98.70",
      "open": "99.80",
      "high": "99.90",
      "low": "97.50",
      "close": "98.60",
      "average": "98.5361",
      "volume": "7148",
      "turnover": "704248.4",
      "trades": "122"
    },
    {
      "date": "2025-08-05",
      "bid": "97.90",
      "ask": "98.80",
      "open": "97.60",
      "high": "99.00",
      "low": "97.30",
      "close": "98.70",
      "average": "97.8748",
      "volume": "2642",
      "turnover": "258615.15",
      "trades": "67"
    },
    {
      "date": "2025-08-06",
      "bid": "97.90",
      "ask": "98.50",
      "open": "98.80",
      "high": "99.70",
      "low": "97.80",
      "close": "98.80",
      "average": "98.5811",
      "volume": "7478",
      "turnover": "737438.6",
      "trades": "102"
    },
    {
      "date": "2025-08-07",
      "bid": "101.00",
      "ask": "101.80",
      "open": "97.30",
      "high": "102.40",
      "low": "97.30",
      "close": "101.80",
      "average": "100.5429",
      "volume": "6653",
      "turnover": "669027.95",
      "trades": "91"
    },
    {
      "date": "2025-08-08",
      "bid": "101.20",
      "ask": "102.20",
      "open": "101.80",
      "high": "102.60",
      "low": "101.00",
      "close": "102.00",
      "average": "101.8423",
      "volume": "4644",
      "turnover": "472957.4",
      "trades": "84"
    },
    {
      "date": "2025-08-11",
      "bid": "101.40",
      "ask": "101.60",
      "open": "102.20",
      "high": "102.40",
      "low": "101.40",
      "close": "101.40",
      "average": "102.0063",
      "volume": "2368",
      "turnover": "241519.4",
      "trades": "66"
    },
    {
      "date": "2025-08-12",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.60",
      "high": "103.00",
      "low": "101.00",
      "close": "101.20",
      "average": "101.9227",
      "volume": "4782",
      "turnover": "487394.1",
      "trades": "70"
    },
    {
      "date": "2025-08-13",
      "bid": "99.30",
      "ask": "99.80",
      "open": "101.40",
      "high": "101.60",
      "low": "99.20",
      "close": "99.80",
      "average": "99.7728",
      "volume": "3076",
      "turnover": "307225.95",
      "trades": "62"
    },
    {
      "date": "2025-08-14",
      "bid": "99.50",
      "ask": "99.70",
      "open": "99.80",
      "high": "100.20",
      "low": "98.30",
      "close": "100.00",
      "average": "99.6494",
      "volume": "5718",
      "turnover": "569795.4",
      "trades": "68"
    },
    {
      "date": "2025-08-15",
      "bid": "98.10",
      "ask": "98.70",
      "open": "99.70",
      "high": "101.20",
      "low": "97.90",
      "close": "98.90",
      "average": "99.2567",
      "volume": "8749",
      "turnover": "868412.4",
      "trades": "103"
    },
    {
      "date": "2025-08-18",
      "bid": "96.60",
      "ask": "97.40",
      "open": "98.90",
      "high": "98.90",
      "low": "96.00",
      "close": "97.40",
      "average": "97.2269",
      "volume": "5268",
      "turnover": "512190.3",
      "trades": "84"
    },
    {
      "date": "2025-08-19",
      "bid": "96.00",
      "ask": "96.10",
      "open": "96.60",
      "high": "96.70",
      "low": "95.00",
      "close": "96.00",
      "average": "95.4679",
      "volume": "15519",
      "turnover": "1481579.3",
      "trades": "130"
    },
    {
      "date": "2025-08-20",
      "bid": "93.10",
      "ask": "93.80",
      "open": "96.00",
      "high": "96.00",
      "low": "93.00",
      "close": "93.70",
      "average": "93.9374",
      "volume": "6135",
      "turnover": "576278.25",
      "trades": "117"
    },
    {
      "date": "2025-08-21",
      "bid": "92.00",
      "ask": "92.80",
      "open": "92.90",
      "high": "93.10",
      "low": "92.00",
      "close": "92.70",
      "average": "92.6336",
      "volume": "12087",
      "turnover": "1119554.64",
      "trades": "116"
    },
    {
      "date": "2025-08-22",
      "bid": "92.90",
      "ask": "93.40",
      "open": "92.80",
      "high": "94.00",
      "low": "92.00",
      "close": "93.50",
      "average": "92.7659",
      "volume": "5360",
      "turnover": "497130.8",
      "trades": "85"
    },
    {
      "date": "2025-08-25",
      "bid": "92.60",
      "ask": "92.90",
      "open": "93.40",
      "high": "94.10",
      "low": "92.20",
      "close": "92.60",
      "average": "93.114",
      "volume": "6589",
      "turnover": "613340",
      "trades": "118"
    },
    {
      "date": "2025-08-26",
      "bid": "89.40",
      "ask": "89.90",
      "open": "92.60",
      "high": "92.60",
      "low": "89.00",
      "close": "89.90",
      "average": "90.5914",
      "volume": "9917",
      "turnover": "897901.8",
      "trades": "158"
    },
    {
      "date": "2025-08-27",
      "bid": "91.00",
      "ask": "91.50",
      "open": "89.80",
      "high": "92.00",
      "low": "88.50",
      "close": "91.50",
      "average": "90.6678",
      "volume": "11694",
      "turnover": "1059987.64",
      "trades": "145"
    },
    {
      "date": "2025-08-28",
      "bid": "89.70",
      "ask": "90.60",
      "open": "91.50",
      "high": "92.90",
      "low": "89.70",
      "close": "89.70",
      "average": "91.1052",
      "volume": "5616",
      "turnover": "511774.7",
      "trades": "74"
    },
    {
      "date": "2025-08-29",
      "bid": "88.40",
      "ask": "88.90",
      "open": "90.60",
      "high": "90.70",
      "low": "88.50",
      "close": "88.60",
      "average": "89.3426",
      "volume": "5555",
      "turnover": "496301.65",
      "trades": "99"
    },
    {
      "date": "2025-09-01",
      "bid": "86.20",
      "ask": "86.40",
      "open": "88.60",
      "high": "89.00",
      "low": "86.10",
      "close": "86.40",
      "average": "86.8928",
      "volume": "9248",
      "turnover": "803603.45",
      "trades": "128"
    },
    {
      "date": "2025-09-02",
      "bid": "86.00",
      "ask": "86.20",
      "open": "86.20",
      "high": "86.40",
      "low": "85.50",
      "close": "86.20",
      "average": "86.0344",
      "volume": "11284",
      "turnover": "970822.2",
      "trades": "107"
    },
    {
      "date": "2025-09-03",
      "bid": "84.30",
      "ask": "84.50",
      "open": "86.00",
      "high": "87.30",
      "low": "84.20",
      "close": "84.50",
      "average": "85.2057",
      "volume": "7666",
      "turnover": "653202.6",
      "trades": "139"
    },
    {
      "date": "2025-09-04",
      "bid": "84.00",
      "ask": "84.40",
      "open": "84.30",
      "high": "85.00",
      "low": "84.00",
      "close": "84.60",
      "average": "84.407",
      "volume": "2122",
      "turnover": "179139",
      "trades": "63"
    },
    {
      "date": "2025-09-05",
      "bid": "85.10",
      "ask": "85.90",
      "open": "84.00",
      "high": "86.60",
      "low": "84.00",
      "close": "85.80",
      "average": "85.6178",
      "volume": "8511",
      "turnover": "728482.75",
      "trades": "86"
    },
    {
      "date": "2025-09-08",
      "bid": "87.30",
      "ask": "87.50",
      "open": "85.90",
      "high": "87.50",
      "low": "85.50",
      "close": "87.50",
      "average": "86.2777",
      "volume": "5937",
      "turnover": "512199.05",
      "trades": "81"
    },
    {
      "date": "2025-09-09",
      "bid": "86.00",
      "ask": "86.60",
      "open": "87.70",
      "high": "87.70",
      "low": "85.80",
      "close": "86.00",
      "average": "86.2994",
      "volume": "4492",
      "turnover": "387689",
      "trades": "75"
    },
    {
      "date": "2025-09-10",
      "bid": "84.40",
      "ask": "85.00",
      "open": "93.40",
      "high": "93.40",
      "low": "84.40",
      "close": "85.00",
      "average": "85.9516",
      "volume": "43284",
      "turnover": "3720802.75",
      "trades": "231"
    },
    {
      "date": "2025-09-11",
      "bid": "85.50",
      "ask": "86.00",
      "open": "85.00",
      "high": "86.00",
      "low": "84.70",
      "close": "86.00",
      "average": "85.3861",
      "volume": "10232",
      "turnover": "873681.3",
      "trades": "87"
    },
    {
      "date": "2025-09-12",
      "bid": "85.90",
      "ask": "86.00",
      "open": "86.00",
      "high": "86.60",
      "low": "85.50",
      "close": "85.90",
      "average": "86.0382",
      "volume": "4121",
      "turnover": "354586.3",
      "trades": "70"
    },
    {
      "date": "2025-09-15",
      "bid": "85.70",
      "ask": "86.30",
      "open": "85.90",
      "high": "87.80",
      "low": "85.70",
      "close": "86.30",
      "average": "86.7413",
      "volume": "3104",
      "turnover": "269185.6",
      "trades": "76"
    },
    {
      "date": "2025-09-16",
      "bid": "83.20",
      "ask": "83.40",
      "open": "84.40",
      "high": "86.00",
      "low": "83.10",
      "close": "83.40",
      "average": "84.4653",
      "volume": "18729",
      "turnover": "1581968.4",
      "trades": "109"
    },
    {
      "date": "2025-09-17",
      "bid": "83.80",
      "ask": "84.10",
      "open": "86.00",
      "high": "86.00",
      "low": "83.40",
      "close": "84.20",
      "average": "84.0066",
      "volume": "1821",
      "turnover": "152966.7",
      "trades": "44"
    },
    {
      "date": "2025-09-18",
      "bid": "86.00",
      "ask": "86.50",
      "open": "83.80",
      "high": "86.70",
      "low": "83.80",
      "close": "86.50",
      "average": "85.3206",
      "volume": "12659",
      "turnover": "1080110.95",
      "trades": "81"
    },
    {
      "date": "2025-09-19",
      "bid": "86.90",
      "ask": "87.20",
      "open": "86.50",
      "high": "87.70",
      "low": "86.30",
      "close": "87.20",
      "average": "86.9986",
      "volume": "22249",
      "turnover": "1935716.45",
      "trades": "124"
    },
    {
      "date": "2025-09-22",
      "bid": "86.50",
      "ask": "87.10",
      "open": "86.80",
      "high": "87.20",
      "low": "86.40",
      "close": "87.10",
      "average": "86.6797",
      "volume": "4384",
      "turnover": "380008.6",
      "trades": "73"
    },
    {
      "date": "2025-09-23",
      "bid": "86.30",
      "ask": "86.80",
      "open": "86.50",
      "high": "87.70",
      "low": "86.10",
      "close": "86.30",
      "average": "87.2395",
      "volume": "14794",
      "turnover": "1290612.39",
      "trades": "106"
    },
    {
      "date": "2025-09-24",
      "bid": "86.00",
      "ask": "86.30",
      "open": "86.70",
      "high": "86.70",
      "low": "85.10",
      "close": "86.30",
      "average": "86.2341",
      "volume": "16418",
      "turnover": "1415792.55",
      "trades": "91"
    },
    {
      "date": "2025-09-25",
      "bid": "83.70",
      "ask": "84.10",
      "open": "85.60",
      "high": "86.00",
      "low": "83.70",
      "close": "84.00",
      "average": "84.7531",
      "volume": "6815",
      "turnover": "577612.25",
      "trades": "110"
    },
    {
      "date": "2025-09-26",
      "bid": "84.30",
      "ask": "85.00",
      "open": "83.70",
      "high": "85.00",
      "low": "82.90",
      "close": "84.90",
      "average": "83.4429",
      "volume": "9897",
      "turnover": "826234.9",
      "trades": "109"
    },
    {
      "date": "2025-09-29",
      "bid": "85.10",
      "ask": "85.60",
      "open": "85.20",
      "high": "86.00",
      "low": "85.00",
      "close": "85.10",
      "average": "85.143",
      "volume": "7196",
      "turnover": "612745.2",
      "trades": "82"
    },
    {
      "date": "2025-09-30",
      "bid": "84.10",
      "ask": "84.80",
      "open": "85.10",
      "high": "85.20",
      "low": "83.80",
      "close": "84.20",
      "average": "84.8646",
      "volume": "13368",
      "turnover": "1134468.75",
      "trades": "106"
    },
    {
      "date": "2025-10-01",
      "bid": "84.40",
      "ask": "84.90",
      "open": "84.20",
      "high": "85.00",
      "low": "83.40",
      "close": "84.80",
      "average": "84.4257",
      "volume": "11270",
      "turnover": "951478.8",
      "trades": "94"
    },
    {
      "date": "2025-10-02",
      "bid": "84.70",
      "ask": "85.50",
      "open": "84.40",
      "high": "85.60",
      "low": "84.20",
      "close": "85.40",
      "average": "84.8942",
      "volume": "8465",
      "turnover": "718596.8",
      "trades": "122"
    },
    {
      "date": "2025-10-03",
      "bid": "86.00",
      "ask": "86.70",
      "open": "84.90",
      "high": "86.70",
      "low": "84.90",
      "close": "86.60",
      "average": "85.9221",
      "volume": "6848",
      "turnover": "588383.3",
      "trades": "133"
    },
    {
      "date": "2025-10-06",
      "bid": "85.40",
      "ask": "85.90",
      "open": "86.60",
      "high": "86.60",
      "low": "84.40",
      "close": "86.00",
      "average": "85.2103",
      "volume": "17652",
      "turnover": "1504181.35",
      "trades": "172"
    },
    {
      "date": "2025-10-07",
      "bid": "89.00",
      "ask": "90.00",
      "open": "85.40",
      "high": "90.10",
      "low": "84.70",
      "close": "90.00",
      "average": "87.1717",
      "volume": "34627",
      "turnover": "3018495.1",
      "trades": "256"
    },
    {
      "date": "2025-10-08",
      "bid": "86.00",
      "ask": "86.10",
      "open": "88.90",
      "high": "89.30",
      "low": "85.00",
      "close": "86.00",
      "average": "87.2142",
      "volume": "36702",
      "turnover": "3202359.2",
      "trades": "257"
    },
    {
      "date": "2025-10-09",
      "bid": "86.00",
      "ask": "86.80",
      "open": "86.10",
      "high": "87.00",
      "low": "86.00",
      "close": "86.70",
      "average": "86.321",
      "volume": "5048",
      "turnover": "435777.75",
      "trades": "89"
    },
    {
      "date": "2025-10-10",
      "bid": "85.20",
      "ask": "85.50",
      "open": "86.00",
      "high": "87.20",
      "low": "85.40",
      "close": "85.50",
      "average": "86.3401",
      "volume": "4651",
      "turnover": "401568",
      "trades": "61"
    },
    {
      "date": "2025-10-13",
      "bid": "83.00",
      "ask": "83.70",
      "open": "85.30",
      "high": "85.40",
      "low": "82.40",
      "close": "83.70",
      "average": "83.07",
      "volume": "42499",
      "turnover": "3530388.7",
      "trades": "207"
    },
    {
      "date": "2025-10-14",
      "bid": "82.70",
      "ask": "82.80",
      "open": "83.40",
      "high": "83.70",
      "low": "82.10",
      "close": "82.80",
      "average": "82.8882",
      "volume": "5534",
      "turnover": "458708.6",
      "trades": "88"
    },
    {
      "date": "2025-10-15",
      "bid": "84.80",
      "ask": "85.10",
      "open": "82.80",
      "high": "85.50",
      "low": "82.80",
      "close": "85.40",
      "average": "84.6977",
      "volume": "6230",
      "turnover": "527700.45",
      "trades": "82"
    },
    {
      "date": "2025-10-16",
      "bid": "90.70",
      "ask": "91.30",
      "open": "85.00",
      "high": "91.30",
      "low": "85.00",
      "close": "91.20",
      "average": "87.8865",
      "volume": "57207",
      "turnover": "5028274.2",
      "trades": "317"
    },
    {
      "date": "2025-10-17",
      "bid": "90.50",
      "ask": "90.70",
      "open": "91.10",
      "high": "92.00",
      "low": "88.50",
      "close": "92.00",
      "average": "89.7221",
      "volume": "11864",
      "turnover": "1064408.2",
      "trades": "154"
    },
    {
      "date": "2025-10-20",
      "bid": "90.00",
      "ask": "90.40",
      "open": "91.30",
      "high": "91.30",
      "low": "89.00",
      "close": "90.40",
      "average": "89.9571",
      "volume": "14366",
      "turnover": "1292231.6",
      "trades": "151"
    },
    {
      "date": "2025-10-21",
      "bid": "88.40",
      "ask": "88.90",
      "open": "89.70",
      "high": "90.00",
      "low": "88.10",
      "close": "89.20",
      "average": "88.9111",
      "volume": "20413",
      "turnover": "1814938.4",
      "trades": "94"
    },
    {
      "date": "2025-10-22",
      "bid": "86.70",
      "ask": "87.30",
      "open": "88.90",
      "high": "88.90",
      "low": "86.00",
      "close": "87.20",
      "average": "86.6541",
      "volume": "16857",
      "turnover": "1460728.5",
      "trades": "116"
    },
    {
      "date": "2025-10-23",
      "bid": "87.80",
      "ask": "88.00",
      "open": "86.50",
      "high": "89.30",
      "low": "86.00",
      "close": "89.30",
      "average": "86.9457",
      "volume": "32098",
      "turnover": "2790782.1",
      "trades": "117"
    },
    {
      "date": "2025-10-24",
      "bid": "89.50",
      "ask": "90.10",
      "open": "88.10",
      "high": "90.20",
      "low": "88.00",
      "close": "90.10",
      "average": "89.5365",
      "volume": "10405",
      "turnover": "931649.25",
      "trades": "114"
    },
    {
      "date": "2025-10-27",
      "bid": "90.10",
      "ask": "90.70",
      "open": "91.00",
      "high": "91.60",
      "low": "90.10",
      "close": "91.00",
      "average": "90.9585",
      "volume": "27134",
      "turnover": "2468231.1",
      "trades": "166"
    },
    {
      "date": "2025-10-28",
      "bid": "91.30",
      "ask": "91.90",
      "open": "90.70",
      "high": "92.20",
      "low": "90.10",
      "close": "92.10",
      "average": "91.1049",
      "volume": "20062",
      "turnover": "1827725.5",
      "trades": "166"
    },
    {
      "date": "2025-10-29",
      "bid": "90.40",
      "ask": "91.30",
      "open": "92.10",
      "high": "92.10",
      "low": "90.00",
      "close": "91.20",
      "average": "91.1196",
      "volume": "2850",
      "turnover": "259691",
      "trades": "89"
    },
    {
      "date": "2025-10-30",
      "bid": "91.00",
      "ask": "91.90",
      "open": "91.30",
      "high": "91.90",
      "low": "90.70",
      "close": "91.70",
      "average": "91.388",
      "volume": "2565",
      "turnover": "234410.3",
      "trades": "57"
    },
    {
      "date": "2025-10-31",
      "bid": "92.50",
      "ask": "92.60",
      "open": "91.90",
      "high": "92.60",
      "low": "91.90",
      "close": "92.60",
      "average": "92.2538",
      "volume": "4978",
      "turnover": "459313.4",
      "trades": "73"
    },
    {
      "date": "2025-11-03",
      "bid": "91.50",
      "ask": "91.80",
      "open": "92.60",
      "high": "92.60",
      "low": "91.40",
      "close": "92.30",
      "average": "92.0635",
      "volume": "6986",
      "turnover": "643156.6",
      "trades": "129"
    },
    {
      "date": "2025-11-04",
      "bid": "88.50",
      "ask": "89.40",
      "open": "91.20",
      "high": "91.20",
      "low": "88.50",
      "close": "89.30",
      "average": "89.4993",
      "volume": "5763",
      "turnover": "515635.55",
      "trades": "116"
    },
    {
      "date": "2025-11-05",
      "bid": "87.70",
      "ask": "88.70",
      "open": "88.70",
      "high": "89.00",
      "low": "87.30",
      "close": "88.70",
      "average": "88.1291",
      "volume": "4728",
      "turnover": "416674.4",
      "trades": "78"
    },
    {
      "date": "2025-11-06",
      "bid": "86.10",
      "ask": "86.30",
      "open": "88.50",
      "high": "88.50",
      "low": "86.00",
      "close": "86.50",
      "average": "87.3628",
      "volume": "5535",
      "turnover": "483536.8",
      "trades": "77"
    },
    {
      "date": "2025-11-07",
      "bid": "84.70",
      "ask": "85.00",
      "open": "86.20",
      "high": "86.20",
      "low": "84.80",
      "close": "85.20",
      "average": "85.6537",
      "volume": "4257",
      "turnover": "364627.7",
      "trades": "68"
    },
    {
      "date": "2025-11-10",
      "bid": "85.40",
      "ask": "86.10",
      "open": "84.70",
      "high": "86.40",
      "low": "84.70",
      "close": "86.30",
      "average": "85.5317",
      "volume": "4337",
      "turnover": "370951.1",
      "trades": "61"
    },
    {
      "date": "2025-11-11",
      "bid": "85.30",
      "ask": "85.90",
      "open": "86.10",
      "high": "86.30",
      "low": "85.00",
      "close": "85.90",
      "average": "85.7063",
      "volume": "4697",
      "turnover": "402562.6",
      "trades": "56"
    },
    {
      "date": "2025-11-12",
      "bid": "84.90",
      "ask": "85.70",
      "open": "86.00",
      "high": "86.20",
      "low": "84.70",
      "close": "85.50",
      "average": "85.3153",
      "volume": "6738",
      "turnover": "574854.6",
      "trades": "64"
    },
    {
      "date": "2025-11-13",
      "bid": "84.20",
      "ask": "84.60",
      "open": "85.70",
      "high": "86.50",
      "low": "84.20",
      "close": "84.20",
      "average": "85.4741",
      "volume": "2623",
      "turnover": "224198.6",
      "trades": "63"
    },
    {
      "date": "2025-11-14",
      "bid": "81.40",
      "ask": "81.70",
      "open": "84.20",
      "high": "84.20",
      "low": "80.90",
      "close": "81.70",
      "average": "81.7157",
      "volume": "6665",
      "turnover": "544635.1",
      "trades": "93"
    },
    {
      "date": "2025-11-17",
      "bid": "80.20",
      "ask": "81.00",
      "open": "81.40",
      "high": "82.00",
      "low": "80.20",
      "close": "81.00",
      "average": "81.0974",
      "volume": "5445",
      "turnover": "441575.3",
      "trades": "69"
    },
    {
      "date": "2025-11-18",
      "bid": "79.00",
      "ask": "79.70",
      "open": "80.00",
      "high": "80.40",
      "low": "78.90",
      "close": "79.60",
      "average": "79.6729",
      "volume": "7835",
      "turnover": "624244.15",
      "trades": "74"
    },
    {
      "date": "2025-11-19",
      "bid": "80.30",
      "ask": "80.60",
      "open": "79.60",
      "high": "80.90",
      "low": "79.30",
      "close": "80.70",
      "average": "79.8763",
      "volume": "7225",
      "turnover": "577121.4",
      "trades": "75"
    },
    {
      "date": "2025-11-20",
      "bid": "80.90",
      "ask": "81.10",
      "open": "81.40",
      "high": "82.10",
      "low": "81.00",
      "close": "81.30",
      "average": "81.4077",
      "volume": "4213",
      "turnover": "342962.5",
      "trades": "64"
    },
    {
      "date": "2025-11-21",
      "bid": "84.60",
      "ask": "85.40",
      "open": "81.30",
      "high": "85.50",
      "low": "80.00",
      "close": "85.30",
      "average": "83.8647",
      "volume": "22003",
      "turnover": "1845323.2",
      "trades": "180"
    },
    {
      "date": "2025-11-24",
      "bid": "88.50",
      "ask": "89.00",
      "open": "85.50",
      "high": "90.00",
      "low": "85.50",
      "close": "88.90",
      "average": "88.5926",
      "volume": "25772",
      "turnover": "2282345.7",
      "trades": "178"
    },
    {
      "date": "2025-11-25",
      "bid": "87.20",
      "ask": "88.00",
      "open": "89.00",
      "high": "90.00",
      "low": "86.80",
      "close": "87.60",
      "average": "87.84",
      "volume": "7418",
      "turnover": "651690.15",
      "trades": "96"
    },
    {
      "date": "2025-11-26",
      "bid": "86.90",
      "ask": "87.80",
      "open": "87.40",
      "high": "89.10",
      "low": "86.80",
      "close": "86.90",
      "average": "87.6555",
      "volume": "9397",
      "turnover": "823658.45",
      "trades": "83"
    },
    {
      "date": "2025-11-27",
      "bid": "88.60",
      "ask": "88.80",
      "open": "86.90",
      "high": "88.80",
      "low": "86.90",
      "close": "88.80",
      "average": "87.9419",
      "volume": "5564",
      "turnover": "489309.8",
      "trades": "75"
    },
    {
      "date": "2025-11-28",
      "bid": "88.70",
      "ask": "89.30",
      "open": "88.80",
      "high": "89.60",
      "low": "87.90",
      "close": "89.30",
      "average": "88.1713",
      "volume": "4568",
      "turnover": "402770.2",
      "trades": "72"
    },
    {
      "date": "2025-12-01",
      "bid": "87.20",
      "ask": "87.80",
      "open": "89.30",
      "high": "89.30",
      "low": "87.00",
      "close": "87.20",
      "average": "88.0359",
      "volume": "4500",
      "turnover": "396161.15",
      "trades": "78"
    },
    {
      "date": "2025-12-02",
      "bid": "86.00",
      "ask": "86.80",
      "open": "87.10",
      "high": "87.40",
      "low": "85.30",
      "close": "86.00",
      "average": "85.9971",
      "volume": "4593",
      "turnover": "394984.5",
      "trades": "62"
    },
    {
      "date": "2025-12-03",
      "bid": "86.00",
      "ask": "86.50",
      "open": "86.80",
      "high": "87.70",
      "low": "86.30",
      "close": "86.50",
      "average": "86.8395",
      "volume": "5478",
      "turnover": "475718.2",
      "trades": "58"
    },
    {
      "date": "2025-12-04",
      "bid": "87.60",
      "ask": "88.60",
      "open": "86.50",
      "high": "88.50",
      "low": "86.50",
      "close": "88.50",
      "average": "87.3764",
      "volume": "4890",
      "turnover": "427265.7",
      "trades": "47"
    },
    {
      "date": "2025-12-05",
      "bid": "88.00",
      "ask": "88.50",
      "open": "92.00",
      "high": "92.00",
      "low": "87.60",
      "close": "88.60",
      "average": "89.4321",
      "volume": "6269",
      "turnover": "560595",
      "trades": "82"
    },
    {
      "date": "2025-12-08",
      "bid": "85.60",
      "ask": "86.50",
      "open": "88.00",
      "high": "88.00",
      "low": "85.50",
      "close": "86.30",
      "average": "86.8691",
      "volume": "4542",
      "turnover": "394571.9",
      "trades": "76"
    },
    {
      "date": "2025-12-09",
      "bid": "84.30",
      "ask": "85.20",
      "open": "86.50",
      "high": "86.50",
      "low": "84.30",
      "close": "84.30",
      "average": "85.3191",
      "volume": "4966",
      "turnover": "423693.05",
      "trades": "61"
    },
    {
      "date": "2025-12-10",
      "bid": "84.20",
      "ask": "84.50",
      "open": "83.50",
      "high": "84.50",
      "low": "83.00",
      "close": "84.10",
      "average": "84.1994",
      "volume": "3621",
      "turnover": "304884.15",
      "trades": "43"
    },
    {
      "date": "2025-12-11",
      "bid": "84.50",
      "ask": "84.90",
      "open": "84.10",
      "high": "84.90",
      "low": "83.50",
      "close": "84.60",
      "average": "84.4381",
      "volume": "4899",
      "turnover": "413662.4",
      "trades": "51"
    },
    {
      "date": "2025-12-12",
      "bid": "84.20",
      "ask": "85.00",
      "open": "84.90",
      "high": "85.80",
      "low": "84.70",
      "close": "85.00",
      "average": "85.0468",
      "volume": "3469",
      "turnover": "295026.75",
      "trades": "45"
    },
    {
      "date": "2025-12-15",
      "bid": "83.20",
      "ask": "84.00",
      "open": "84.20",
      "high": "85.00",
      "low": "83.10",
      "close": "83.60",
      "average": "83.6875",
      "volume": "3568",
      "turnover": "298597.1",
      "trades": "64"
    },
    {
      "date": "2025-12-16",
      "bid": "82.90",
      "ask": "83.60",
      "open": "83.00",
      "high": "83.70",
      "low": "81.80",
      "close": "82.80",
      "average": "82.7742",
      "volume": "10045",
      "turnover": "831121.1",
      "trades": "97"
    },
    {
      "date": "2025-12-17",
      "bid": "81.50",
      "ask": "82.20",
      "open": "82.90",
      "high": "83.20",
      "low": "81.20",
      "close": "81.40",
      "average": "82.0247",
      "volume": "3893",
      "turnover": "319322.1",
      "trades": "50"
    },
    {
      "date": "2025-12-18",
      "bid": "82.30",
      "ask": "82.90",
      "open": "81.50",
      "high": "82.70",
      "low": "81.10",
      "close": "82.30",
      "average": "81.7008",
      "volume": "12017",
      "turnover": "981868.45",
      "trades": "97"
    },
    {
      "date": "2025-12-19",
      "bid": "82.00",
      "ask": "82.70",
      "open": "82.90",
      "high": "83.50",
      "low": "82.00",
      "close": "82.00",
      "average": "82.5189",
      "volume": "5598",
      "turnover": "461955",
      "trades": "52"
    },
    {
      "date": "2025-12-22",
      "bid": "82.10",
      "ask": "83.00",
      "open": "82.00",
      "high": "83.30",
      "low": "81.80",
      "close": "81.90",
      "average": "82.1855",
      "volume": "3777",
      "turnover": "310427",
      "trades": "66"
    },
    {
      "date": "2025-12-23",
      "bid": "82.10",
      "ask": "82.80",
      "open": "82.10",
      "high": "83.40",
      "low": "82.00",
      "close": "82.90",
      "average": "82.3523",
      "volume": "3908",
      "turnover": "321853",
      "trades": "78"
    },
    {
      "date": "2025-12-29",
      "bid": "83.20",
      "ask": "83.80",
      "open": "82.90",
      "high": "83.80",
      "low": "82.00",
      "close": "83.80",
      "average": "83.0598",
      "volume": "13228",
      "turnover": "1098752.7",
      "trades": "142"
    },
    {
      "date": "2025-12-30",
      "bid": "84.20",
      "ask": "84.80",
      "open": "83.50",
      "high": "84.60",
      "low": "83.30",
      "close": "84.10",
      "average": "83.6663",
      "volume": "7053",
      "turnover": "590098.6",
      "trades": "106"
    },
    {
      "date": "2026-01-02",
      "bid": "84.00",
      "ask": "84.70",
      "open": "84.10",
      "high": "85.00",
      "low": "83.50",
      "close": "84.90",
      "average": "84.4609",
      "volume": "15726",
      "turnover": "1328226.05",
      "trades": "103"
    },
    {
      "date": "2026-01-05",
      "bid": "83.40",
      "ask": "83.80",
      "open": "85.00",
      "high": "85.00",
      "low": "83.20",
      "close": "83.80",
      "average": "84.0745",
      "volume": "3871",
      "turnover": "325434.3",
      "trades": "73"
    },
    {
      "date": "2026-01-07",
      "bid": "84.20",
      "ask": "84.50",
      "open": "83.80",
      "high": "85.00",
      "low": "83.40",
      "close": "84.20",
      "average": "84.3079",
      "volume": "7486",
      "turnover": "631122.85",
      "trades": "99"
    },
    {
      "date": "2026-01-08",
      "bid": "82.90",
      "ask": "83.60",
      "open": "84.10",
      "high": "84.50",
      "low": "82.50",
      "close": "83.40",
      "average": "83.6525",
      "volume": "5602",
      "turnover": "468609.8",
      "trades": "75"
    },
    {
      "date": "2026-01-09",
      "bid": "83.70",
      "ask": "84.40",
      "open": "84.00",
      "high": "84.30",
      "low": "83.00",
      "close": "83.60",
      "average": "83.8388",
      "volume": "2729",
      "turnover": "228796.2",
      "trades": "61"
    },
    {
      "date": "2026-01-12",
      "bid": "82.40",
      "ask": "82.60",
      "open": "84.00",
      "high": "84.00",
      "low": "82.40",
      "close": "82.60",
      "average": "83.1932",
      "volume": "6294",
      "turnover": "523617.7",
      "trades": "70"
    },
    {
      "date": "2026-01-13",
      "bid": "82.40",
      "ask": "82.80",
      "open": "82.50",
      "high": "83.40",
      "low": "82.40",
      "close": "82.40",
      "average": "82.786",
      "volume": "2942",
      "turnover": "243553.1",
      "trades": "66"
    },
    {
      "date": "2026-01-14",
      "bid": "82.60",
      "ask": "83.00",
      "open": "82.50",
      "high": "83.60",
      "low": "82.00",
      "close": "83.00",
      "average": "82.776",
      "volume": "12223",
      "turnover": "1011720.3",
      "trades": "67"
    },
    {
      "date": "2026-01-15",
      "bid": "84.50",
      "ask": "85.00",
      "open": "82.60",
      "high": "84.60",
      "low": "82.60",
      "close": "84.40",
      "average": "83.8106",
      "volume": "4360",
      "turnover": "365416",
      "trades": "60"
    },
    {
      "date": "2026-01-16",
      "bid": "84.80",
      "ask": "85.00",
      "open": "84.40",
      "high": "85.00",
      "low": "83.00",
      "close": "84.50",
      "average": "84.1636",
      "volume": "5077",
      "turnover": "427299.3",
      "trades": "66"
    },
    {
      "date": "2026-01-19",
      "bid": "78.70",
      "ask": "78.80",
      "open": "82.60",
      "high": "82.60",
      "low": "78.30",
      "close": "78.70",
      "average": "79.7165",
      "volume": "24290",
      "turnover": "1936291.55",
      "trades": "237"
    },
    {
      "date": "2026-01-20",
      "bid": "77.20",
      "ask": "77.90",
      "open": "78.30",
      "high": "78.30",
      "low": "75.90",
      "close": "77.90",
      "average": "76.7586",
      "volume": "48730",
      "turnover": "3740428.1",
      "trades": "233"
    },
    {
      "date": "2026-01-21",
      "bid": "78.00",
      "ask": "78.90",
      "open": "76.70",
      "high": "79.00",
      "low": "76.50",
      "close": "78.90",
      "average": "77.5651",
      "volume": "8170",
      "turnover": "633707.2",
      "trades": "75"
    },
    {
      "date": "2026-01-22",
      "bid": "81.00",
      "ask": "81.30",
      "open": "79.60",
      "high": "81.00",
      "low": "78.60",
      "close": "81.00",
      "average": "80.5837",
      "volume": "14152",
      "turnover": "1140314.1",
      "trades": "69"
    },
    {
      "date": "2026-01-23",
      "bid": "80.20",
      "ask": "80.80",
      "open": "81.20",
      "high": "81.20",
      "low": "80.00",
      "close": "80.80",
      "average": "80.8587",
      "volume": "40409",
      "turnover": "3267419.5",
      "trades": "98"
    },
    {
      "date": "2026-01-26",
      "bid": "79.20",
      "ask": "79.80",
      "open": "80.10",
      "high": "80.10",
      "low": "78.20",
      "close": "79.90",
      "average": "79.092",
      "volume": "11344",
      "turnover": "897331.25",
      "trades": "109"
    },
    {
      "date": "2026-01-27",
      "bid": "79.00",
      "ask": "79.50",
      "open": "79.30",
      "high": "79.60",
      "low": "79.00",
      "close": "79.00",
      "average": "79.0371",
      "volume": "7487",
      "turnover": "591752.3",
      "trades": "97"
    },
    {
      "date": "2026-01-28",
      "bid": "78.20",
      "ask": "78.90",
      "open": "79.00",
      "high": "79.50",
      "low": "78.10",
      "close": "78.90",
      "average": "78.9849",
      "volume": "11979",
      "turnover": "946169.65",
      "trades": "73"
    },
    {
      "date": "2026-01-29",
      "bid": "77.10",
      "ask": "77.70",
      "open": "78.20",
      "high": "78.40",
      "low": "77.10",
      "close": "77.10",
      "average": "77.6967",
      "volume": "4849",
      "turnover": "376754.75",
      "trades": "69"
    },
    {
      "date": "2026-01-30",
      "bid": "76.70",
      "ask": "77.30",
      "open": "77.10",
      "high": "77.80",
      "low": "76.50",
      "close": "77.30",
      "average": "77.1984",
      "volume": "4327",
      "turnover": "334029.3",
      "trades": "71"
    },
    {
      "date": "2026-02-02",
      "bid": "78.10",
      "ask": "78.70",
      "open": "77.30",
      "high": "78.90",
      "low": "76.00",
      "close": "78.80",
      "average": "77.7815",
      "volume": "8723",
      "turnover": "678438.7",
      "trades": "133"
    },
    {
      "date": "2026-02-03",
      "bid": "76.00",
      "ask": "76.10",
      "open": "78.70",
      "high": "78.70",
      "low": "76.00",
      "close": "76.10",
      "average": "76.3062",
      "volume": "32488",
      "turnover": "2479034.7",
      "trades": "166"
    },
    {
      "date": "2026-02-04",
      "bid": "73.00",
      "ask": "73.70",
      "open": "76.00",
      "high": "76.00",
      "low": "71.50",
      "close": "73.90",
      "average": "73.0701",
      "volume": "17375",
      "turnover": "1269640.95",
      "trades": "176"
    },
    {
      "date": "2026-02-05",
      "bid": "71.70",
      "ask": "72.30",
      "open": "73.00",
      "high": "73.80",
      "low": "71.20",
      "close": "71.70",
      "average": "72.9382",
      "volume": "18531",
      "turnover": "1351661.15",
      "trades": "111"
    },
    {
      "date": "2026-02-06",
      "bid": "72.00",
      "ask": "72.30",
      "open": "72.00",
      "high": "72.60",
      "low": "71.00",
      "close": "72.30",
      "average": "71.401",
      "volume": "18680",
      "turnover": "1333792.3",
      "trades": "126"
    },
    {
      "date": "2026-02-09",
      "bid": "72.80",
      "ask": "73.50",
      "open": "72.40",
      "high": "74.00",
      "low": "72.30",
      "close": "72.80",
      "average": "73.2035",
      "volume": "5575",
      "turnover": "408236.95",
      "trades": "68"
    },
    {
      "date": "2026-02-10",
      "bid": "74.00",
      "ask": "74.70",
      "open": "73.60",
      "high": "74.90",
      "low": "73.50",
      "close": "74.90",
      "average": "74.2908",
      "volume": "4557",
      "turnover": "338534.7",
      "trades": "56"
    },
    {
      "date": "2026-02-11",
      "bid": "73.70",
      "ask": "74.40",
      "open": "75.00",
      "high": "75.00",
      "low": "73.50",
      "close": "73.70",
      "average": "74.0905",
      "volume": "6188",
      "turnover": "458600.95",
      "trades": "55"
    },
    {
      "date": "2026-02-12",
      "bid": "72.10",
      "ask": "73.90",
      "open": "73.60",
      "high": "74.90",
      "low": "72.30",
      "close": "72.30",
      "average": "73.6831",
      "volume": "8023",
      "turnover": "591159.3",
      "trades": "62"
    },
    {
      "date": "2026-02-13",
      "bid": "71.60",
      "ask": "72.40",
      "open": "75.10",
      "high": "75.10",
      "low": "71.50",
      "close": "72.40",
      "average": "72.4028",
      "volume": "4453",
      "turnover": "322407.25",
      "trades": "52"
    },
    {
      "date": "2026-02-16",
      "bid": "71.30",
      "ask": "71.40",
      "open": "72.40",
      "high": "72.50",
      "low": "71.20",
      "close": "71.40",
      "average": "71.9646",
      "volume": "2244",
      "turnover": "161488.5",
      "trades": "53"
    },
    {
      "date": "2026-02-17",
      "bid": "69.60",
      "ask": "69.80",
      "open": "71.40",
      "high": "71.40",
      "low": "69.50",
      "close": "69.80",
      "average": "69.829",
      "volume": "6422",
      "turnover": "448426",
      "trades": "73"
    },
    {
      "date": "2026-02-18",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.00",
      "high": "69.80",
      "low": "68.30",
      "close": "69.80",
      "average": "68.8271",
      "volume": "11036",
      "turnover": "759576.3",
      "trades": "92"
    },
    {
      "date": "2026-02-19",
      "bid": "70.10",
      "ask": "70.90",
      "open": "69.60",
      "high": "70.70",
      "low": "69.40",
      "close": "70.70",
      "average": "69.969",
      "volume": "8035",
      "turnover": "562201.45",
      "trades": "48"
    },
    {
      "date": "2026-02-20",
      "bid": "69.90",
      "ask": "70.40",
      "open": "70.10",
      "high": "70.60",
      "low": "69.40",
      "close": "69.90",
      "average": "69.9809",
      "volume": "1539",
      "turnover": "107689.15",
      "trades": "38"
    },
    {
      "date": "2026-02-23",
      "bid": "69.20",
      "ask": "69.70",
      "open": "69.90",
      "high": "70.30",
      "low": "69.10",
      "close": "69.80",
      "average": "69.3241",
      "volume": "11309",
      "turnover": "783986",
      "trades": "83"
    },
    {
      "date": "2026-02-24",
      "bid": "69.50",
      "ask": "70.10",
      "open": "69.60",
      "high": "70.20",
      "low": "68.60",
      "close": "69.60",
      "average": "69.2745",
      "volume": "3164",
      "turnover": "219190.9",
      "trades": "42"
    },
    {
      "date": "2026-02-25",
      "bid": "69.10",
      "ask": "69.90",
      "open": "70.10",
      "high": "70.70",
      "low": "69.10",
      "close": "69.90",
      "average": "69.6827",
      "volume": "4705",
      "turnover": "327861.45",
      "trades": "64"
    },
    {
      "date": "2026-02-26",
      "bid": "70.20",
      "ask": "70.90",
      "open": "69.80",
      "high": "71.00",
      "low": "69.10",
      "close": "70.80",
      "average": "70.2769",
      "volume": "8645",
      "turnover": "607543.6",
      "trades": "72"
    },
    {
      "date": "2026-02-27",
      "bid": "70.20",
      "ask": "70.90",
      "open": "70.10",
      "high": "71.00",
      "low": "69.30",
      "close": "70.00",
      "average": "70.4109",
      "volume": "3361",
      "turnover": "236651.2",
      "trades": "51"
    },
    {
      "date": "2026-03-02",
      "bid": "67.60",
      "ask": "67.70",
      "open": "70.00",
      "high": "70.00",
      "low": "67.00",
      "close": "67.10",
      "average": "68.0622",
      "volume": "15010",
      "turnover": "1024532.75",
      "trades": "131"
    },
    {
      "date": "2026-03-03",
      "bid": "65.70",
      "ask": "66.60",
      "open": "67.10",
      "high": "67.10",
      "low": "65.20",
      "close": "66.00",
      "average": "66.212",
      "volume": "6496",
      "turnover": "429881.95",
      "trades": "80"
    },
    {
      "date": "2026-03-04",
      "bid": "66.40",
      "ask": "69.00",
      "open": "66.50",
      "high": "68.30",
      "low": "65.60",
      "close": "68.30",
      "average": "66.9857",
      "volume": "6044",
      "turnover": "404835.7",
      "trades": "67"
    },
    {
      "date": "2026-03-05",
      "bid": "68.10",
      "ask": "69.00",
      "open": "66.00",
      "high": "69.00",
      "low": "66.00",
      "close": "68.10",
      "average": "67.9984",
      "volume": "4767",
      "turnover": "324130.55",
      "trades": "58"
    },
    {
      "date": "2026-03-06",
      "bid": "67.00",
      "ask": "67.80",
      "open": "67.90",
      "high": "68.60",
      "low": "67.10",
      "close": "67.80",
      "average": "67.7809",
      "volume": "2968",
      "turnover": "201173.8",
      "trades": "32"
    },
    {
      "date": "2026-03-09",
      "bid": "57.60",
      "ask": "58.00",
      "open": "67.00",
      "high": "67.00",
      "low": "57.80",
      "close": "58.10",
      "average": "61.6369",
      "volume": "28651",
      "turnover": "1766872.5",
      "trades": "270"
    },
    {
      "date": "2026-03-10",
      "bid": "60.10",
      "ask": "60.80",
      "open": "59.10",
      "high": "61.60",
      "low": "58.90",
      "close": "60.10",
      "average": "60.0073",
      "volume": "25294",
      "turnover": "1517836.05",
      "trades": "197"
    },
    {
      "date": "2026-03-11",
      "bid": "60.00",
      "ask": "61.20",
      "open": "60.10",
      "high": "60.90",
      "low": "58.90",
      "close": "60.10",
      "average": "59.8625",
      "volume": "11075",
      "turnover": "662978.45",
      "trades": "103"
    },
    {
      "date": "2026-03-12",
      "bid": "60.00",
      "ask": "60.80",
      "open": "61.20",
      "high": "61.60",
      "low": "59.00",
      "close": "60.80",
      "average": "60.5613",
      "volume": "8942",
      "turnover": "541487.05",
      "trades": "74"
    },
    {
      "date": "2026-03-13",
      "bid": "60.10",
      "ask": "61.60",
      "open": "60.00",
      "high": "62.10",
      "low": "60.00",
      "close": "62.10",
      "average": "61.0417",
      "volume": "4145",
      "turnover": "253017.8",
      "trades": "55"
    },
    {
      "date": "2026-03-16",
      "bid": "58.30",
      "ask": "59.90",
      "open": "61.80",
      "high": "62.10",
      "low": "58.20",
      "close": "59.90",
      "average": "59.7362",
      "volume": "28846",
      "turnover": "1723377.55",
      "trades": "283"
    },
    {
      "date": "2026-03-17",
      "bid": "60.10",
      "ask": "61.00",
      "open": "60.00",
      "high": "62.10",
      "low": "58.30",
      "close": "60.10",
      "average": "59.245",
      "volume": "16253",
      "turnover": "962900.4",
      "trades": "87"
    },
    {
      "date": "2026-03-18",
      "bid": "58.50",
      "ask": "59.50",
      "open": "60.60",
      "high": "61.80",
      "low": "58.40",
      "close": "58.50",
      "average": "60.09",
      "volume": "4943",
      "turnover": "297038.45",
      "trades": "75"
    },
    {
      "date": "2026-03-19",
      "bid": "58.40",
      "ask": "59.60",
      "open": "59.00",
      "high": "59.50",
      "low": "58.20",
      "close": "59.40",
      "average": "58.5881",
      "volume": "8785",
      "turnover": "514692.75",
      "trades": "67"
    },
    {
      "date": "2026-03-20",
      "bid": "57.20",
      "ask": "58.40",
      "open": "58.90",
      "high": "58.90",
      "low": "57.20",
      "close": "57.30",
      "average": "57.7942",
      "volume": "4085",
      "turnover": "236089.3",
      "trades": "77"
    },
    {
      "date": "2026-03-23",
      "bid": "56.20",
      "ask": "58.40",
      "open": "57.20",
      "high": "59.20",
      "low": "55.00",
      "close": "58.40",
      "average": "56.7163",
      "volume": "5140",
      "turnover": "291777.4",
      "trades": "105"
    },
    {
      "date": "2026-03-24",
      "bid": "56.00",
      "ask": "57.20",
      "open": "58.40",
      "high": "58.40",
      "low": "56.10",
      "close": "57.30",
      "average": "56.5955",
      "volume": "7547",
      "turnover": "427107.25",
      "trades": "56"
    },
    {
      "date": "2026-03-25",
      "bid": "58.10",
      "ask": "58.80",
      "open": "57.20",
      "high": "59.20",
      "low": "57.00",
      "close": "58.80",
      "average": "58.2035",
      "volume": "4566",
      "turnover": "265840.4",
      "trades": "67"
    },
    {
      "date": "2026-03-26",
      "bid": "58.20",
      "ask": "59.60",
      "open": "58.10",
      "high": "59.40",
      "low": "58.10",
      "close": "59.40",
      "average": "58.8683",
      "volume": "2502",
      "turnover": "147292.25",
      "trades": "55"
    },
    {
      "date": "2026-03-27",
      "bid": "57.10",
      "ask": "58.00",
      "open": "59.00",
      "high": "59.10",
      "low": "57.00",
      "close": "57.80",
      "average": "57.9341",
      "volume": "4443",
      "turnover": "257356.7",
      "trades": "61"
    },
    {
      "date": "2026-03-30",
      "bid": "55.90",
      "ask": "57.10",
      "open": "57.10",
      "high": "57.10",
      "low": "55.20",
      "close": "57.00",
      "average": "56.0615",
      "volume": "4586",
      "turnover": "257094.65",
      "trades": "91"
    },
    {
      "date": "2026-03-31",
      "bid": "57.50",
      "ask": "58.20",
      "open": "57.10",
      "high": "58.60",
      "low": "57.00",
      "close": "57.80",
      "average": "58.101",
      "volume": "2591",
      "turnover": "150395.2",
      "trades": "51"
    },
    {
      "date": "2026-04-01",
      "bid": "58.50",
      "ask": "59.70",
      "open": "58.40",
      "high": "59.90",
      "low": "58.40",
      "close": "59.10",
      "average": "59.2632",
      "volume": "3506",
      "turnover": "207776.7",
      "trades": "76"
    },
    {
      "date": "2026-04-02",
      "bid": "58.00",
      "ask": "58.60",
      "open": "59.00",
      "high": "59.00",
      "low": "57.30",
      "close": "58.00",
      "average": "57.9339",
      "volume": "859",
      "turnover": "49765.2",
      "trades": "27"
    },
    {
      "date": "2026-04-07",
      "bid": "58.00",
      "ask": "59.70",
      "open": "58.10",
      "high": "60.90",
      "low": "58.10",
      "close": "59.40",
      "average": "59.6847",
      "volume": "5823",
      "turnover": "347544.6",
      "trades": "92"
    },
    {
      "date": "2026-04-08",
      "bid": "60.90",
      "ask": "61.90",
      "open": "59.70",
      "high": "62.10",
      "low": "59.70",
      "close": "61.50",
      "average": "61.4291",
      "volume": "4796",
      "turnover": "294636.45",
      "trades": "88"
    },
    {
      "date": "2026-04-09",
      "bid": "60.00",
      "ask": "60.50",
      "open": "61.50",
      "high": "62.70",
      "low": "59.30",
      "close": "59.30",
      "average": "61.1243",
      "volume": "6051",
      "turnover": "369863",
      "trades": "84"
    },
    {
      "date": "2026-04-10",
      "bid": "59.30",
      "ask": "59.50",
      "open": "59.70",
      "high": "61.40",
      "low": "59.30",
      "close": "59.30",
      "average": "60.0533",
      "volume": "7992",
      "turnover": "479936.05",
      "trades": "86"
    },
    {
      "date": "2026-04-13",
      "bid": "59.80",
      "ask": "62.00",
      "open": "61.00",
      "high": "61.00",
      "low": "59.00",
      "close": "59.90",
      "average": "59.569",
      "volume": "3492",
      "turnover": "207977.2",
      "trades": "66"
    },
    {
      "date": "2026-04-14",
      "bid": "61.50",
      "ask": "62.30",
      "open": "62.00",
      "high": "63.00",
      "low": "60.70",
      "close": "62.10",
      "average": "61.8612",
      "volume": "8442",
      "turnover": "522170.85",
      "trades": "85"
    },
    {
      "date": "2026-04-15",
      "bid": "64.70",
      "ask": "64.90",
      "open": "62.10",
      "high": "65.00",
      "low": "61.70",
      "close": "64.70",
      "average": "63.9765",
      "volume": "7240",
      "turnover": "463189.9",
      "trades": "99"
    },
    {
      "date": "2026-04-16",
      "bid": "63.20",
      "ask": "64.40",
      "open": "64.70",
      "high": "64.80",
      "low": "62.00",
      "close": "63.20",
      "average": "63.4445",
      "volume": "10502",
      "turnover": "666292.9",
      "trades": "138"
    },
    {
      "date": "2026-04-17",
      "bid": "62.70",
      "ask": "63.50",
      "open": "63.50",
      "high": "63.70",
      "low": "61.00",
      "close": "63.60",
      "average": "62.306",
      "volume": "13404",
      "turnover": "835064.75",
      "trades": "129"
    },
    {
      "date": "2026-04-20",
      "bid": "63.00",
      "ask": "63.60",
      "open": "63.50",
      "high": "63.70",
      "low": "61.50",
      "close": "63.00",
      "average": "62.9522",
      "volume": "5753",
      "turnover": "362163.6",
      "trades": "85"
    },
    {
      "date": "2026-04-21",
      "bid": "68.10",
      "ask": "68.30",
      "open": "63.60",
      "high": "68.20",
      "low": "63.60",
      "close": "68.00",
      "average": "66.1046",
      "volume": "17210",
      "turnover": "1140311.45",
      "trades": "179"
    },
    {
      "date": "2026-04-22",
      "bid": "71.00",
      "ask": "71.80",
      "open": "68.10",
      "high": "72.80",
      "low": "68.00",
      "close": "71.00",
      "average": "69.9737",
      "volume": "19037",
      "turnover": "1332455",
      "trades": "205"
    },
    {
      "date": "2026-04-23",
      "bid": "66.10",
      "ask": "67.40",
      "open": "72.00",
      "high": "76.00",
      "low": "66.10",
      "close": "67.50",
      "average": "72.6212",
      "volume": "21106",
      "turnover": "1532921.45",
      "trades": "203"
    },
    {
      "date": "2026-04-24",
      "bid": "69.00",
      "ask": "69.90",
      "open": "67.50",
      "high": "73.90",
      "low": "67.50",
      "close": "69.90",
      "average": "69.9897",
      "volume": "14256",
      "turnover": "999477",
      "trades": "126"
    },
    {
      "date": "2026-04-27",
      "bid": "65.60",
      "ask": "66.00",
      "open": "69.90",
      "high": "71.00",
      "low": "65.50",
      "close": "65.90",
      "average": "67.478",
      "volume": "18219",
      "turnover": "1229731.85",
      "trades": "196"
    },
    {
      "date": "2026-04-28",
      "bid": "64.10",
      "ask": "64.90",
      "open": "66.00",
      "high": "66.20",
      "low": "64.80",
      "close": "64.80",
      "average": "65.1885",
      "volume": "6951",
      "turnover": "453137.7",
      "trades": "61"
    },
    {
      "date": "2026-04-29",
      "bid": "61.20",
      "ask": "61.40",
      "open": "64.00",
      "high": "64.60",
      "low": "61.30",
      "close": "61.40",
      "average": "63.1102",
      "volume": "9546",
      "turnover": "601275.05",
      "trades": "100"
    },
    {
      "date": "2026-04-30",
      "bid": "60.70",
      "ask": "61.20",
      "open": "61.40",
      "high": "61.50",
      "low": "60.00",
      "close": "61.20",
      "average": "60.4572",
      "volume": "4214",
      "turnover": "254766.3",
      "trades": "57"
    },
    {
      "date": "2026-05-04",
      "bid": "60.90",
      "ask": "61.30",
      "open": "61.20",
      "high": "62.10",
      "low": "60.00",
      "close": "60.90",
      "average": "60.803",
      "volume": "10868",
      "turnover": "661441.8",
      "trades": "90"
    },
    {
      "date": "2026-05-05",
      "bid": "61.00",
      "ask": "61.50",
      "open": "60.90",
      "high": "61.40",
      "low": "60.00",
      "close": "61.00",
      "average": "60.3706",
      "volume": "5963",
      "turnover": "359989.6",
      "trades": "77"
    },
    {
      "date": "2026-05-06",
      "bid": "62.90",
      "ask": "63.90",
      "open": "61.50",
      "high": "65.00",
      "low": "61.50",
      "close": "63.20",
      "average": "63.131",
      "volume": "6772",
      "turnover": "428211.1",
      "trades": "96"
    },
    {
      "date": "2026-05-07",
      "bid": "64.40",
      "ask": "65.80",
      "open": "63.90",
      "high": "66.00",
      "low": "62.20",
      "close": "65.80",
      "average": "64.2759",
      "volume": "8981",
      "turnover": "577338.8",
      "trades": "107"
    },
    {
      "date": "2026-05-08",
      "bid": "63.50",
      "ask": "64.40",
      "open": "66.00",
      "high": "66.00",
      "low": "62.90",
      "close": "63.50",
      "average": "64.7594",
      "volume": "5395",
      "turnover": "349370.3",
      "trades": "83"
    },
    {
      "date": "2026-05-11",
      "bid": "62.60",
      "ask": "63.00",
      "open": "63.50",
      "high": "63.50",
      "low": "61.20",
      "close": "62.60",
      "average": "62.0527",
      "volume": "3314",
      "turnover": "205549.05",
      "trades": "82"
    },
    {
      "date": "2026-05-12",
      "bid": "61.00",
      "ask": "62.00",
      "open": "62.60",
      "high": "62.60",
      "low": "60.30",
      "close": "61.00",
      "average": "61.0744",
      "volume": "5062",
      "turnover": "309158.4",
      "trades": "64"
    },
    {
      "date": "2026-05-13",
      "bid": "60.50",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.60",
      "low": "60.10",
      "close": "61.50",
      "average": "60.9388",
      "volume": "1067",
      "turnover": "65021.7",
      "trades": "28"
    },
    {
      "date": "2026-05-15",
      "bid": "59.20",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.20",
      "low": "57.00",
      "close": "60.00",
      "average": "59.0124",
      "volume": "11816",
      "turnover": "695924.9",
      "trades": "173"
    },
    {
      "date": "2026-05-18",
      "bid": "59.20",
      "ask": "60.00",
      "open": "59.90",
      "high": "60.00",
      "low": "57.90",
      "close": "60.00",
      "average": "59.0045",
      "volume": "2665",
      "turnover": "157246.9",
      "trades": "67"
    },
    {
      "date": "2026-05-19",
      "bid": "59.20",
      "ask": "62.90",
      "open": "59.20",
      "high": "61.10",
      "low": "59.20",
      "close": "60.70",
      "average": "59.9794",
      "volume": "6231",
      "turnover": "374230.65",
      "trades": "89"
    },
    {
      "date": "2026-05-20",
      "bid": "61.20",
      "ask": "62.00",
      "open": "57.60",
      "high": "62.00",
      "low": "57.60",
      "close": "62.00",
      "average": "60.8204",
      "volume": "4080",
      "turnover": "248108.75",
      "trades": "51"
    },
    {
      "date": "2026-05-21",
      "bid": "64.00",
      "ask": "64.40",
      "open": "62.00",
      "high": "64.40",
      "low": "62.00",
      "close": "64.40",
      "average": "63.4513",
      "volume": "7123",
      "turnover": "451963.25",
      "trades": "121"
    },
    {
      "date": "2026-05-22",
      "bid": "67.50",
      "ask": "68.20",
      "open": "64.60",
      "high": "68.70",
      "low": "64.60",
      "close": "68.20",
      "average": "67.5656",
      "volume": "11277",
      "turnover": "760956.7",
      "trades": "164"
    },
    {
      "date": "2026-05-25",
      "bid": "75.90",
      "ask": "76.10",
      "open": "69.00",
      "high": "79.20",
      "low": "69.00",
      "close": "76.10",
      "average": "75.1507",
      "volume": "53769",
      "turnover": "4043802",
      "trades": "557"
    },
    {
      "date": "2026-05-26",
      "bid": "74.30",
      "ask": "74.60",
      "open": "76.60",
      "high": "77.10",
      "low": "72.30",
      "close": "74.30",
      "average": "74.5834",
      "volume": "33891",
      "turnover": "2529220.29",
      "trades": "321"
    },
    {
      "date": "2026-05-27",
      "bid": "70.40",
      "ask": "71.00",
      "open": "74.30",
      "high": "74.30",
      "low": "70.40",
      "close": "71.00",
      "average": "73.2586",
      "volume": "7200",
      "turnover": "527539.1",
      "trades": "103"
    },
    {
      "date": "2026-05-28",
      "bid": "68.30",
      "ask": "68.50",
      "open": "71.00",
      "high": "71.00",
      "low": "68.10",
      "close": "68.30",
      "average": "69.6955",
      "volume": "8593",
      "turnover": "598805.3",
      "trades": "91"
    },
    {
      "date": "2026-05-29",
      "bid": "69.00",
      "ask": "73.00",
      "open": "68.30",
      "high": "69.50",
      "low": "66.90",
      "close": "69.50",
      "average": "67.8224",
      "volume": "7363",
      "turnover": "499345.25",
      "trades": "74"
    },
    {
      "date": "2026-06-01",
      "bid": "70.00",
      "ask": "71.00",
      "open": "73.00",
      "high": "73.70",
      "low": "68.40",
      "close": "71.00",
      "average": "70.7328",
      "volume": "16374",
      "turnover": "1160785.14",
      "trades": "229"
    },
    {
      "date": "2026-06-02",
      "bid": "69.80",
      "ask": "72.90",
      "open": "73.00",
      "high": "74.40",
      "low": "69.00",
      "close": "69.80",
      "average": "71.756",
      "volume": "9167",
      "turnover": "657726.4",
      "trades": "180"
    },
    {
      "date": "2026-06-03",
      "bid": "69.00",
      "ask": "69.90",
      "open": "69.80",
      "high": "70.90",
      "low": "68.20",
      "close": "69.00",
      "average": "69.7261",
      "volume": "4046",
      "turnover": "281988.85",
      "trades": "78"
    },
    {
      "date": "2026-06-04",
      "bid": "70.60",
      "ask": "72.10",
      "open": "69.00",
      "high": "72.00",
      "low": "68.00",
      "close": "71.90",
      "average": "70.3603",
      "volume": "3704",
      "turnover": "260614.4",
      "trades": "70"
    },
    {
      "date": "2026-06-05",
      "bid": "72.10",
      "ask": "72.90",
      "open": "72.10",
      "high": "74.20",
      "low": "72.10",
      "close": "72.90",
      "average": "72.9181",
      "volume": "7919",
      "turnover": "577619.85",
      "trades": "151"
    },
    {
      "date": "2026-06-08",
      "bid": "71.50",
      "ask": "72.30",
      "open": "72.90",
      "high": "73.00",
      "low": "70.60",
      "close": "71.50",
      "average": "71.9422",
      "volume": "9862",
      "turnover": "709500.25",
      "trades": "107"
    },
    {
      "date": "2026-06-09",
      "bid": "71.40",
      "ask": "71.50",
      "open": "72.30",
      "high": "72.70",
      "low": "70.30",
      "close": "71.40",
      "average": "71.7293",
      "volume": "14538",
      "turnover": "1042771",
      "trades": "120"
    },
    {
      "date": "2026-06-10",
      "bid": "71.60",
      "ask": "71.80",
      "open": "71.50",
      "high": "72.90",
      "low": "71.40",
      "close": "71.60",
      "average": "71.6361",
      "volume": "3858",
      "turnover": "276664.75",
      "trades": "57"
    },
    {
      "date": "2026-06-11",
      "bid": "72.70",
      "ask": "73.00",
      "open": "71.60",
      "high": "72.90",
      "low": "70.10",
      "close": "72.70",
      "average": "71.4689",
      "volume": "3567",
      "turnover": "254840.95",
      "trades": "53"
    },
    {
      "date": "2026-06-12",
      "bid": "71.50",
      "ask": "72.20",
      "open": "73.90",
      "high": "73.90",
      "low": "71.30",
      "close": "71.50",
      "average": "72.2097",
      "volume": "9787",
      "turnover": "706808.7",
      "trades": "129"
    },
    {
      "date": "2026-06-15",
      "bid": "71.70",
      "ask": "72.90",
      "open": "72.20",
      "high": "73.80",
      "low": "71.50",
      "close": "72.90",
      "average": "72.4583",
      "volume": "9006",
      "turnover": "652749.2",
      "trades": "80"
    },
    {
      "date": "2026-06-16",
      "bid": "69.50",
      "ask": "70.80",
      "open": "73.00",
      "high": "73.00",
      "low": "69.40",
      "close": "70.70",
      "average": "71.943",
      "volume": "4085",
      "turnover": "293631.85",
      "trades": "77"
    },
    {
      "date": "2026-06-17",
      "bid": "69.80",
      "ask": "69.90",
      "open": "70.70",
      "high": "70.80",
      "low": "69.80",
      "close": "69.80",
      "average": "70.1023",
      "volume": "6511",
      "turnover": "456464.25",
      "trades": "56"
    },
    {
      "date": "2026-06-18",
      "bid": "67.40",
      "ask": "68.40",
      "open": "69.80",
      "high": "69.80",
      "low": "67.40",
      "close": "67.50",
      "average": "68.3827",
      "volume": "2303",
      "turnover": "157482",
      "trades": "56"
    },
    {
      "date": "2026-06-22",
      "bid": "65.20",
      "ask": "65.30",
      "open": "67.10",
      "high": "67.10",
      "low": "65.10",
      "close": "65.30",
      "average": "65.6934",
      "volume": "5749",
      "turnover": "377756.9",
      "trades": "103"
    },
    {
      "date": "2026-06-23",
      "bid": "63.40",
      "ask": "64.00",
      "open": "65.20",
      "high": "65.20",
      "low": "63.30",
      "close": "63.40",
      "average": "63.7815",
      "volume": "4803",
      "turnover": "306326.35",
      "trades": "72"
    },
    {
      "date": "2026-06-24",
      "bid": "61.00",
      "ask": "61.60",
      "open": "63.40",
      "high": "65.00",
      "low": "60.50",
      "close": "60.50",
      "average": "63.7524",
      "volume": "10654",
      "turnover": "679214.25",
      "trades": "121"
    },
    {
      "date": "2026-06-25",
      "bid": "62.40",
      "ask": "63.60",
      "open": "61.60",
      "high": "66.00",
      "low": "61.60",
      "close": "63.00",
      "average": "64.1043",
      "volume": "12548",
      "turnover": "804392.85",
      "trades": "134"
    },
    {
      "date": "2026-06-26",
      "bid": "61.70",
      "ask": "62.90",
      "open": "63.40",
      "high": "63.50",
      "low": "61.00",
      "close": "62.00",
      "average": "62.4239",
      "volume": "9944",
      "turnover": "620811.15",
      "trades": "86"
    },
    {
      "date": "2026-06-29",
      "bid": "61.50",
      "ask": "62.60",
      "open": "63.00",
      "high": "64.40",
      "low": "61.40",
      "close": "61.50",
      "average": "62.7314",
      "volume": "2814",
      "turnover": "176808.95",
      "trades": "75"
    },
    {
      "date": "2026-06-30",
      "bid": "61.50",
      "ask": "62.80",
      "open": "61.50",
      "high": "63.90",
      "low": "61.50",
      "close": "61.50",
      "average": "62.4861",
      "volume": "5468",
      "turnover": "341673.8",
      "trades": "82"
    },
    {
      "date": "2026-07-01",
      "bid": "62.40",
      "ask": "63.60",
      "open": "61.50",
      "high": "63.40",
      "low": "61.00",
      "close": "63.40",
      "average": "61.8128",
      "volume": "2043",
      "turnover": "126292.55",
      "trades": "53"
    },
    {
      "date": "2026-07-02",
      "bid": "63.50",
      "ask": "64.00",
      "open": "62.40",
      "high": "64.50",
      "low": "61.40",
      "close": "64.50",
      "average": "62.4576",
      "volume": "5385",
      "turnover": "335965.65",
      "trades": "45"
    },
    {
      "date": "2026-07-03",
      "bid": "63.40",
      "ask": "63.50",
      "open": "64.00",
      "high": "64.40",
      "low": "62.00",
      "close": "63.50",
      "average": "63.2091",
      "volume": "4511",
      "turnover": "285135.9",
      "trades": "62"
    },
    {
      "date": "2026-07-06",
      "bid": "61.10",
      "ask": "61.70",
      "open": "63.50",
      "high": "64.10",
      "low": "60.60",
      "close": "61.10",
      "average": "61.5573",
      "volume": "8692",
      "turnover": "535219.15",
      "trades": "127"
    },
    {
      "date": "2026-07-07",
      "bid": "68.00",
      "ask": "68.50",
      "open": "62.20",
      "high": "68.00",
      "low": "61.50",
      "close": "68.00",
      "average": "64.3665",
      "volume": "24215",
      "turnover": "1559155.15",
      "trades": "260"
    },
    {
      "date": "2026-07-08",
      "bid": "64.30",
      "ask": "68.90",
      "open": "68.20",
      "high": "69.70",
      "low": "63.70",
      "close": "64.60",
      "average": "67.5129",
      "volume": "17764",
      "turnover": "1197761.25",
      "trades": "144"
    },
    {
      "date": "2026-07-09",
      "bid": "65.50",
      "ask": "67.00",
      "open": "68.90",
      "high": "68.90",
      "low": "63.20",
      "close": "65.40",
      "average": "66.5961",
      "volume": "4616",
      "turnover": "307198.7",
      "trades": "57"
    },
    {
      "date": "2026-07-10",
      "bid": "64.60",
      "ask": "65.20",
      "open": "65.40",
      "high": "65.40",
      "low": "64.10",
      "close": "64.60",
      "average": "65.0686",
      "volume": "1021",
      "turnover": "66431",
      "trades": "27"
    },
    {
      "date": "2026-07-13",
      "bid": "64.00",
      "ask": "64.60",
      "open": "64.60",
      "high": "64.60",
      "low": "61.80",
      "close": "64.00",
      "average": "63.127",
      "volume": "1218",
      "turnover": "76873.6",
      "trades": "38"
    },
    {
      "date": "2026-07-14",
      "bid": "63.10",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.00",
      "low": "62.20",
      "close": "63.90",
      "average": "62.7515",
      "volume": "3474",
      "turnover": "218109.3",
      "trades": "51"
    },
    {
      "date": "2026-07-15",
      "bid": "63.20",
      "ask": "65.00",
      "open": "64.00",
      "high": "64.10",
      "low": "60.20",
      "close": "64.10",
      "average": "63.1276",
      "volume": "1772",
      "turnover": "111806.05",
      "trades": "53"
    },
    {
      "date": "2026-07-16",
      "bid": "63.70",
      "ask": "64.30",
      "open": "62.60",
      "high": "65.00",
      "low": "62.30",
      "close": "65.00",
      "average": "62.9237",
      "volume": "1797",
      "turnover": "113068.6",
      "trades": "52"
    },
    {
      "date": "2026-07-17",
      "bid": "62.60",
      "ask": "63.80",
      "open": "63.70",
      "high": "64.00",
      "low": "62.50",
      "close": "63.80",
      "average": "63.1238",
      "volume": "1739",
      "turnover": "109748.35",
      "trades": "40"
    },
    {
      "date": "2026-07-20",
      "bid": "62.50",
      "ask": "64.10",
      "open": "63.80",
      "high": "64.10",
      "low": "61.90",
      "close": "63.10",
      "average": "63.5445",
      "volume": "2210",
      "turnover": "140260.15",
      "trades": "66"
    },
    {
      "date": "2026-07-21",
      "bid": "61.60",
      "ask": "62.50",
      "open": "62.50",
      "high": "62.50",
      "low": "60.60",
      "close": "62.40",
      "average": "61.4463",
      "volume": "3421",
      "turnover": "210257.5",
      "trades": "65"
    },
    {
      "date": "2026-07-22",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.50",
      "high": "63.00",
      "low": "61.90",
      "close": "62.10",
      "average": "62.2259",
      "volume": "2692",
      "turnover": "167515.7",
      "trades": "54"
    },
    {
      "date": "2026-07-23",
      "bid": "60.90",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.00",
      "low": "60.40",
      "close": "60.80",
      "average": "60.9988",
      "volume": "1569",
      "turnover": "95684.2",
      "trades": "52"
    },
    {
      "date": "2026-07-24",
      "bid": "60.20",
      "ask": "60.30",
      "open": "60.70",
      "high": "60.80",
      "low": "59.80",
      "close": "60.30",
      "average": "60.1656",
      "volume": "4073",
      "turnover": "245064.5",
      "trades": "75"
    },
    {
      "date": "2026-07-27",
      "bid": "62.00",
      "ask": "62.40",
      "open": "60.50",
      "high": "63.00",
      "low": "60.50",
      "close": "62.40",
      "average": "62.0459",
      "volume": "3477",
      "turnover": "215771.55",
      "trades": "69"
    },
    {
      "date": "2026-07-28",
      "bid": "61.10",
      "ask": "61.20",
      "open": "62.00",
      "high": "62.00",
      "low": "60.40",
      "close": "61.10",
      "average": "60.9984",
      "volume": "10814",
      "turnover": "659594.85",
      "trades": "142"
    },
    {
      "date": "2026-07-29",
      "bid": "60.50",
      "ask": "60.60",
      "open": "61.10",
      "high": "61.10",
      "low": "60.40",
      "close": "60.50",
      "average": "60.4647",
      "volume": "8645",
      "turnover": "522741.1",
      "trades": "151"
    },
    {
      "date": "2026-07-30",
      "bid": "59.30",
      "ask": "59.90",
      "open": "60.50",
      "high": "61.80",
      "low": "59.00",
      "close": "59.20",
      "average": "59.9299",
      "volume": "8258",
      "turnover": "495098.95",
      "trades": "159"
    },
    {
      "date": "2026-07-31",
      "bid": "59.40",
      "ask": "60.10",
      "open": "59.30",
      "high": "61.10",
      "low": "58.60",
      "close": "58.60",
      "average": "59.1613",
      "volume": "11446",
      "turnover": "677169.8",
      "trades": "166"
    },
    {
      "date": "2026-08-03",
      "bid": "62.40",
      "ask": "62.50",
      "open": "58.60",
      "high": "64.00",
      "low": "58.60",
      "close": "62.40",
      "average": "61.5722",
      "volume": "27534",
      "turnover": "1694341",
      "trades": "296"
    },
    {
      "date": "2026-08-04",
      "bid": "62.70",
      "ask": "63.10",
      "open": "64.80",
      "high": "66.15",
      "low": "62.00",
      "close": "62.70",
      "average": "63.5517",
      "volume": "21907",
      "turnover": "1392603.55",
      "trades": "267"
    },
    {
      "date": "2026-08-05",
      "bid": "64.20",
      "ask": "64.50",
      "open": "63.10",
      "high": "70.00",
      "low": "63.00",
      "close": "64.20",
      "average": "65.7797",
      "volume": "17084",
      "turnover": "1123757.45",
      "trades": "213"
    }
  ]
}