{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2411196/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/alligo-b?id=TX2411196",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2411196",
    "asset_class": "SHARES",
    "isin": "SE0009922305",
    "symbol": "ALLIGO B",
    "company": "Alligo B",
    "market": null,
    "last_sale_price": "SEK 133.20",
    "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": "191.00",
      "ask": "193.80",
      "open": "191.60",
      "high": "197.00",
      "low": "188.60",
      "close": "193.60",
      "average": "193.8753",
      "volume": "1654",
      "turnover": "320669.8",
      "trades": "41"
    },
    {
      "date": "2021-08-03",
      "bid": "190.20",
      "ask": "193.40",
      "open": "189.60",
      "high": "193.80",
      "low": "189.60",
      "close": "191.40",
      "average": "192.0939",
      "volume": "2295",
      "turnover": "440855.4",
      "trades": "30"
    },
    {
      "date": "2021-08-04",
      "bid": "190.00",
      "ask": "190.40",
      "open": "191.40",
      "high": "192.20",
      "low": "189.40",
      "close": "191.60",
      "average": "190.8728",
      "volume": "882",
      "turnover": "168349.8",
      "trades": "26"
    },
    {
      "date": "2021-08-05",
      "bid": "191.00",
      "ask": "192.00",
      "open": "190.20",
      "high": "192.40",
      "low": "190.00",
      "close": "192.40",
      "average": "191.5637",
      "volume": "281",
      "turnover": "53829.4",
      "trades": "18"
    },
    {
      "date": "2021-08-06",
      "bid": "185.60",
      "ask": "188.20",
      "open": "191.40",
      "high": "191.40",
      "low": "186.00",
      "close": "188.00",
      "average": "188.3151",
      "volume": "3626",
      "turnover": "682830.6",
      "trades": "50"
    },
    {
      "date": "2021-08-09",
      "bid": "184.60",
      "ask": "186.40",
      "open": "188.00",
      "high": "188.00",
      "low": "184.40",
      "close": "186.20",
      "average": "185.2946",
      "volume": "2834",
      "turnover": "525125",
      "trades": "41"
    },
    {
      "date": "2021-08-10",
      "bid": "188.00",
      "ask": "188.80",
      "open": "186.80",
      "high": "192.60",
      "low": "181.00",
      "close": "188.80",
      "average": "187.8915",
      "volume": "2456",
      "turnover": "461461.6",
      "trades": "39"
    },
    {
      "date": "2021-08-11",
      "bid": "189.80",
      "ask": "192.00",
      "open": "188.00",
      "high": "193.00",
      "low": "185.20",
      "close": "190.20",
      "average": "191.031",
      "volume": "3945",
      "turnover": "753617.2",
      "trades": "62"
    },
    {
      "date": "2021-08-12",
      "bid": "195.00",
      "ask": "197.00",
      "open": "187.60",
      "high": "197.00",
      "low": "187.40",
      "close": "196.80",
      "average": "194.3425",
      "volume": "5584",
      "turnover": "1085208.6",
      "trades": "110"
    },
    {
      "date": "2021-08-13",
      "bid": "191.00",
      "ask": "193.60",
      "open": "196.80",
      "high": "196.80",
      "low": "190.40",
      "close": "191.20",
      "average": "192.2251",
      "volume": "3511",
      "turnover": "674902.4",
      "trades": "51"
    },
    {
      "date": "2021-08-16",
      "bid": "182.60",
      "ask": "187.20",
      "open": "191.20",
      "high": "191.20",
      "low": "181.00",
      "close": "182.80",
      "average": "185.8894",
      "volume": "7319",
      "turnover": "1360524.4",
      "trades": "118"
    },
    {
      "date": "2021-08-17",
      "bid": "190.00",
      "ask": "190.80",
      "open": "183.20",
      "high": "193.20",
      "low": "183.20",
      "close": "190.00",
      "average": "190.6012",
      "volume": "6301",
      "turnover": "1200978.2",
      "trades": "59"
    },
    {
      "date": "2021-08-18",
      "bid": "189.40",
      "ask": "191.00",
      "open": "190.00",
      "high": "195.80",
      "low": "188.00",
      "close": "190.80",
      "average": "190.3888",
      "volume": "6688",
      "turnover": "1273320.2",
      "trades": "76"
    },
    {
      "date": "2021-08-19",
      "bid": "187.20",
      "ask": "189.60",
      "open": "190.60",
      "high": "191.20",
      "low": "186.00",
      "close": "190.20",
      "average": "188.011",
      "volume": "3186",
      "turnover": "599003.2",
      "trades": "50"
    },
    {
      "date": "2021-08-20",
      "bid": "192.80",
      "ask": "194.00",
      "open": "185.00",
      "high": "198.80",
      "low": "185.00",
      "close": "194.00",
      "average": "193.0127",
      "volume": "2523",
      "turnover": "486971",
      "trades": "43"
    },
    {
      "date": "2021-08-23",
      "bid": "188.20",
      "ask": "190.00",
      "open": "194.00",
      "high": "194.00",
      "low": "188.20",
      "close": "189.00",
      "average": "190.0446",
      "volume": "10951",
      "turnover": "2081178",
      "trades": "78"
    },
    {
      "date": "2021-08-24",
      "bid": "191.20",
      "ask": "192.60",
      "open": "187.60",
      "high": "193.20",
      "low": "186.40",
      "close": "191.20",
      "average": "188.4535",
      "volume": "3095",
      "turnover": "586718.2",
      "trades": "46"
    },
    {
      "date": "2021-08-25",
      "bid": "191.20",
      "ask": "193.60",
      "open": "194.20",
      "high": "194.20",
      "low": "185.80",
      "close": "193.20",
      "average": "191.0812",
      "volume": "2468",
      "turnover": "472715.8",
      "trades": "36"
    },
    {
      "date": "2021-08-26",
      "bid": "199.00",
      "ask": "200.50",
      "open": "193.20",
      "high": "203.50",
      "low": "191.80",
      "close": "199.00",
      "average": "196.96",
      "volume": "6839",
      "turnover": "1347009.7",
      "trades": "101"
    },
    {
      "date": "2021-08-27",
      "bid": "212.50",
      "ask": "215.00",
      "open": "202.00",
      "high": "217.50",
      "low": "198.80",
      "close": "214.00",
      "average": "205.2815",
      "volume": "32147",
      "turnover": "6599183.7",
      "trades": "110"
    },
    {
      "date": "2021-08-30",
      "bid": "222.00",
      "ask": "223.50",
      "open": "216.00",
      "high": "225.00",
      "low": "216.00",
      "close": "223.50",
      "average": "219.6916",
      "volume": "18360",
      "turnover": "4033537",
      "trades": "153"
    },
    {
      "date": "2021-08-31",
      "bid": "209.00",
      "ask": "211.00",
      "open": "223.50",
      "high": "228.00",
      "low": "207.50",
      "close": "212.00",
      "average": "215.5369",
      "volume": "47787",
      "turnover": "10325805",
      "trades": "267"
    },
    {
      "date": "2021-09-01",
      "bid": "207.00",
      "ask": "208.50",
      "open": "221.00",
      "high": "221.00",
      "low": "205.00",
      "close": "208.00",
      "average": "207.5063",
      "volume": "80215",
      "turnover": "16645115.5",
      "trades": "152"
    },
    {
      "date": "2021-09-02",
      "bid": "213.50",
      "ask": "217.00",
      "open": "209.50",
      "high": "217.00",
      "low": "205.00",
      "close": "216.50",
      "average": "210.2397",
      "volume": "8879",
      "turnover": "1866718.5",
      "trades": "149"
    },
    {
      "date": "2021-09-03",
      "bid": "215.00",
      "ask": "217.00",
      "open": "219.00",
      "high": "219.00",
      "low": "211.50",
      "close": "216.00",
      "average": "214.5671",
      "volume": "3854",
      "turnover": "826941.5",
      "trades": "107"
    },
    {
      "date": "2021-09-06",
      "bid": "215.00",
      "ask": "217.00",
      "open": "219.50",
      "high": "219.50",
      "low": "212.50",
      "close": "215.00",
      "average": "215.0284",
      "volume": "94835",
      "turnover": "20392221",
      "trades": "87"
    },
    {
      "date": "2021-09-07",
      "bid": "212.50",
      "ask": "213.50",
      "open": "218.00",
      "high": "218.50",
      "low": "211.50",
      "close": "214.00",
      "average": "214.6948",
      "volume": "6373",
      "turnover": "1368250",
      "trades": "111"
    },
    {
      "date": "2021-09-08",
      "bid": "213.00",
      "ask": "214.50",
      "open": "214.00",
      "high": "215.00",
      "low": "211.00",
      "close": "213.00",
      "average": "212.5194",
      "volume": "3214",
      "turnover": "683037.5",
      "trades": "74"
    },
    {
      "date": "2021-09-09",
      "bid": "213.00",
      "ask": "215.50",
      "open": "213.00",
      "high": "215.50",
      "low": "210.50",
      "close": "215.00",
      "average": "212.3842",
      "volume": "4840",
      "turnover": "1027939.5",
      "trades": "100"
    },
    {
      "date": "2021-09-10",
      "bid": "211.00",
      "ask": "212.00",
      "open": "213.50",
      "high": "213.50",
      "low": "211.00",
      "close": "211.50",
      "average": "211.3706",
      "volume": "6478",
      "turnover": "1369787.5",
      "trades": "155"
    },
    {
      "date": "2021-09-13",
      "bid": "210.00",
      "ask": "211.00",
      "open": "211.50",
      "high": "213.00",
      "low": "210.00",
      "close": "210.50",
      "average": "210.8375",
      "volume": "3384",
      "turnover": "713474",
      "trades": "75"
    },
    {
      "date": "2021-09-14",
      "bid": "211.00",
      "ask": "213.00",
      "open": "211.00",
      "high": "215.50",
      "low": "208.00",
      "close": "211.50",
      "average": "211.361",
      "volume": "13662",
      "turnover": "2887614",
      "trades": "100"
    },
    {
      "date": "2021-09-15",
      "bid": "204.50",
      "ask": "205.50",
      "open": "211.50",
      "high": "215.00",
      "low": "203.50",
      "close": "204.00",
      "average": "209.7263",
      "volume": "34759",
      "turnover": "7290455",
      "trades": "277"
    },
    {
      "date": "2021-09-16",
      "bid": "207.00",
      "ask": "208.00",
      "open": "207.00",
      "high": "209.00",
      "low": "203.50",
      "close": "207.50",
      "average": "206.8693",
      "volume": "7404",
      "turnover": "1531660.5",
      "trades": "91"
    },
    {
      "date": "2021-09-17",
      "bid": "204.00",
      "ask": "205.50",
      "open": "207.50",
      "high": "209.50",
      "low": "204.00",
      "close": "204.50",
      "average": "207.6644",
      "volume": "6306",
      "turnover": "1309531.5",
      "trades": "85"
    },
    {
      "date": "2021-09-20",
      "bid": "195.20",
      "ask": "199.80",
      "open": "204.50",
      "high": "204.50",
      "low": "195.00",
      "close": "195.40",
      "average": "199.452",
      "volume": "14965",
      "turnover": "2984799.9",
      "trades": "119"
    },
    {
      "date": "2021-09-21",
      "bid": "196.20",
      "ask": "198.20",
      "open": "195.40",
      "high": "200.00",
      "low": "195.00",
      "close": "198.60",
      "average": "197.1882",
      "volume": "8425",
      "turnover": "1661310.2",
      "trades": "106"
    },
    {
      "date": "2021-09-22",
      "bid": "197.80",
      "ask": "199.00",
      "open": "195.00",
      "high": "200.00",
      "low": "191.20",
      "close": "199.60",
      "average": "194.336",
      "volume": "14879",
      "turnover": "2891362.4",
      "trades": "119"
    },
    {
      "date": "2021-09-23",
      "bid": "201.50",
      "ask": "203.50",
      "open": "199.60",
      "high": "206.00",
      "low": "198.20",
      "close": "203.50",
      "average": "202.8525",
      "volume": "4947",
      "turnover": "1003511.2",
      "trades": "60"
    },
    {
      "date": "2021-09-24",
      "bid": "201.50",
      "ask": "203.50",
      "open": "201.00",
      "high": "204.50",
      "low": "200.00",
      "close": "201.50",
      "average": "203.3467",
      "volume": "47731",
      "turnover": "9705939",
      "trades": "37"
    },
    {
      "date": "2021-09-27",
      "bid": "196.20",
      "ask": "197.80",
      "open": "201.50",
      "high": "201.50",
      "low": "194.80",
      "close": "196.60",
      "average": "197.64",
      "volume": "42244",
      "turnover": "8348916.8",
      "trades": "152"
    },
    {
      "date": "2021-09-28",
      "bid": "192.80",
      "ask": "194.00",
      "open": "197.60",
      "high": "197.80",
      "low": "191.00",
      "close": "194.00",
      "average": "194.8952",
      "volume": "45837",
      "turnover": "8933702.8",
      "trades": "118"
    },
    {
      "date": "2021-09-29",
      "bid": "193.20",
      "ask": "198.20",
      "open": "194.00",
      "high": "199.20",
      "low": "192.20",
      "close": "197.60",
      "average": "196.1521",
      "volume": "5439",
      "turnover": "1066871.2",
      "trades": "93"
    },
    {
      "date": "2021-09-30",
      "bid": "197.80",
      "ask": "203.50",
      "open": "194.80",
      "high": "203.50",
      "low": "190.20",
      "close": "200.00",
      "average": "199.0554",
      "volume": "2699",
      "turnover": "537273.1",
      "trades": "65"
    },
    {
      "date": "2021-10-01",
      "bid": "201.00",
      "ask": "203.00",
      "open": "200.00",
      "high": "203.00",
      "low": "198.00",
      "close": "203.00",
      "average": "199.6527",
      "volume": "1768",
      "turnover": "352986",
      "trades": "36"
    },
    {
      "date": "2021-10-04",
      "bid": "198.00",
      "ask": "200.00",
      "open": "203.00",
      "high": "204.50",
      "low": "198.00",
      "close": "199.80",
      "average": "202.7492",
      "volume": "4299",
      "turnover": "872019.3",
      "trades": "68"
    },
    {
      "date": "2021-10-05",
      "bid": "203.50",
      "ask": "205.00",
      "open": "199.80",
      "high": "205.00",
      "low": "195.20",
      "close": "205.00",
      "average": "199.2774",
      "volume": "4626",
      "turnover": "921857.2",
      "trades": "54"
    },
    {
      "date": "2021-10-06",
      "bid": "203.00",
      "ask": "205.00",
      "open": "205.00",
      "high": "205.50",
      "low": "197.40",
      "close": "203.00",
      "average": "201.4616",
      "volume": "2907",
      "turnover": "585649",
      "trades": "64"
    },
    {
      "date": "2021-10-07",
      "bid": "205.00",
      "ask": "206.00",
      "open": "203.00",
      "high": "206.00",
      "low": "202.00",
      "close": "206.00",
      "average": "203.7516",
      "volume": "4011",
      "turnover": "817247.5",
      "trades": "43"
    },
    {
      "date": "2021-10-08",
      "bid": "213.50",
      "ask": "215.00",
      "open": "206.00",
      "high": "220.00",
      "low": "206.00",
      "close": "214.00",
      "average": "214.2627",
      "volume": "8131",
      "turnover": "1742170",
      "trades": "89"
    },
    {
      "date": "2021-10-11",
      "bid": "219.00",
      "ask": "222.00",
      "open": "212.00",
      "high": "221.50",
      "low": "207.50",
      "close": "221.50",
      "average": "212.5229",
      "volume": "5128",
      "turnover": "1089817.5",
      "trades": "90"
    },
    {
      "date": "2021-10-12",
      "bid": "221.50",
      "ask": "225.00",
      "open": "221.00",
      "high": "225.50",
      "low": "214.00",
      "close": "225.00",
      "average": "222.8506",
      "volume": "36887",
      "turnover": "8220290.5",
      "trades": "88"
    },
    {
      "date": "2021-10-13",
      "bid": "226.50",
      "ask": "227.50",
      "open": "227.00",
      "high": "227.50",
      "low": "225.00",
      "close": "227.50",
      "average": "226.7219",
      "volume": "8663",
      "turnover": "1964092",
      "trades": "116"
    },
    {
      "date": "2021-10-14",
      "bid": "236.50",
      "ask": "237.00",
      "open": "229.00",
      "high": "237.00",
      "low": "229.00",
      "close": "236.50",
      "average": "234.4677",
      "volume": "153043",
      "turnover": "35883641",
      "trades": "56"
    },
    {
      "date": "2021-10-15",
      "bid": "237.00",
      "ask": "239.50",
      "open": "240.00",
      "high": "249.50",
      "low": "237.50",
      "close": "237.50",
      "average": "243.5119",
      "volume": "13972",
      "turnover": "3402461",
      "trades": "232"
    },
    {
      "date": "2021-10-18",
      "bid": "238.50",
      "ask": "240.00",
      "open": "237.00",
      "high": "242.50",
      "low": "231.00",
      "close": "239.50",
      "average": "237.8357",
      "volume": "1397",
      "turnover": "332256.5",
      "trades": "59"
    },
    {
      "date": "2021-10-19",
      "bid": "231.00",
      "ask": "233.00",
      "open": "240.00",
      "high": "244.00",
      "low": "230.50",
      "close": "230.50",
      "average": "240.001",
      "volume": "4740",
      "turnover": "1138005.5",
      "trades": "69"
    },
    {
      "date": "2021-10-20",
      "bid": "224.00",
      "ask": "224.50",
      "open": "230.50",
      "high": "232.50",
      "low": "219.00",
      "close": "224.00",
      "average": "225.336",
      "volume": "3132",
      "turnover": "705752.5",
      "trades": "84"
    },
    {
      "date": "2021-10-21",
      "bid": "220.50",
      "ask": "223.50",
      "open": "224.50",
      "high": "224.50",
      "low": "218.00",
      "close": "222.50",
      "average": "220.7484",
      "volume": "2488",
      "turnover": "549222",
      "trades": "63"
    },
    {
      "date": "2021-10-22",
      "bid": "225.50",
      "ask": "229.50",
      "open": "224.50",
      "high": "229.00",
      "low": "217.00",
      "close": "229.00",
      "average": "223.6224",
      "volume": "1847",
      "turnover": "413030.5",
      "trades": "54"
    },
    {
      "date": "2021-10-25",
      "bid": "227.00",
      "ask": "227.50",
      "open": "240.00",
      "high": "240.00",
      "low": "226.50",
      "close": "226.50",
      "average": "230.5673",
      "volume": "3095",
      "turnover": "713510.5",
      "trades": "65"
    },
    {
      "date": "2021-10-26",
      "bid": "220.00",
      "ask": "221.00",
      "open": "226.00",
      "high": "226.50",
      "low": "219.00",
      "close": "222.00",
      "average": "223.8047",
      "volume": "2401",
      "turnover": "537355",
      "trades": "68"
    },
    {
      "date": "2021-10-27",
      "bid": "218.00",
      "ask": "221.00",
      "open": "222.00",
      "high": "222.00",
      "low": "215.50",
      "close": "217.50",
      "average": "217.3324",
      "volume": "4997",
      "turnover": "1086010",
      "trades": "108"
    },
    {
      "date": "2021-10-28",
      "bid": "213.00",
      "ask": "217.00",
      "open": "217.00",
      "high": "217.00",
      "low": "207.00",
      "close": "213.00",
      "average": "210.6344",
      "volume": "9536",
      "turnover": "2008070.5",
      "trades": "191"
    },
    {
      "date": "2021-10-29",
      "bid": "219.50",
      "ask": "221.50",
      "open": "220.50",
      "high": "224.50",
      "low": "217.50",
      "close": "220.50",
      "average": "220.2885",
      "volume": "10415",
      "turnover": "2294305",
      "trades": "203"
    },
    {
      "date": "2021-11-01",
      "bid": "217.00",
      "ask": "219.00",
      "open": "220.50",
      "high": "223.00",
      "low": "216.50",
      "close": "219.00",
      "average": "219.646",
      "volume": "4270",
      "turnover": "937888.5",
      "trades": "101"
    },
    {
      "date": "2021-11-02",
      "bid": "214.00",
      "ask": "215.00",
      "open": "219.00",
      "high": "219.00",
      "low": "209.50",
      "close": "213.00",
      "average": "212.8598",
      "volume": "3095",
      "turnover": "658801",
      "trades": "71"
    },
    {
      "date": "2021-11-03",
      "bid": "211.00",
      "ask": "213.00",
      "open": "213.50",
      "high": "215.00",
      "low": "210.00",
      "close": "212.00",
      "average": "212.5805",
      "volume": "1541",
      "turnover": "327586.5",
      "trades": "39"
    },
    {
      "date": "2021-11-04",
      "bid": "218.00",
      "ask": "221.50",
      "open": "212.00",
      "high": "221.00",
      "low": "212.00",
      "close": "219.00",
      "average": "218.518",
      "volume": "9118",
      "turnover": "1992447",
      "trades": "70"
    },
    {
      "date": "2021-11-05",
      "bid": "217.00",
      "ask": "219.50",
      "open": "220.00",
      "high": "223.50",
      "low": "217.00",
      "close": "219.50",
      "average": "220.5745",
      "volume": "1846",
      "turnover": "407180.5",
      "trades": "29"
    },
    {
      "date": "2021-11-08",
      "bid": "228.50",
      "ask": "230.00",
      "open": "225.50",
      "high": "232.50",
      "low": "225.00",
      "close": "230.00",
      "average": "228.5786",
      "volume": "38423",
      "turnover": "8778596.25",
      "trades": "443"
    },
    {
      "date": "2021-11-09",
      "bid": "220.50",
      "ask": "224.00",
      "open": "230.50",
      "high": "239.00",
      "low": "220.00",
      "close": "222.00",
      "average": "229.7596",
      "volume": "15432",
      "turnover": "3550077.5",
      "trades": "320"
    },
    {
      "date": "2021-11-10",
      "bid": "221.50",
      "ask": "224.50",
      "open": "224.00",
      "high": "228.00",
      "low": "221.50",
      "close": "224.00",
      "average": "223.4005",
      "volume": "2843",
      "turnover": "635127.5",
      "trades": "102"
    },
    {
      "date": "2021-11-11",
      "bid": "222.50",
      "ask": "224.50",
      "open": "225.00",
      "high": "225.50",
      "low": "218.00",
      "close": "224.50",
      "average": "222.3972",
      "volume": "4303",
      "turnover": "956975",
      "trades": "115"
    },
    {
      "date": "2021-11-12",
      "bid": "222.00",
      "ask": "224.00",
      "open": "224.50",
      "high": "227.50",
      "low": "221.50",
      "close": "224.50",
      "average": "224.5626",
      "volume": "9435",
      "turnover": "2122904.25",
      "trades": "114"
    },
    {
      "date": "2021-11-15",
      "bid": "220.00",
      "ask": "221.00",
      "open": "224.50",
      "high": "224.50",
      "low": "215.00",
      "close": "221.50",
      "average": "220.8693",
      "volume": "8414",
      "turnover": "1858394",
      "trades": "192"
    },
    {
      "date": "2021-11-16",
      "bid": "217.00",
      "ask": "218.00",
      "open": "221.50",
      "high": "222.00",
      "low": "212.00",
      "close": "217.00",
      "average": "216.7965",
      "volume": "14274",
      "turnover": "3094553",
      "trades": "147"
    },
    {
      "date": "2021-11-17",
      "bid": "216.50",
      "ask": "217.00",
      "open": "217.00",
      "high": "218.00",
      "low": "212.50",
      "close": "216.50",
      "average": "215.633",
      "volume": "10616",
      "turnover": "2289160",
      "trades": "88"
    },
    {
      "date": "2021-11-18",
      "bid": "216.50",
      "ask": "217.00",
      "open": "216.50",
      "high": "219.00",
      "low": "214.00",
      "close": "215.00",
      "average": "217.0867",
      "volume": "11961",
      "turnover": "2596574",
      "trades": "107"
    },
    {
      "date": "2021-11-19",
      "bid": "215.50",
      "ask": "217.00",
      "open": "216.50",
      "high": "219.50",
      "low": "215.00",
      "close": "217.00",
      "average": "216.4046",
      "volume": "1484",
      "turnover": "321144.5",
      "trades": "50"
    },
    {
      "date": "2021-11-22",
      "bid": "210.00",
      "ask": "212.00",
      "open": "216.00",
      "high": "216.00",
      "low": "210.00",
      "close": "212.00",
      "average": "213.2574",
      "volume": "2467",
      "turnover": "526106",
      "trades": "79"
    },
    {
      "date": "2021-11-23",
      "bid": "206.50",
      "ask": "208.50",
      "open": "210.50",
      "high": "212.00",
      "low": "202.00",
      "close": "208.50",
      "average": "208.8192",
      "volume": "4590",
      "turnover": "958480",
      "trades": "66"
    },
    {
      "date": "2021-11-24",
      "bid": "204.50",
      "ask": "207.00",
      "open": "208.00",
      "high": "208.50",
      "low": "203.00",
      "close": "204.50",
      "average": "205.8252",
      "volume": "2468",
      "turnover": "507976.5",
      "trades": "65"
    },
    {
      "date": "2021-11-25",
      "bid": "205.50",
      "ask": "206.50",
      "open": "204.00",
      "high": "206.00",
      "low": "200.50",
      "close": "206.00",
      "average": "202.6843",
      "volume": "2010",
      "turnover": "407395.5",
      "trades": "50"
    },
    {
      "date": "2021-11-26",
      "bid": "196.00",
      "ask": "197.40",
      "open": "201.50",
      "high": "205.50",
      "low": "194.00",
      "close": "196.00",
      "average": "198.8231",
      "volume": "4605",
      "turnover": "915580.6",
      "trades": "107"
    },
    {
      "date": "2021-11-29",
      "bid": "196.60",
      "ask": "197.60",
      "open": "197.00",
      "high": "201.50",
      "low": "192.60",
      "close": "196.60",
      "average": "196.7035",
      "volume": "5582",
      "turnover": "1098237.89",
      "trades": "79"
    },
    {
      "date": "2021-11-30",
      "bid": "199.20",
      "ask": "200.50",
      "open": "202.00",
      "high": "202.00",
      "low": "190.80",
      "close": "200.00",
      "average": "197.7545",
      "volume": "20854",
      "turnover": "4151986.4",
      "trades": "209"
    },
    {
      "date": "2021-12-01",
      "bid": "205.00",
      "ask": "207.00",
      "open": "200.00",
      "high": "209.00",
      "low": "192.60",
      "close": "205.00",
      "average": "205.2239",
      "volume": "10432",
      "turnover": "2137311.25",
      "trades": "147"
    },
    {
      "date": "2021-12-02",
      "bid": "202.00",
      "ask": "204.00",
      "open": "205.00",
      "high": "209.50",
      "low": "200.00",
      "close": "205.00",
      "average": "203.3843",
      "volume": "11557",
      "turnover": "2350311.75",
      "trades": "165"
    },
    {
      "date": "2021-12-03",
      "bid": "205.00",
      "ask": "209.00",
      "open": "207.00",
      "high": "210.00",
      "low": "199.80",
      "close": "208.00",
      "average": "205.2926",
      "volume": "8304",
      "turnover": "1702425.85",
      "trades": "70"
    },
    {
      "date": "2021-12-06",
      "bid": "200.50",
      "ask": "204.00",
      "open": "209.00",
      "high": "210.00",
      "low": "195.20",
      "close": "200.50",
      "average": "200.6891",
      "volume": "2473",
      "turnover": "497235.3",
      "trades": "50"
    },
    {
      "date": "2021-12-07",
      "bid": "194.00",
      "ask": "195.00",
      "open": "202.00",
      "high": "202.50",
      "low": "195.00",
      "close": "195.00",
      "average": "197.5384",
      "volume": "6953",
      "turnover": "1373886.05",
      "trades": "102"
    },
    {
      "date": "2021-12-08",
      "bid": "198.40",
      "ask": "199.00",
      "open": "196.40",
      "high": "200.50",
      "low": "196.40",
      "close": "198.40",
      "average": "198.704",
      "volume": "2023",
      "turnover": "401978.1",
      "trades": "42"
    },
    {
      "date": "2021-12-09",
      "bid": "196.60",
      "ask": "197.80",
      "open": "198.20",
      "high": "199.20",
      "low": "193.20",
      "close": "197.80",
      "average": "197.1515",
      "volume": "3932",
      "turnover": "775199.6",
      "trades": "54"
    },
    {
      "date": "2021-12-10",
      "bid": "196.20",
      "ask": "197.80",
      "open": "198.20",
      "high": "198.20",
      "low": "195.00",
      "close": "197.80",
      "average": "196.9377",
      "volume": "4157",
      "turnover": "818670",
      "trades": "66"
    },
    {
      "date": "2021-12-13",
      "bid": "196.00",
      "ask": "197.60",
      "open": "196.60",
      "high": "202.50",
      "low": "194.00",
      "close": "194.00",
      "average": "197.3944",
      "volume": "24701",
      "turnover": "4876429.4",
      "trades": "188"
    },
    {
      "date": "2021-12-14",
      "bid": "192.40",
      "ask": "193.40",
      "open": "194.00",
      "high": "197.80",
      "low": "192.40",
      "close": "192.40",
      "average": "194.211",
      "volume": "2003",
      "turnover": "389004.6",
      "trades": "47"
    },
    {
      "date": "2021-12-15",
      "bid": "188.60",
      "ask": "189.00",
      "open": "192.40",
      "high": "192.40",
      "low": "188.60",
      "close": "188.60",
      "average": "189.1813",
      "volume": "4993",
      "turnover": "944582.4",
      "trades": "128"
    },
    {
      "date": "2021-12-16",
      "bid": "194.00",
      "ask": "195.20",
      "open": "189.80",
      "high": "195.40",
      "low": "189.60",
      "close": "193.60",
      "average": "192.4612",
      "volume": "7134",
      "turnover": "1373018.4",
      "trades": "81"
    },
    {
      "date": "2021-12-17",
      "bid": "187.60",
      "ask": "189.80",
      "open": "198.00",
      "high": "198.00",
      "low": "185.20",
      "close": "189.60",
      "average": "191.2632",
      "volume": "4189",
      "turnover": "801201.6",
      "trades": "61"
    },
    {
      "date": "2021-12-20",
      "bid": "185.20",
      "ask": "188.80",
      "open": "190.00",
      "high": "191.00",
      "low": "185.20",
      "close": "186.00",
      "average": "189.713",
      "volume": "3195",
      "turnover": "606133",
      "trades": "53"
    },
    {
      "date": "2021-12-21",
      "bid": "187.00",
      "ask": "190.40",
      "open": "186.00",
      "high": "190.60",
      "low": "185.20",
      "close": "190.00",
      "average": "188.1699",
      "volume": "1138",
      "turnover": "214139.6",
      "trades": "43"
    },
    {
      "date": "2021-12-22",
      "bid": "192.00",
      "ask": "193.00",
      "open": "189.40",
      "high": "194.60",
      "low": "189.00",
      "close": "192.20",
      "average": "191.9802",
      "volume": "5208",
      "turnover": "999833",
      "trades": "72"
    },
    {
      "date": "2021-12-23",
      "bid": "192.80",
      "ask": "197.80",
      "open": "193.20",
      "high": "198.00",
      "low": "192.00",
      "close": "197.00",
      "average": "195.6226",
      "volume": "3520",
      "turnover": "688591.4",
      "trades": "51"
    },
    {
      "date": "2021-12-27",
      "bid": "197.00",
      "ask": "198.80",
      "open": "196.80",
      "high": "199.00",
      "low": "192.80",
      "close": "199.00",
      "average": "196.4385",
      "volume": "3542",
      "turnover": "695785.2",
      "trades": "73"
    },
    {
      "date": "2021-12-28",
      "bid": "194.00",
      "ask": "197.40",
      "open": "198.00",
      "high": "201.00",
      "low": "190.00",
      "close": "197.80",
      "average": "198.4977",
      "volume": "3976",
      "turnover": "789226.9",
      "trades": "55"
    },
    {
      "date": "2021-12-29",
      "bid": "195.00",
      "ask": "200.00",
      "open": "193.80",
      "high": "199.80",
      "low": "193.60",
      "close": "199.80",
      "average": "196.5761",
      "volume": "4226",
      "turnover": "830730.8",
      "trades": "66"
    },
    {
      "date": "2021-12-30",
      "bid": "193.40",
      "ask": "199.40",
      "open": "199.80",
      "high": "200.00",
      "low": "189.40",
      "close": "192.00",
      "average": "196.1373",
      "volume": "3912",
      "turnover": "766541.2",
      "trades": "71"
    },
    {
      "date": "2022-01-03",
      "bid": "194.80",
      "ask": "198.20",
      "open": "192.20",
      "high": "199.20",
      "low": "192.20",
      "close": "197.60",
      "average": "196.2623",
      "volume": "1550",
      "turnover": "304206.6",
      "trades": "44"
    },
    {
      "date": "2022-01-04",
      "bid": "197.20",
      "ask": "198.80",
      "open": "200.00",
      "high": "200.00",
      "low": "195.00",
      "close": "197.20",
      "average": "199.8591",
      "volume": "52404",
      "turnover": "10473442",
      "trades": "47"
    },
    {
      "date": "2022-01-05",
      "bid": "187.00",
      "ask": "188.00",
      "open": "197.20",
      "high": "198.60",
      "low": "187.00",
      "close": "189.60",
      "average": "193.7372",
      "volume": "56326",
      "turnover": "10912438.8",
      "trades": "98"
    },
    {
      "date": "2022-01-07",
      "bid": "191.00",
      "ask": "193.20",
      "open": "190.00",
      "high": "196.00",
      "low": "189.40",
      "close": "193.80",
      "average": "192.0947",
      "volume": "5830",
      "turnover": "1119756",
      "trades": "122"
    },
    {
      "date": "2022-01-10",
      "bid": "194.00",
      "ask": "194.60",
      "open": "196.00",
      "high": "204.50",
      "low": "191.00",
      "close": "194.60",
      "average": "196.5833",
      "volume": "27152",
      "turnover": "5337630.09",
      "trades": "213"
    },
    {
      "date": "2022-01-11",
      "bid": "191.00",
      "ask": "194.00",
      "open": "189.00",
      "high": "194.00",
      "low": "189.00",
      "close": "193.80",
      "average": "191.2865",
      "volume": "6947",
      "turnover": "1328867.39",
      "trades": "80"
    },
    {
      "date": "2022-01-12",
      "bid": "196.60",
      "ask": "199.40",
      "open": "199.00",
      "high": "201.00",
      "low": "195.00",
      "close": "199.40",
      "average": "198.6066",
      "volume": "7448",
      "turnover": "1479222.2",
      "trades": "60"
    },
    {
      "date": "2022-01-13",
      "bid": "197.00",
      "ask": "200.00",
      "open": "199.40",
      "high": "199.40",
      "low": "197.00",
      "close": "197.00",
      "average": "197.5322",
      "volume": "3490",
      "turnover": "689387.4",
      "trades": "56"
    },
    {
      "date": "2022-01-14",
      "bid": "196.20",
      "ask": "198.40",
      "open": "195.40",
      "high": "201.00",
      "low": "195.20",
      "close": "200.00",
      "average": "197.8515",
      "volume": "1075",
      "turnover": "212690.4",
      "trades": "29"
    },
    {
      "date": "2022-01-17",
      "bid": "200.50",
      "ask": "202.00",
      "open": "200.00",
      "high": "202.00",
      "low": "200.00",
      "close": "202.00",
      "average": "200.3797",
      "volume": "3059",
      "turnover": "612961.5",
      "trades": "53"
    },
    {
      "date": "2022-01-18",
      "bid": "197.60",
      "ask": "198.20",
      "open": "198.00",
      "high": "200.50",
      "low": "195.20",
      "close": "198.20",
      "average": "197.637",
      "volume": "6826",
      "turnover": "1349070.1",
      "trades": "116"
    },
    {
      "date": "2022-01-19",
      "bid": "197.00",
      "ask": "200.50",
      "open": "198.00",
      "high": "201.00",
      "low": "196.00",
      "close": "197.00",
      "average": "197.6959",
      "volume": "3670",
      "turnover": "725544",
      "trades": "66"
    },
    {
      "date": "2022-01-20",
      "bid": "201.50",
      "ask": "202.50",
      "open": "200.50",
      "high": "206.50",
      "low": "196.80",
      "close": "202.00",
      "average": "203.71",
      "volume": "4663",
      "turnover": "949899.9",
      "trades": "59"
    },
    {
      "date": "2022-01-21",
      "bid": "195.00",
      "ask": "212.50",
      "open": "206.00",
      "high": "212.50",
      "low": "198.00",
      "close": "208.50",
      "average": "205.3476",
      "volume": "4387",
      "turnover": "900860",
      "trades": "128"
    },
    {
      "date": "2022-01-24",
      "bid": "194.40",
      "ask": "195.00",
      "open": "208.50",
      "high": "212.00",
      "low": "193.80",
      "close": "193.80",
      "average": "197.8285",
      "volume": "5156",
      "turnover": "1020003.7",
      "trades": "111"
    },
    {
      "date": "2022-01-25",
      "bid": "181.00",
      "ask": "183.20",
      "open": "192.00",
      "high": "192.00",
      "low": "176.20",
      "close": "183.20",
      "average": "184.1506",
      "volume": "5177",
      "turnover": "953347.4",
      "trades": "120"
    },
    {
      "date": "2022-01-26",
      "bid": "178.40",
      "ask": "181.60",
      "open": "183.20",
      "high": "188.00",
      "low": "177.00",
      "close": "181.60",
      "average": "183.9443",
      "volume": "3663",
      "turnover": "673788",
      "trades": "84"
    },
    {
      "date": "2022-01-27",
      "bid": "192.80",
      "ask": "194.60",
      "open": "184.80",
      "high": "199.20",
      "low": "183.80",
      "close": "194.60",
      "average": "193.6868",
      "volume": "3227",
      "turnover": "624520.8",
      "trades": "60"
    },
    {
      "date": "2022-01-28",
      "bid": "194.00",
      "ask": "198.60",
      "open": "194.60",
      "high": "201.50",
      "low": "191.00",
      "close": "199.60",
      "average": "196.0121",
      "volume": "2902",
      "turnover": "568827",
      "trades": "57"
    },
    {
      "date": "2022-01-31",
      "bid": "196.80",
      "ask": "200.50",
      "open": "195.00",
      "high": "201.00",
      "low": "195.00",
      "close": "196.00",
      "average": "195.9302",
      "volume": "4858",
      "turnover": "951828.8",
      "trades": "54"
    },
    {
      "date": "2022-02-01",
      "bid": "196.60",
      "ask": "196.80",
      "open": "196.20",
      "high": "200.00",
      "low": "196.20",
      "close": "196.80",
      "average": "197.6628",
      "volume": "2437",
      "turnover": "481704.2",
      "trades": "51"
    },
    {
      "date": "2022-02-02",
      "bid": "198.20",
      "ask": "199.80",
      "open": "196.80",
      "high": "205.00",
      "low": "195.00",
      "close": "197.60",
      "average": "198.6917",
      "volume": "10333",
      "turnover": "2053489.8",
      "trades": "101"
    },
    {
      "date": "2022-02-03",
      "bid": "200.00",
      "ask": "201.50",
      "open": "198.60",
      "high": "204.00",
      "low": "198.60",
      "close": "202.00",
      "average": "201.2312",
      "volume": "4864",
      "turnover": "978788.5",
      "trades": "40"
    },
    {
      "date": "2022-02-04",
      "bid": "203.00",
      "ask": "204.00",
      "open": "202.00",
      "high": "204.00",
      "low": "202.00",
      "close": "203.00",
      "average": "203.1143",
      "volume": "3640",
      "turnover": "739346.5",
      "trades": "61"
    },
    {
      "date": "2022-02-07",
      "bid": "203.50",
      "ask": "206.00",
      "open": "205.00",
      "high": "205.50",
      "low": "203.00",
      "close": "205.50",
      "average": "204.1764",
      "volume": "2267",
      "turnover": "462868",
      "trades": "28"
    },
    {
      "date": "2022-02-08",
      "bid": "203.00",
      "ask": "205.00",
      "open": "204.00",
      "high": "206.00",
      "low": "203.00",
      "close": "203.00",
      "average": "204.3897",
      "volume": "2085",
      "turnover": "426073.75",
      "trades": "105"
    },
    {
      "date": "2022-02-09",
      "bid": "205.00",
      "ask": "206.00",
      "open": "204.00",
      "high": "207.00",
      "low": "203.00",
      "close": "206.00",
      "average": "204.3397",
      "volume": "1516",
      "turnover": "309779",
      "trades": "41"
    },
    {
      "date": "2022-02-10",
      "bid": "204.00",
      "ask": "204.50",
      "open": "204.00",
      "high": "206.00",
      "low": "204.00",
      "close": "204.00",
      "average": "204.7147",
      "volume": "2199",
      "turnover": "450291.5",
      "trades": "49"
    },
    {
      "date": "2022-02-11",
      "bid": "205.50",
      "ask": "206.50",
      "open": "204.50",
      "high": "207.50",
      "low": "204.50",
      "close": "205.50",
      "average": "205.4093",
      "volume": "2139",
      "turnover": "440243",
      "trades": "30"
    },
    {
      "date": "2022-02-14",
      "bid": "195.60",
      "ask": "199.80",
      "open": "204.50",
      "high": "204.50",
      "low": "195.00",
      "close": "199.40",
      "average": "199.6505",
      "volume": "3777",
      "turnover": "754079.8",
      "trades": "69"
    },
    {
      "date": "2022-02-15",
      "bid": "201.50",
      "ask": "203.50",
      "open": "199.80",
      "high": "204.50",
      "low": "199.80",
      "close": "202.50",
      "average": "201.1905",
      "volume": "3571",
      "turnover": "718451.4",
      "trades": "60"
    },
    {
      "date": "2022-02-16",
      "bid": "196.60",
      "ask": "199.80",
      "open": "202.00",
      "high": "202.00",
      "low": "196.20",
      "close": "199.80",
      "average": "200.2483",
      "volume": "2747",
      "turnover": "550783.2",
      "trades": "58"
    },
    {
      "date": "2022-02-17",
      "bid": "188.20",
      "ask": "189.60",
      "open": "195.40",
      "high": "198.60",
      "low": "187.20",
      "close": "187.20",
      "average": "194.8714",
      "volume": "5969",
      "turnover": "1163187.6",
      "trades": "96"
    },
    {
      "date": "2022-02-18",
      "bid": "173.60",
      "ask": "174.00",
      "open": "182.60",
      "high": "185.80",
      "low": "170.80",
      "close": "173.60",
      "average": "177.3284",
      "volume": "7193",
      "turnover": "1275523",
      "trades": "113"
    },
    {
      "date": "2022-02-21",
      "bid": "171.20",
      "ask": "173.00",
      "open": "173.00",
      "high": "173.00",
      "low": "168.20",
      "close": "171.20",
      "average": "170.8337",
      "volume": "17529",
      "turnover": "2994710",
      "trades": "107"
    },
    {
      "date": "2022-02-22",
      "bid": "178.80",
      "ask": "180.80",
      "open": "168.20",
      "high": "190.00",
      "low": "165.20",
      "close": "180.40",
      "average": "179.1275",
      "volume": "7358",
      "turnover": "1317719.1",
      "trades": "92"
    },
    {
      "date": "2022-02-23",
      "bid": "179.40",
      "ask": "186.40",
      "open": "187.60",
      "high": "187.60",
      "low": "177.00",
      "close": "180.00",
      "average": "180.7798",
      "volume": "1532",
      "turnover": "276954.6",
      "trades": "26"
    },
    {
      "date": "2022-02-24",
      "bid": "170.40",
      "ask": "174.20",
      "open": "170.00",
      "high": "174.20",
      "low": "170.00",
      "close": "170.20",
      "average": "170.767",
      "volume": "3654",
      "turnover": "623982.8",
      "trades": "85"
    },
    {
      "date": "2022-02-25",
      "bid": "182.80",
      "ask": "184.20",
      "open": "170.20",
      "high": "185.80",
      "low": "162.40",
      "close": "184.20",
      "average": "172.349",
      "volume": "7339",
      "turnover": "1263504.6",
      "trades": "93"
    },
    {
      "date": "2022-02-28",
      "bid": "177.40",
      "ask": "180.20",
      "open": "184.20",
      "high": "187.00",
      "low": "174.00",
      "close": "178.20",
      "average": "180.7066",
      "volume": "2927",
      "turnover": "528928.2",
      "trades": "70"
    },
    {
      "date": "2022-03-01",
      "bid": "173.00",
      "ask": "176.60",
      "open": "178.20",
      "high": "178.20",
      "low": "172.00",
      "close": "176.00",
      "average": "173.5492",
      "volume": "1743",
      "turnover": "302496.2",
      "trades": "40"
    },
    {
      "date": "2022-03-02",
      "bid": "172.00",
      "ask": "173.80",
      "open": "176.00",
      "high": "176.00",
      "low": "171.00",
      "close": "172.00",
      "average": "172.5381",
      "volume": "2762",
      "turnover": "476550.2",
      "trades": "60"
    },
    {
      "date": "2022-03-03",
      "bid": "179.20",
      "ask": "180.40",
      "open": "176.00",
      "high": "181.80",
      "low": "176.00",
      "close": "179.20",
      "average": "179.739",
      "volume": "22066",
      "turnover": "3966121.4",
      "trades": "69"
    },
    {
      "date": "2022-03-04",
      "bid": "172.40",
      "ask": "176.40",
      "open": "183.00",
      "high": "183.00",
      "low": "172.00",
      "close": "176.40",
      "average": "176.0715",
      "volume": "3565",
      "turnover": "627694.8",
      "trades": "78"
    },
    {
      "date": "2022-03-07",
      "bid": "168.00",
      "ask": "169.40",
      "open": "170.00",
      "high": "172.60",
      "low": "166.00",
      "close": "168.20",
      "average": "168.703",
      "volume": "20860",
      "turnover": "3519145",
      "trades": "129"
    },
    {
      "date": "2022-03-08",
      "bid": "167.00",
      "ask": "169.80",
      "open": "169.00",
      "high": "174.60",
      "low": "167.00",
      "close": "169.40",
      "average": "168.04",
      "volume": "14591",
      "turnover": "2451871.2",
      "trades": "84"
    },
    {
      "date": "2022-03-09",
      "bid": "170.40",
      "ask": "172.00",
      "open": "172.00",
      "high": "173.40",
      "low": "170.00",
      "close": "170.40",
      "average": "171.7842",
      "volume": "9399",
      "turnover": "1614599.4",
      "trades": "280"
    },
    {
      "date": "2022-03-10",
      "bid": "173.80",
      "ask": "175.60",
      "open": "174.20",
      "high": "175.00",
      "low": "173.00",
      "close": "173.80",
      "average": "173.8419",
      "volume": "1150",
      "turnover": "199918.2",
      "trades": "46"
    },
    {
      "date": "2022-03-11",
      "bid": "172.00",
      "ask": "174.80",
      "open": "174.60",
      "high": "177.40",
      "low": "172.00",
      "close": "172.00",
      "average": "175.9237",
      "volume": "4435",
      "turnover": "780221.8",
      "trades": "59"
    },
    {
      "date": "2022-03-14",
      "bid": "172.20",
      "ask": "173.60",
      "open": "177.80",
      "high": "177.80",
      "low": "170.00",
      "close": "173.60",
      "average": "172.8135",
      "volume": "3995",
      "turnover": "690390",
      "trades": "50"
    },
    {
      "date": "2022-03-15",
      "bid": "176.00",
      "ask": "180.60",
      "open": "177.60",
      "high": "177.60",
      "low": "171.80",
      "close": "174.00",
      "average": "174.3008",
      "volume": "4403",
      "turnover": "767446.6",
      "trades": "58"
    },
    {
      "date": "2022-03-16",
      "bid": "178.80",
      "ask": "181.60",
      "open": "178.80",
      "high": "182.00",
      "low": "173.80",
      "close": "181.80",
      "average": "177.6848",
      "volume": "3706",
      "turnover": "658499.8",
      "trades": "71"
    },
    {
      "date": "2022-03-17",
      "bid": "185.40",
      "ask": "186.00",
      "open": "187.20",
      "high": "187.80",
      "low": "183.20",
      "close": "185.40",
      "average": "185.8521",
      "volume": "2411",
      "turnover": "448089.4",
      "trades": "53"
    },
    {
      "date": "2022-03-18",
      "bid": "187.00",
      "ask": "187.60",
      "open": "186.00",
      "high": "187.60",
      "low": "183.00",
      "close": "187.60",
      "average": "186.5825",
      "volume": "1338",
      "turnover": "249647.4",
      "trades": "32"
    },
    {
      "date": "2022-03-21",
      "bid": "191.80",
      "ask": "193.00",
      "open": "187.60",
      "high": "195.00",
      "low": "187.20",
      "close": "191.80",
      "average": "191.5892",
      "volume": "3222",
      "turnover": "617300.4",
      "trades": "62"
    },
    {
      "date": "2022-03-22",
      "bid": "195.40",
      "ask": "197.00",
      "open": "193.00",
      "high": "197.00",
      "low": "192.60",
      "close": "197.00",
      "average": "195.1359",
      "volume": "6882",
      "turnover": "1342363.3",
      "trades": "127"
    },
    {
      "date": "2022-03-23",
      "bid": "219.00",
      "ask": "223.00",
      "open": "199.80",
      "high": "231.00",
      "low": "197.00",
      "close": "221.50",
      "average": "220.5185",
      "volume": "29607",
      "turnover": "6534310.6",
      "trades": "244"
    },
    {
      "date": "2022-03-24",
      "bid": "157.00",
      "ask": "159.80",
      "open": "202.00",
      "high": "202.00",
      "low": "151.60",
      "close": "155.40",
      "average": "173.7452",
      "volume": "56589",
      "turnover": "9834924.6",
      "trades": "573"
    },
    {
      "date": "2022-03-25",
      "bid": "149.60",
      "ask": "152.80",
      "open": "157.00",
      "high": "166.80",
      "low": "145.00",
      "close": "149.00",
      "average": "153.8251",
      "volume": "9957",
      "turnover": "1531636.4",
      "trades": "230"
    },
    {
      "date": "2022-03-28",
      "bid": "148.40",
      "ask": "148.80",
      "open": "149.00",
      "high": "149.00",
      "low": "142.00",
      "close": "148.40",
      "average": "146.209",
      "volume": "1485",
      "turnover": "217120.4",
      "trades": "55"
    },
    {
      "date": "2022-03-29",
      "bid": "148.60",
      "ask": "149.80",
      "open": "149.20",
      "high": "161.80",
      "low": "148.40",
      "close": "149.80",
      "average": "151.7518",
      "volume": "2942",
      "turnover": "446403.4",
      "trades": "41"
    },
    {
      "date": "2022-03-30",
      "bid": "149.20",
      "ask": "149.80",
      "open": "149.20",
      "high": "154.00",
      "low": "149.00",
      "close": "149.80",
      "average": "151.988",
      "volume": "5605",
      "turnover": "851893",
      "trades": "69"
    },
    {
      "date": "2022-03-31",
      "bid": "137.00",
      "ask": "138.40",
      "open": "149.80",
      "high": "149.80",
      "low": "128.60",
      "close": "138.60",
      "average": "137.6162",
      "volume": "4926",
      "turnover": "677897.2",
      "trades": "128"
    },
    {
      "date": "2022-04-01",
      "bid": "132.20",
      "ask": "132.40",
      "open": "138.40",
      "high": "138.40",
      "low": "124.00",
      "close": "132.60",
      "average": "131.0673",
      "volume": "5085",
      "turnover": "666477.4",
      "trades": "168"
    },
    {
      "date": "2022-04-04",
      "bid": "129.60",
      "ask": "129.80",
      "open": "132.60",
      "high": "137.80",
      "low": "123.00",
      "close": "126.00",
      "average": "130.0254",
      "volume": "13190",
      "turnover": "1715035.4",
      "trades": "209"
    },
    {
      "date": "2022-04-05",
      "bid": "119.80",
      "ask": "120.00",
      "open": "126.60",
      "high": "130.00",
      "low": "116.60",
      "close": "118.20",
      "average": "122.315",
      "volume": "13485",
      "turnover": "1649418.4",
      "trades": "252"
    },
    {
      "date": "2022-04-06",
      "bid": "120.00",
      "ask": "121.40",
      "open": "118.00",
      "high": "126.20",
      "low": "117.80",
      "close": "119.00",
      "average": "119.6503",
      "volume": "21903",
      "turnover": "2620701.2",
      "trades": "210"
    },
    {
      "date": "2022-04-07",
      "bid": "119.00",
      "ask": "119.60",
      "open": "118.20",
      "high": "122.40",
      "low": "118.20",
      "close": "118.40",
      "average": "121.0889",
      "volume": "9050",
      "turnover": "1095717",
      "trades": "87"
    },
    {
      "date": "2022-04-08",
      "bid": "115.40",
      "ask": "117.40",
      "open": "118.40",
      "high": "118.40",
      "low": "111.80",
      "close": "117.20",
      "average": "115.1148",
      "volume": "5134",
      "turnover": "590999.4",
      "trades": "104"
    },
    {
      "date": "2022-04-11",
      "bid": "112.60",
      "ask": "113.00",
      "open": "118.00",
      "high": "119.40",
      "low": "108.60",
      "close": "111.00",
      "average": "113.1654",
      "volume": "8187",
      "turnover": "926485",
      "trades": "127"
    },
    {
      "date": "2022-04-12",
      "bid": "119.00",
      "ask": "120.00",
      "open": "111.00",
      "high": "120.00",
      "low": "111.00",
      "close": "120.00",
      "average": "112.1916",
      "volume": "776968",
      "turnover": "87175771",
      "trades": "170"
    },
    {
      "date": "2022-04-13",
      "bid": "124.80",
      "ask": "125.00",
      "open": "120.80",
      "high": "125.00",
      "low": "120.40",
      "close": "124.60",
      "average": "121.7843",
      "volume": "8619",
      "turnover": "1049659",
      "trades": "227"
    },
    {
      "date": "2022-04-14",
      "bid": "128.40",
      "ask": "130.00",
      "open": "124.60",
      "high": "130.00",
      "low": "124.00",
      "close": "130.00",
      "average": "125.8852",
      "volume": "915",
      "turnover": "115185",
      "trades": "46"
    },
    {
      "date": "2022-04-19",
      "bid": "125.40",
      "ask": "125.60",
      "open": "129.80",
      "high": "129.80",
      "low": "125.00",
      "close": "125.60",
      "average": "126.3834",
      "volume": "4951",
      "turnover": "625470.9",
      "trades": "91"
    },
    {
      "date": "2022-04-20",
      "bid": "118.80",
      "ask": "120.20",
      "open": "125.40",
      "high": "125.40",
      "low": "118.40",
      "close": "120.20",
      "average": "118.9356",
      "volume": "11468",
      "turnover": "1364991",
      "trades": "63"
    },
    {
      "date": "2022-04-21",
      "bid": "114.60",
      "ask": "115.60",
      "open": "120.20",
      "high": "120.20",
      "low": "115.00",
      "close": "115.80",
      "average": "116.9242",
      "volume": "3060",
      "turnover": "357788",
      "trades": "93"
    },
    {
      "date": "2022-04-22",
      "bid": "116.20",
      "ask": "117.40",
      "open": "115.80",
      "high": "117.60",
      "low": "115.80",
      "close": "117.60",
      "average": "116.1921",
      "volume": "2154",
      "turnover": "250277.8",
      "trades": "82"
    },
    {
      "date": "2022-04-25",
      "bid": "117.00",
      "ask": "118.00",
      "open": "117.60",
      "high": "118.40",
      "low": "115.80",
      "close": "117.00",
      "average": "116.6095",
      "volume": "5269",
      "turnover": "614415.4",
      "trades": "28"
    },
    {
      "date": "2022-04-26",
      "bid": "118.20",
      "ask": "122.80",
      "open": "117.00",
      "high": "122.00",
      "low": "117.00",
      "close": "120.40",
      "average": "118.9445",
      "volume": "7299",
      "turnover": "868175.6",
      "trades": "69"
    },
    {
      "date": "2022-04-27",
      "bid": "120.60",
      "ask": "124.40",
      "open": "120.40",
      "high": "123.00",
      "low": "118.00",
      "close": "123.00",
      "average": "120.8804",
      "volume": "1975",
      "turnover": "238738.8",
      "trades": "47"
    },
    {
      "date": "2022-04-28",
      "bid": "113.40",
      "ask": "114.00",
      "open": "122.00",
      "high": "122.00",
      "low": "112.20",
      "close": "112.20",
      "average": "115.9738",
      "volume": "2586",
      "turnover": "299904.4",
      "trades": "73"
    },
    {
      "date": "2022-04-29",
      "bid": "113.80",
      "ask": "116.80",
      "open": "112.40",
      "high": "118.00",
      "low": "112.40",
      "close": "112.40",
      "average": "113.915",
      "volume": "3976",
      "turnover": "452926.2",
      "trades": "90"
    },
    {
      "date": "2022-05-02",
      "bid": "111.80",
      "ask": "112.60",
      "open": "116.80",
      "high": "116.80",
      "low": "111.00",
      "close": "111.40",
      "average": "112.401",
      "volume": "5288",
      "turnover": "594376.4",
      "trades": "94"
    },
    {
      "date": "2022-05-03",
      "bid": "111.40",
      "ask": "112.00",
      "open": "111.40",
      "high": "112.20",
      "low": "111.40",
      "close": "111.40",
      "average": "111.8599",
      "volume": "2875",
      "turnover": "321597.2",
      "trades": "41"
    },
    {
      "date": "2022-05-04",
      "bid": "109.00",
      "ask": "109.40",
      "open": "111.00",
      "high": "114.00",
      "low": "108.80",
      "close": "109.20",
      "average": "110.0436",
      "volume": "5579",
      "turnover": "613933",
      "trades": "60"
    },
    {
      "date": "2022-05-05",
      "bid": "104.00",
      "ask": "105.00",
      "open": "109.20",
      "high": "110.60",
      "low": "101.00",
      "close": "101.00",
      "average": "105.0054",
      "volume": "7947",
      "turnover": "834477.8",
      "trades": "171"
    },
    {
      "date": "2022-05-06",
      "bid": "104.00",
      "ask": "106.00",
      "open": "101.00",
      "high": "105.80",
      "low": "101.00",
      "close": "104.40",
      "average": "101.808",
      "volume": "2080",
      "turnover": "211817.4",
      "trades": "75"
    },
    {
      "date": "2022-05-09",
      "bid": "99.00",
      "ask": "100.00",
      "open": "106.20",
      "high": "110.20",
      "low": "97.50",
      "close": "98.90",
      "average": "102.5392",
      "volume": "13012",
      "turnover": "1343262.1",
      "trades": "190"
    },
    {
      "date": "2022-05-10",
      "bid": "101.20",
      "ask": "101.60",
      "open": "104.00",
      "high": "106.80",
      "low": "99.00",
      "close": "101.60",
      "average": "100.3272",
      "volume": "16992",
      "turnover": "1704844.2",
      "trades": "203"
    },
    {
      "date": "2022-05-11",
      "bid": "102.60",
      "ask": "105.00",
      "open": "103.20",
      "high": "105.80",
      "low": "101.60",
      "close": "101.60",
      "average": "103.2109",
      "volume": "23920",
      "turnover": "2472533.6",
      "trades": "220"
    },
    {
      "date": "2022-05-12",
      "bid": "101.80",
      "ask": "102.80",
      "open": "101.60",
      "high": "104.00",
      "low": "101.20",
      "close": "102.80",
      "average": "102.0962",
      "volume": "7543",
      "turnover": "770520.6",
      "trades": "108"
    },
    {
      "date": "2022-05-13",
      "bid": "104.00",
      "ask": "105.80",
      "open": "100.00",
      "high": "106.00",
      "low": "100.00",
      "close": "105.80",
      "average": "104.4578",
      "volume": "13208",
      "turnover": "1382128",
      "trades": "126"
    },
    {
      "date": "2022-05-16",
      "bid": "107.80",
      "ask": "108.40",
      "open": "110.00",
      "high": "110.00",
      "low": "107.20",
      "close": "108.00",
      "average": "107.9549",
      "volume": "6787",
      "turnover": "733193.8",
      "trades": "81"
    },
    {
      "date": "2022-05-17",
      "bid": "106.20",
      "ask": "108.40",
      "open": "108.00",
      "high": "110.20",
      "low": "104.40",
      "close": "104.40",
      "average": "108.6751",
      "volume": "11785",
      "turnover": "1281927",
      "trades": "108"
    },
    {
      "date": "2022-05-18",
      "bid": "108.00",
      "ask": "109.80",
      "open": "111.00",
      "high": "111.00",
      "low": "105.00",
      "close": "107.00",
      "average": "106.3377",
      "volume": "94019",
      "turnover": "9997762.4",
      "trades": "152"
    },
    {
      "date": "2022-05-19",
      "bid": "110.60",
      "ask": "112.80",
      "open": "107.00",
      "high": "114.80",
      "low": "107.00",
      "close": "111.60",
      "average": "111.4044",
      "volume": "5060",
      "turnover": "563706.2",
      "trades": "65"
    },
    {
      "date": "2022-05-20",
      "bid": "111.20",
      "ask": "112.40",
      "open": "111.60",
      "high": "119.40",
      "low": "110.80",
      "close": "113.40",
      "average": "115.3994",
      "volume": "9965",
      "turnover": "1149955",
      "trades": "156"
    },
    {
      "date": "2022-05-23",
      "bid": "114.20",
      "ask": "115.00",
      "open": "113.40",
      "high": "118.00",
      "low": "113.40",
      "close": "115.00",
      "average": "116.3198",
      "volume": "5345",
      "turnover": "621729.2",
      "trades": "80"
    },
    {
      "date": "2022-05-24",
      "bid": "112.20",
      "ask": "113.60",
      "open": "117.00",
      "high": "117.00",
      "low": "111.60",
      "close": "112.40",
      "average": "113.5309",
      "volume": "6677",
      "turnover": "758257.2",
      "trades": "55"
    },
    {
      "date": "2022-05-25",
      "bid": "112.40",
      "ask": "113.00",
      "open": "116.00",
      "high": "116.80",
      "low": "112.40",
      "close": "113.00",
      "average": "114.8262",
      "volume": "3473",
      "turnover": "398403.2",
      "trades": "43"
    },
    {
      "date": "2022-05-27",
      "bid": "112.00",
      "ask": "113.00",
      "open": "113.00",
      "high": "115.40",
      "low": "112.00",
      "close": "113.20",
      "average": "113.2251",
      "volume": "3119",
      "turnover": "353149",
      "trades": "71"
    },
    {
      "date": "2022-05-30",
      "bid": "112.20",
      "ask": "113.00",
      "open": "113.20",
      "high": "116.80",
      "low": "111.00",
      "close": "113.00",
      "average": "113.4605",
      "volume": "2943",
      "turnover": "333914.2",
      "trades": "66"
    },
    {
      "date": "2022-05-31",
      "bid": "106.80",
      "ask": "109.20",
      "open": "113.00",
      "high": "115.60",
      "low": "104.00",
      "close": "109.60",
      "average": "109.0432",
      "volume": "14894",
      "turnover": "1618400.2",
      "trades": "114"
    },
    {
      "date": "2022-06-01",
      "bid": "103.20",
      "ask": "109.80",
      "open": "110.00",
      "high": "110.00",
      "low": "102.40",
      "close": "108.80",
      "average": "105.5934",
      "volume": "15121",
      "turnover": "1596006.4",
      "trades": "184"
    },
    {
      "date": "2022-06-02",
      "bid": "104.40",
      "ask": "105.00",
      "open": "105.00",
      "high": "107.80",
      "low": "103.40",
      "close": "105.40",
      "average": "104.8192",
      "volume": "4290",
      "turnover": "449674.2",
      "trades": "106"
    },
    {
      "date": "2022-06-03",
      "bid": "103.80",
      "ask": "105.00",
      "open": "106.40",
      "high": "106.40",
      "low": "103.40",
      "close": "104.80",
      "average": "104.4316",
      "volume": "4256",
      "turnover": "444353.3",
      "trades": "78"
    },
    {
      "date": "2022-06-07",
      "bid": "105.80",
      "ask": "107.20",
      "open": "110.00",
      "high": "114.40",
      "low": "105.20",
      "close": "105.80",
      "average": "108.3747",
      "volume": "21169",
      "turnover": "2294183",
      "trades": "388"
    },
    {
      "date": "2022-06-08",
      "bid": "105.20",
      "ask": "106.60",
      "open": "105.80",
      "high": "108.00",
      "low": "103.60",
      "close": "103.60",
      "average": "105.7619",
      "volume": "11721",
      "turnover": "1239635.6",
      "trades": "176"
    },
    {
      "date": "2022-06-09",
      "bid": "106.20",
      "ask": "106.60",
      "open": "106.20",
      "high": "107.80",
      "low": "106.00",
      "close": "107.00",
      "average": "107.0296",
      "volume": "1813",
      "turnover": "194044.6",
      "trades": "43"
    },
    {
      "date": "2022-06-10",
      "bid": "100.80",
      "ask": "103.80",
      "open": "107.80",
      "high": "107.80",
      "low": "100.00",
      "close": "101.00",
      "average": "101.9827",
      "volume": "26352",
      "turnover": "2687189.6",
      "trades": "402"
    },
    {
      "date": "2022-06-13",
      "bid": "92.70",
      "ask": "93.70",
      "open": "101.00",
      "high": "102.20",
      "low": "90.30",
      "close": "93.00",
      "average": "94.6102",
      "volume": "60433",
      "turnover": "5716256.4",
      "trades": "885"
    },
    {
      "date": "2022-06-14",
      "bid": "95.50",
      "ask": "98.20",
      "open": "95.90",
      "high": "100.20",
      "low": "95.30",
      "close": "95.40",
      "average": "97.1533",
      "volume": "20330",
      "turnover": "1975125.9",
      "trades": "144"
    },
    {
      "date": "2022-06-15",
      "bid": "99.90",
      "ask": "100.40",
      "open": "99.70",
      "high": "101.60",
      "low": "96.40",
      "close": "101.60",
      "average": "98.7038",
      "volume": "6423",
      "turnover": "635418.7",
      "trades": "95"
    },
    {
      "date": "2022-06-16",
      "bid": "96.00",
      "ask": "96.80",
      "open": "101.80",
      "high": "101.80",
      "low": "93.30",
      "close": "97.60",
      "average": "98.098",
      "volume": "12863",
      "turnover": "1261834",
      "trades": "172"
    },
    {
      "date": "2022-06-17",
      "bid": "98.20",
      "ask": "99.60",
      "open": "98.00",
      "high": "102.60",
      "low": "98.00",
      "close": "101.60",
      "average": "101.6605",
      "volume": "4659",
      "turnover": "473636.1",
      "trades": "77"
    },
    {
      "date": "2022-06-20",
      "bid": "99.20",
      "ask": "99.40",
      "open": "101.60",
      "high": "102.60",
      "low": "99.20",
      "close": "99.20",
      "average": "99.6262",
      "volume": "2550",
      "turnover": "254046.8",
      "trades": "50"
    },
    {
      "date": "2022-06-21",
      "bid": "96.00",
      "ask": "96.30",
      "open": "100.00",
      "high": "104.40",
      "low": "96.00",
      "close": "96.00",
      "average": "97.6174",
      "volume": "5960",
      "turnover": "581800",
      "trades": "80"
    },
    {
      "date": "2022-06-22",
      "bid": "96.30",
      "ask": "99.80",
      "open": "96.00",
      "high": "102.20",
      "low": "96.00",
      "close": "96.60",
      "average": "98.1441",
      "volume": "5114",
      "turnover": "501908.7",
      "trades": "61"
    },
    {
      "date": "2022-06-23",
      "bid": "97.50",
      "ask": "100.20",
      "open": "96.70",
      "high": "104.20",
      "low": "96.70",
      "close": "97.40",
      "average": "99.6997",
      "volume": "1184",
      "turnover": "118269.6",
      "trades": "35"
    },
    {
      "date": "2022-06-27",
      "bid": "100.00",
      "ask": "100.80",
      "open": "104.00",
      "high": "104.00",
      "low": "97.00",
      "close": "100.00",
      "average": "98.7717",
      "volume": "1282",
      "turnover": "126625.3",
      "trades": "54"
    },
    {
      "date": "2022-06-28",
      "bid": "101.00",
      "ask": "102.00",
      "open": "101.80",
      "high": "102.00",
      "low": "100.60",
      "close": "101.00",
      "average": "100.9235",
      "volume": "3418",
      "turnover": "345640.6",
      "trades": "25"
    },
    {
      "date": "2022-06-29",
      "bid": "101.00",
      "ask": "101.60",
      "open": "101.00",
      "high": "102.00",
      "low": "101.00",
      "close": "101.60",
      "average": "101.2018",
      "volume": "3167",
      "turnover": "320602.4",
      "trades": "57"
    },
    {
      "date": "2022-06-30",
      "bid": "97.00",
      "ask": "98.00",
      "open": "100.60",
      "high": "100.60",
      "low": "97.00",
      "close": "99.00",
      "average": "99.5572",
      "volume": "7970",
      "turnover": "794123.4",
      "trades": "50"
    },
    {
      "date": "2022-07-01",
      "bid": "97.10",
      "ask": "97.40",
      "open": "98.30",
      "high": "99.60",
      "low": "95.00",
      "close": "97.00",
      "average": "96.0752",
      "volume": "37574",
      "turnover": "3609927.9",
      "trades": "74"
    },
    {
      "date": "2022-07-04",
      "bid": "97.20",
      "ask": "98.70",
      "open": "97.00",
      "high": "100.20",
      "low": "97.00",
      "close": "97.10",
      "average": "98.6152",
      "volume": "1065",
      "turnover": "105025.2",
      "trades": "44"
    },
    {
      "date": "2022-07-05",
      "bid": "96.30",
      "ask": "98.10",
      "open": "97.10",
      "high": "98.90",
      "low": "96.30",
      "close": "96.30",
      "average": "97.3166",
      "volume": "331",
      "turnover": "32211.8",
      "trades": "17"
    },
    {
      "date": "2022-07-06",
      "bid": "96.70",
      "ask": "99.10",
      "open": "96.30",
      "high": "100.00",
      "low": "96.30",
      "close": "99.30",
      "average": "99.2991",
      "volume": "1255",
      "turnover": "124620.4",
      "trades": "42"
    },
    {
      "date": "2022-07-07",
      "bid": "98.10",
      "ask": "98.60",
      "open": "96.90",
      "high": "99.00",
      "low": "96.90",
      "close": "98.10",
      "average": "98.6051",
      "volume": "1707",
      "turnover": "168318.9",
      "trades": "44"
    },
    {
      "date": "2022-07-08",
      "bid": "96.50",
      "ask": "97.40",
      "open": "99.00",
      "high": "99.00",
      "low": "96.30",
      "close": "97.70",
      "average": "97.9707",
      "volume": "3629",
      "turnover": "355535.8",
      "trades": "74"
    },
    {
      "date": "2022-07-11",
      "bid": "97.30",
      "ask": "98.70",
      "open": "100.60",
      "high": "103.40",
      "low": "96.80",
      "close": "98.70",
      "average": "100.4026",
      "volume": "2655",
      "turnover": "266569",
      "trades": "86"
    },
    {
      "date": "2022-07-12",
      "bid": "96.60",
      "ask": "98.30",
      "open": "98.70",
      "high": "98.70",
      "low": "96.00",
      "close": "98.60",
      "average": "96.3031",
      "volume": "10570",
      "turnover": "1017815.1",
      "trades": "94"
    },
    {
      "date": "2022-07-13",
      "bid": "95.10",
      "ask": "96.00",
      "open": "98.00",
      "high": "98.00",
      "low": "95.10",
      "close": "96.00",
      "average": "96.1056",
      "volume": "7061",
      "turnover": "678601.9",
      "trades": "100"
    },
    {
      "date": "2022-07-14",
      "bid": "94.60",
      "ask": "96.00",
      "open": "96.10",
      "high": "96.10",
      "low": "94.00",
      "close": "96.00",
      "average": "95.4552",
      "volume": "18633",
      "turnover": "1778616",
      "trades": "49"
    },
    {
      "date": "2022-07-15",
      "bid": "92.90",
      "ask": "94.10",
      "open": "97.90",
      "high": "97.90",
      "low": "92.80",
      "close": "93.00",
      "average": "93.9993",
      "volume": "14559",
      "turnover": "1368536.1",
      "trades": "131"
    },
    {
      "date": "2022-07-18",
      "bid": "96.40",
      "ask": "98.30",
      "open": "93.00",
      "high": "99.00",
      "low": "93.00",
      "close": "98.30",
      "average": "96.7051",
      "volume": "1942",
      "turnover": "187801.3",
      "trades": "48"
    },
    {
      "date": "2022-07-19",
      "bid": "100.80",
      "ask": "101.80",
      "open": "99.70",
      "high": "102.60",
      "low": "99.70",
      "close": "101.80",
      "average": "101.2341",
      "volume": "1930",
      "turnover": "195473.3",
      "trades": "40"
    },
    {
      "date": "2022-07-20",
      "bid": "97.50",
      "ask": "99.20",
      "open": "101.60",
      "high": "104.00",
      "low": "96.70",
      "close": "97.60",
      "average": "101.1371",
      "volume": "4420",
      "turnover": "446645.6",
      "trades": "83"
    },
    {
      "date": "2022-07-21",
      "bid": "99.10",
      "ask": "100.00",
      "open": "102.60",
      "high": "102.60",
      "low": "99.10",
      "close": "100.00",
      "average": "100.7992",
      "volume": "1858",
      "turnover": "187285",
      "trades": "38"
    },
    {
      "date": "2022-07-22",
      "bid": "99.00",
      "ask": "99.50",
      "open": "100.00",
      "high": "100.00",
      "low": "97.50",
      "close": "99.50",
      "average": "99.0387",
      "volume": "2035",
      "turnover": "201543.8",
      "trades": "36"
    },
    {
      "date": "2022-07-25",
      "bid": "99.60",
      "ask": "101.60",
      "open": "99.50",
      "high": "103.80",
      "low": "99.10",
      "close": "101.60",
      "average": "101.1736",
      "volume": "2123",
      "turnover": "214791.5",
      "trades": "49"
    },
    {
      "date": "2022-07-26",
      "bid": "99.00",
      "ask": "101.40",
      "open": "101.60",
      "high": "101.80",
      "low": "98.00",
      "close": "101.40",
      "average": "99.0942",
      "volume": "911",
      "turnover": "90274.8",
      "trades": "28"
    },
    {
      "date": "2022-07-27",
      "bid": "101.00",
      "ask": "101.40",
      "open": "102.60",
      "high": "103.00",
      "low": "99.70",
      "close": "101.00",
      "average": "101.7517",
      "volume": "1892",
      "turnover": "192514.2",
      "trades": "28"
    },
    {
      "date": "2022-07-28",
      "bid": "99.30",
      "ask": "102.00",
      "open": "101.00",
      "high": "102.20",
      "low": "99.00",
      "close": "102.00",
      "average": "100.4408",
      "volume": "1181",
      "turnover": "118620.6",
      "trades": "29"
    },
    {
      "date": "2022-07-29",
      "bid": "102.80",
      "ask": "104.40",
      "open": "99.10",
      "high": "106.20",
      "low": "99.10",
      "close": "104.40",
      "average": "104.1195",
      "volume": "7281",
      "turnover": "758094.4",
      "trades": "80"
    },
    {
      "date": "2022-08-01",
      "bid": "101.40",
      "ask": "103.20",
      "open": "104.40",
      "high": "104.40",
      "low": "99.90",
      "close": "101.40",
      "average": "102.3272",
      "volume": "10372",
      "turnover": "1061337.6",
      "trades": "145"
    },
    {
      "date": "2022-08-02",
      "bid": "103.60",
      "ask": "103.80",
      "open": "103.40",
      "high": "104.80",
      "low": "102.00",
      "close": "103.80",
      "average": "103.7963",
      "volume": "2956",
      "turnover": "306822",
      "trades": "47"
    },
    {
      "date": "2022-08-03",
      "bid": "102.40",
      "ask": "103.40",
      "open": "105.00",
      "high": "107.00",
      "low": "101.80",
      "close": "103.40",
      "average": "103.6345",
      "volume": "3558",
      "turnover": "368731.4",
      "trades": "49"
    },
    {
      "date": "2022-08-04",
      "bid": "103.60",
      "ask": "105.20",
      "open": "104.00",
      "high": "106.20",
      "low": "103.40",
      "close": "104.40",
      "average": "104.6167",
      "volume": "2207",
      "turnover": "230889",
      "trades": "42"
    },
    {
      "date": "2022-08-05",
      "bid": "102.20",
      "ask": "103.40",
      "open": "105.00",
      "high": "105.00",
      "low": "102.20",
      "close": "103.40",
      "average": "103.6941",
      "volume": "1724",
      "turnover": "178768.6",
      "trades": "41"
    },
    {
      "date": "2022-08-08",
      "bid": "99.80",
      "ask": "102.00",
      "open": "103.40",
      "high": "103.40",
      "low": "99.60",
      "close": "102.00",
      "average": "100.6289",
      "volume": "1801",
      "turnover": "181232.6",
      "trades": "61"
    },
    {
      "date": "2022-08-09",
      "bid": "100.00",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.80",
      "low": "99.90",
      "close": "101.00",
      "average": "100.0919",
      "volume": "3055",
      "turnover": "305780.8",
      "trades": "45"
    },
    {
      "date": "2022-08-10",
      "bid": "99.40",
      "ask": "100.80",
      "open": "101.00",
      "high": "101.00",
      "low": "97.80",
      "close": "100.80",
      "average": "98.7349",
      "volume": "5259",
      "turnover": "519247",
      "trades": "45"
    },
    {
      "date": "2022-08-11",
      "bid": "100.20",
      "ask": "101.60",
      "open": "98.20",
      "high": "101.60",
      "low": "98.00",
      "close": "101.60",
      "average": "100.4486",
      "volume": "704",
      "turnover": "70715.8",
      "trades": "37"
    },
    {
      "date": "2022-08-12",
      "bid": "99.90",
      "ask": "101.00",
      "open": "96.50",
      "high": "101.80",
      "low": "96.50",
      "close": "101.00",
      "average": "100.2801",
      "volume": "297",
      "turnover": "29783.2",
      "trades": "26"
    },
    {
      "date": "2022-08-15",
      "bid": "98.60",
      "ask": "100.00",
      "open": "101.40",
      "high": "101.40",
      "low": "97.20",
      "close": "99.90",
      "average": "99.0776",
      "volume": "2880",
      "turnover": "285343.6",
      "trades": "50"
    },
    {
      "date": "2022-08-16",
      "bid": "97.50",
      "ask": "98.40",
      "open": "96.50",
      "high": "98.90",
      "low": "96.40",
      "close": "97.50",
      "average": "97.6786",
      "volume": "4258",
      "turnover": "415915.4",
      "trades": "44"
    },
    {
      "date": "2022-08-17",
      "bid": "95.50",
      "ask": "96.10",
      "open": "97.70",
      "high": "97.70",
      "low": "95.50",
      "close": "95.50",
      "average": "96.3499",
      "volume": "1874",
      "turnover": "180559.7",
      "trades": "46"
    },
    {
      "date": "2022-08-18",
      "bid": "95.50",
      "ask": "96.00",
      "open": "96.10",
      "high": "96.10",
      "low": "95.90",
      "close": "96.00",
      "average": "96.0563",
      "volume": "1498",
      "turnover": "143892.4",
      "trades": "27"
    },
    {
      "date": "2022-08-19",
      "bid": "95.00",
      "ask": "96.00",
      "open": "95.50",
      "high": "96.00",
      "low": "94.90",
      "close": "96.00",
      "average": "95.0748",
      "volume": "2323",
      "turnover": "220858.7",
      "trades": "36"
    },
    {
      "date": "2022-08-22",
      "bid": "101.00",
      "ask": "101.60",
      "open": "97.30",
      "high": "104.40",
      "low": "97.30",
      "close": "101.20",
      "average": "100.5443",
      "volume": "11266",
      "turnover": "1132732.3",
      "trades": "153"
    },
    {
      "date": "2022-08-23",
      "bid": "101.20",
      "ask": "103.00",
      "open": "103.80",
      "high": "105.00",
      "low": "101.20",
      "close": "101.20",
      "average": "102.6792",
      "volume": "2655",
      "turnover": "272613.4",
      "trades": "68"
    },
    {
      "date": "2022-08-24",
      "bid": "98.20",
      "ask": "98.90",
      "open": "101.00",
      "high": "101.20",
      "low": "96.10",
      "close": "98.40",
      "average": "99.6598",
      "volume": "9363",
      "turnover": "933114.6",
      "trades": "100"
    },
    {
      "date": "2022-08-25",
      "bid": "98.60",
      "ask": "99.00",
      "open": "100.00",
      "high": "100.00",
      "low": "98.80",
      "close": "98.80",
      "average": "99.2341",
      "volume": "964",
      "turnover": "95661.7",
      "trades": "31"
    },
    {
      "date": "2022-08-26",
      "bid": "97.10",
      "ask": "98.60",
      "open": "100.00",
      "high": "100.00",
      "low": "96.70",
      "close": "98.10",
      "average": "97.8834",
      "volume": "2029",
      "turnover": "198605.5",
      "trades": "51"
    },
    {
      "date": "2022-08-29",
      "bid": "95.50",
      "ask": "97.00",
      "open": "98.10",
      "high": "98.20",
      "low": "95.50",
      "close": "97.00",
      "average": "96.7951",
      "volume": "2780",
      "turnover": "269090.5",
      "trades": "75"
    },
    {
      "date": "2022-08-30",
      "bid": "97.00",
      "ask": "97.60",
      "open": "104.00",
      "high": "104.00",
      "low": "97.20",
      "close": "97.80",
      "average": "98.9625",
      "volume": "1232",
      "turnover": "121921.8",
      "trades": "45"
    },
    {
      "date": "2022-08-31",
      "bid": "97.30",
      "ask": "97.50",
      "open": "97.80",
      "high": "98.40",
      "low": "96.00",
      "close": "97.40",
      "average": "97.3831",
      "volume": "4929",
      "turnover": "480001.4",
      "trades": "67"
    },
    {
      "date": "2022-09-01",
      "bid": "93.00",
      "ask": "94.00",
      "open": "97.40",
      "high": "97.40",
      "low": "90.00",
      "close": "94.00",
      "average": "91.8262",
      "volume": "17077",
      "turnover": "1568115.5",
      "trades": "200"
    },
    {
      "date": "2022-09-02",
      "bid": "92.80",
      "ask": "93.00",
      "open": "92.30",
      "high": "94.00",
      "low": "92.30",
      "close": "92.90",
      "average": "92.9103",
      "volume": "2474",
      "turnover": "229860.2",
      "trades": "53"
    },
    {
      "date": "2022-09-05",
      "bid": "92.70",
      "ask": "94.60",
      "open": "92.00",
      "high": "96.20",
      "low": "86.40",
      "close": "92.70",
      "average": "90.3752",
      "volume": "8742",
      "turnover": "790059.9",
      "trades": "93"
    },
    {
      "date": "2022-09-06",
      "bid": "91.60",
      "ask": "92.00",
      "open": "92.00",
      "high": "92.00",
      "low": "90.10",
      "close": "90.10",
      "average": "91.8521",
      "volume": "2831",
      "turnover": "260033.2",
      "trades": "62"
    },
    {
      "date": "2022-09-07",
      "bid": "89.10",
      "ask": "89.50",
      "open": "90.10",
      "high": "92.70",
      "low": "88.00",
      "close": "89.50",
      "average": "89.5014",
      "volume": "2533",
      "turnover": "226707",
      "trades": "46"
    },
    {
      "date": "2022-09-08",
      "bid": "88.30",
      "ask": "88.50",
      "open": "88.30",
      "high": "93.50",
      "low": "88.30",
      "close": "88.50",
      "average": "89.9431",
      "volume": "4461",
      "turnover": "401152.8",
      "trades": "68"
    },
    {
      "date": "2022-09-09",
      "bid": "87.60",
      "ask": "87.90",
      "open": "90.10",
      "high": "91.70",
      "low": "87.30",
      "close": "87.30",
      "average": "88.6004",
      "volume": "10890",
      "turnover": "964960.35",
      "trades": "147"
    },
    {
      "date": "2022-09-12",
      "bid": "83.70",
      "ask": "84.60",
      "open": "87.30",
      "high": "88.50",
      "low": "82.50",
      "close": "84.70",
      "average": "85.411",
      "volume": "21035",
      "turnover": "1796620.9",
      "trades": "244"
    },
    {
      "date": "2022-09-13",
      "bid": "86.90",
      "ask": "88.20",
      "open": "85.00",
      "high": "90.00",
      "low": "84.00",
      "close": "85.00",
      "average": "87.2684",
      "volume": "16922",
      "turnover": "1476755.1",
      "trades": "258"
    },
    {
      "date": "2022-09-14",
      "bid": "88.00",
      "ask": "88.40",
      "open": "85.00",
      "high": "89.70",
      "low": "85.00",
      "close": "85.40",
      "average": "87.1566",
      "volume": "3252",
      "turnover": "283433.4",
      "trades": "42"
    },
    {
      "date": "2022-09-15",
      "bid": "87.20",
      "ask": "88.80",
      "open": "86.00",
      "high": "89.10",
      "low": "86.00",
      "close": "87.40",
      "average": "86.8012",
      "volume": "2414",
      "turnover": "209538.2",
      "trades": "24"
    },
    {
      "date": "2022-09-16",
      "bid": "87.10",
      "ask": "87.70",
      "open": "87.90",
      "high": "87.90",
      "low": "87.00",
      "close": "87.00",
      "average": "87.0211",
      "volume": "3578",
      "turnover": "311386.25",
      "trades": "23"
    },
    {
      "date": "2022-09-19",
      "bid": "86.80",
      "ask": "87.10",
      "open": "84.00",
      "high": "88.00",
      "low": "84.00",
      "close": "86.70",
      "average": "87.2404",
      "volume": "3137",
      "turnover": "273497.75",
      "trades": "43"
    },
    {
      "date": "2022-09-20",
      "bid": "81.00",
      "ask": "83.00",
      "open": "87.00",
      "high": "87.70",
      "low": "80.00",
      "close": "80.00",
      "average": "82.8594",
      "volume": "6634",
      "turnover": "549809.1",
      "trades": "71"
    },
    {
      "date": "2022-09-21",
      "bid": "79.20",
      "ask": "81.20",
      "open": "80.00",
      "high": "89.90",
      "low": "76.80",
      "close": "80.00",
      "average": "81.4006",
      "volume": "6099",
      "turnover": "499231.6",
      "trades": "120"
    },
    {
      "date": "2022-09-22",
      "bid": "79.50",
      "ask": "80.70",
      "open": "80.00",
      "high": "81.20",
      "low": "77.10",
      "close": "80.70",
      "average": "79.7127",
      "volume": "2690",
      "turnover": "214427.1",
      "trades": "55"
    },
    {
      "date": "2022-09-23",
      "bid": "81.20",
      "ask": "86.00",
      "open": "80.70",
      "high": "81.00",
      "low": "79.10",
      "close": "81.00",
      "average": "80.9238",
      "volume": "8618",
      "turnover": "697401.5",
      "trades": "31"
    },
    {
      "date": "2022-09-26",
      "bid": "81.10",
      "ask": "82.50",
      "open": "82.80",
      "high": "84.00",
      "low": "81.10",
      "close": "81.10",
      "average": "82.2681",
      "volume": "1673",
      "turnover": "137634.6",
      "trades": "34"
    },
    {
      "date": "2022-09-27",
      "bid": "80.50",
      "ask": "81.90",
      "open": "82.00",
      "high": "84.70",
      "low": "78.70",
      "close": "81.90",
      "average": "80.6285",
      "volume": "20839",
      "turnover": "1680217.2",
      "trades": "40"
    },
    {
      "date": "2022-09-28",
      "bid": "79.00",
      "ask": "79.40",
      "open": "83.40",
      "high": "83.40",
      "low": "77.10",
      "close": "79.40",
      "average": "79.0872",
      "volume": "10337",
      "turnover": "817524.5",
      "trades": "67"
    },
    {
      "date": "2022-09-29",
      "bid": "77.70",
      "ask": "78.60",
      "open": "79.40",
      "high": "79.40",
      "low": "78.00",
      "close": "78.30",
      "average": "78.731",
      "volume": "1746",
      "turnover": "137464.4",
      "trades": "40"
    },
    {
      "date": "2022-09-30",
      "bid": "76.70",
      "ask": "77.00",
      "open": "78.00",
      "high": "78.00",
      "low": "76.50",
      "close": "76.80",
      "average": "77.4099",
      "volume": "8053",
      "turnover": "623381.7",
      "trades": "44"
    },
    {
      "date": "2022-10-03",
      "bid": "76.00",
      "ask": "77.40",
      "open": "76.80",
      "high": "77.50",
      "low": "76.00",
      "close": "77.40",
      "average": "76.7866",
      "volume": "1109",
      "turnover": "85156.3",
      "trades": "26"
    },
    {
      "date": "2022-10-04",
      "bid": "76.50",
      "ask": "78.20",
      "open": "77.40",
      "high": "79.00",
      "low": "75.30",
      "close": "78.30",
      "average": "78.0248",
      "volume": "15953",
      "turnover": "1244729.39",
      "trades": "80"
    },
    {
      "date": "2022-10-05",
      "bid": "76.80",
      "ask": "76.90",
      "open": "78.00",
      "high": "78.00",
      "low": "76.30",
      "close": "76.90",
      "average": "76.9113",
      "volume": "20561",
      "turnover": "1581373.1",
      "trades": "113"
    },
    {
      "date": "2022-10-06",
      "bid": "79.50",
      "ask": "80.90",
      "open": "77.00",
      "high": "81.10",
      "low": "76.80",
      "close": "80.20",
      "average": "78.4628",
      "volume": "13560",
      "turnover": "1063955.7",
      "trades": "53"
    },
    {
      "date": "2022-10-07",
      "bid": "81.70",
      "ask": "85.00",
      "open": "80.90",
      "high": "85.10",
      "low": "80.90",
      "close": "81.80",
      "average": "83.2931",
      "volume": "3993",
      "turnover": "332589.3",
      "trades": "36"
    },
    {
      "date": "2022-10-10",
      "bid": "82.10",
      "ask": "82.30",
      "open": "82.30",
      "high": "82.40",
      "low": "82.00",
      "close": "82.30",
      "average": "82.1629",
      "volume": "11315",
      "turnover": "929673",
      "trades": "28"
    },
    {
      "date": "2022-10-11",
      "bid": "82.10",
      "ask": "84.40",
      "open": "82.40",
      "high": "83.60",
      "low": "81.00",
      "close": "83.60",
      "average": "82.0483",
      "volume": "8954",
      "turnover": "734640.2",
      "trades": "50"
    },
    {
      "date": "2022-10-12",
      "bid": "80.70",
      "ask": "83.50",
      "open": "83.60",
      "high": "83.80",
      "low": "79.50",
      "close": "83.80",
      "average": "82.5115",
      "volume": "1174",
      "turnover": "96868.5",
      "trades": "23"
    },
    {
      "date": "2022-10-13",
      "bid": "82.20",
      "ask": "83.50",
      "open": "82.70",
      "high": "84.20",
      "low": "82.00",
      "close": "83.60",
      "average": "82.7889",
      "volume": "208",
      "turnover": "17220.1",
      "trades": "9"
    },
    {
      "date": "2022-10-14",
      "bid": "82.50",
      "ask": "82.70",
      "open": "83.60",
      "high": "83.60",
      "low": "80.00",
      "close": "82.50",
      "average": "81.7567",
      "volume": "65639",
      "turnover": "5366424.8",
      "trades": "77"
    },
    {
      "date": "2022-10-17",
      "bid": "79.30",
      "ask": "82.00",
      "open": "82.50",
      "high": "82.70",
      "low": "78.00",
      "close": "81.10",
      "average": "82.0997",
      "volume": "17239",
      "turnover": "1415316.5",
      "trades": "92"
    },
    {
      "date": "2022-10-18",
      "bid": "81.20",
      "ask": "82.70",
      "open": "79.00",
      "high": "82.70",
      "low": "79.00",
      "close": "82.00",
      "average": "82.569",
      "volume": "10408",
      "turnover": "859378.6",
      "trades": "40"
    },
    {
      "date": "2022-10-19",
      "bid": "82.00",
      "ask": "83.00",
      "open": "79.70",
      "high": "83.00",
      "low": "79.70",
      "close": "83.00",
      "average": "82.3559",
      "volume": "5869",
      "turnover": "483346.9",
      "trades": "27"
    },
    {
      "date": "2022-10-20",
      "bid": "83.10",
      "ask": "85.00",
      "open": "82.50",
      "high": "84.80",
      "low": "80.40",
      "close": "84.80",
      "average": "82.899",
      "volume": "2224",
      "turnover": "184367.4",
      "trades": "18"
    },
    {
      "date": "2022-10-21",
      "bid": "85.30",
      "ask": "88.20",
      "open": "83.00",
      "high": "88.50",
      "low": "83.00",
      "close": "88.50",
      "average": "85.5185",
      "volume": "844",
      "turnover": "72177.6",
      "trades": "15"
    },
    {
      "date": "2022-10-24",
      "bid": "86.90",
      "ask": "88.00",
      "open": "85.30",
      "high": "88.00",
      "low": "85.30",
      "close": "88.00",
      "average": "86.9678",
      "volume": "3481",
      "turnover": "302734.8",
      "trades": "27"
    },
    {
      "date": "2022-10-25",
      "bid": "87.30",
      "ask": "88.50",
      "open": "86.00",
      "high": "88.50",
      "low": "86.00",
      "close": "87.90",
      "average": "87.6233",
      "volume": "7306",
      "turnover": "640175.7",
      "trades": "45"
    },
    {
      "date": "2022-10-26",
      "bid": "87.30",
      "ask": "87.90",
      "open": "87.90",
      "high": "87.90",
      "low": "86.90",
      "close": "87.60",
      "average": "87.0501",
      "volume": "3505",
      "turnover": "305110.6",
      "trades": "31"
    },
    {
      "date": "2022-10-27",
      "bid": "86.70",
      "ask": "87.10",
      "open": "86.00",
      "high": "87.60",
      "low": "85.50",
      "close": "85.50",
      "average": "86.3949",
      "volume": "1994",
      "turnover": "172271.5",
      "trades": "26"
    },
    {
      "date": "2022-10-28",
      "bid": "81.50",
      "ask": "84.90",
      "open": "89.00",
      "high": "89.50",
      "low": "82.50",
      "close": "82.50",
      "average": "85.5804",
      "volume": "21992",
      "turnover": "1889066.3",
      "trades": "72"
    },
    {
      "date": "2022-10-31",
      "bid": "81.30",
      "ask": "82.00",
      "open": "82.50",
      "high": "83.00",
      "low": "81.50",
      "close": "81.50",
      "average": "82.1377",
      "volume": "29361",
      "turnover": "2411535.7",
      "trades": "76"
    },
    {
      "date": "2022-11-01",
      "bid": "81.20",
      "ask": "81.70",
      "open": "81.50",
      "high": "85.00",
      "low": "80.80",
      "close": "81.40",
      "average": "81.4754",
      "volume": "13986",
      "turnover": "1140079.05",
      "trades": "60"
    },
    {
      "date": "2022-11-02",
      "bid": "80.00",
      "ask": "80.70",
      "open": "80.80",
      "high": "82.00",
      "low": "80.40",
      "close": "80.40",
      "average": "80.7569",
      "volume": "6178",
      "turnover": "499121.85",
      "trades": "35"
    },
    {
      "date": "2022-11-03",
      "bid": "79.00",
      "ask": "79.50",
      "open": "82.00",
      "high": "82.00",
      "low": "79.10",
      "close": "79.50",
      "average": "79.2069",
      "volume": "4524",
      "turnover": "358331.8",
      "trades": "26"
    },
    {
      "date": "2022-11-04",
      "bid": "79.00",
      "ask": "80.00",
      "open": "81.40",
      "high": "81.40",
      "low": "79.80",
      "close": "80.00",
      "average": "79.8987",
      "volume": "1246",
      "turnover": "99085.5",
      "trades": "11"
    },
    {
      "date": "2022-11-07",
      "bid": "81.60",
      "ask": "82.00",
      "open": "80.20",
      "high": "82.90",
      "low": "80.20",
      "close": "81.70",
      "average": "81.1636",
      "volume": "60533",
      "turnover": "4913863.4",
      "trades": "98"
    },
    {
      "date": "2022-11-08",
      "bid": "81.00",
      "ask": "81.50",
      "open": "81.70",
      "high": "82.00",
      "low": "80.80",
      "close": "80.80",
      "average": "81.1583",
      "volume": "12434",
      "turnover": "1009872.55",
      "trades": "57"
    },
    {
      "date": "2022-11-09",
      "bid": "80.80",
      "ask": "81.50",
      "open": "80.80",
      "high": "82.00",
      "low": "80.80",
      "close": "81.00",
      "average": "81.1112",
      "volume": "3597",
      "turnover": "292058.75",
      "trades": "28"
    },
    {
      "date": "2022-11-10",
      "bid": "80.50",
      "ask": "81.90",
      "open": "81.20",
      "high": "82.00",
      "low": "80.20",
      "close": "82.00",
      "average": "80.604",
      "volume": "22461",
      "turnover": "1811039",
      "trades": "65"
    },
    {
      "date": "2022-11-11",
      "bid": "79.80",
      "ask": "80.00",
      "open": "82.00",
      "high": "82.00",
      "low": "79.90",
      "close": "79.90",
      "average": "80.8392",
      "volume": "39689",
      "turnover": "3208713.4",
      "trades": "162"
    },
    {
      "date": "2022-11-14",
      "bid": "80.00",
      "ask": "80.80",
      "open": "81.00",
      "high": "81.50",
      "low": "80.00",
      "close": "80.00",
      "average": "80.8587",
      "volume": "24995",
      "turnover": "2021064",
      "trades": "158"
    },
    {
      "date": "2022-11-15",
      "bid": "79.00",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.00",
      "low": "78.00",
      "close": "79.00",
      "average": "79.0518",
      "volume": "17551",
      "turnover": "1387437.8",
      "trades": "154"
    },
    {
      "date": "2022-11-16",
      "bid": "78.50",
      "ask": "81.50",
      "open": "79.90",
      "high": "79.90",
      "low": "76.90",
      "close": "79.40",
      "average": "79.0381",
      "volume": "2708",
      "turnover": "214035.3",
      "trades": "32"
    },
    {
      "date": "2022-11-17",
      "bid": "78.00",
      "ask": "79.00",
      "open": "79.10",
      "high": "80.00",
      "low": "77.00",
      "close": "78.90",
      "average": "78.6587",
      "volume": "20107",
      "turnover": "1581589.7",
      "trades": "117"
    },
    {
      "date": "2022-11-18",
      "bid": "79.20",
      "ask": "80.10",
      "open": "78.90",
      "high": "80.80",
      "low": "78.50",
      "close": "80.00",
      "average": "80.4308",
      "volume": "152133",
      "turnover": "12172186.6",
      "trades": "31"
    },
    {
      "date": "2022-11-21",
      "bid": "79.80",
      "ask": "80.50",
      "open": "81.90",
      "high": "82.00",
      "low": "78.60",
      "close": "80.00",
      "average": "79.9589",
      "volume": "12942",
      "turnover": "1034828.6",
      "trades": "36"
    },
    {
      "date": "2022-11-22",
      "bid": "79.80",
      "ask": "80.20",
      "open": "79.80",
      "high": "80.50",
      "low": "79.80",
      "close": "80.00",
      "average": "80.0792",
      "volume": "12127",
      "turnover": "971120.6",
      "trades": "20"
    },
    {
      "date": "2022-11-23",
      "bid": "79.60",
      "ask": "81.00",
      "open": "80.00",
      "high": "81.00",
      "low": "79.20",
      "close": "80.90",
      "average": "80.0269",
      "volume": "3185",
      "turnover": "254885.8",
      "trades": "39"
    },
    {
      "date": "2022-11-24",
      "bid": "80.60",
      "ask": "82.00",
      "open": "81.00",
      "high": "82.00",
      "low": "80.50",
      "close": "82.00",
      "average": "81.0643",
      "volume": "3040",
      "turnover": "246435.4",
      "trades": "17"
    },
    {
      "date": "2022-11-25",
      "bid": "80.30",
      "ask": "80.70",
      "open": "82.00",
      "high": "82.00",
      "low": "80.10",
      "close": "80.30",
      "average": "80.3947",
      "volume": "62485",
      "turnover": "5023460.9",
      "trades": "42"
    },
    {
      "date": "2022-11-28",
      "bid": "79.60",
      "ask": "80.90",
      "open": "80.30",
      "high": "81.40",
      "low": "80.00",
      "close": "80.80",
      "average": "80.1038",
      "volume": "20332",
      "turnover": "1628671.4",
      "trades": "59"
    },
    {
      "date": "2022-11-29",
      "bid": "79.50",
      "ask": "80.30",
      "open": "81.00",
      "high": "81.00",
      "low": "79.50",
      "close": "80.20",
      "average": "80.2352",
      "volume": "8715",
      "turnover": "699249.7",
      "trades": "52"
    },
    {
      "date": "2022-11-30",
      "bid": "80.00",
      "ask": "80.70",
      "open": "80.20",
      "high": "81.90",
      "low": "77.70",
      "close": "80.20",
      "average": "79.707",
      "volume": "35814",
      "turnover": "2864265.6",
      "trades": "92"
    },
    {
      "date": "2022-12-01",
      "bid": "80.20",
      "ask": "81.80",
      "open": "81.00",
      "high": "82.00",
      "low": "78.20",
      "close": "81.50",
      "average": "80.4436",
      "volume": "8751",
      "turnover": "703961.8",
      "trades": "129"
    },
    {
      "date": "2022-12-02",
      "bid": "79.90",
      "ask": "80.90",
      "open": "81.90",
      "high": "81.90",
      "low": "79.00",
      "close": "80.00",
      "average": "80.0451",
      "volume": "66054",
      "turnover": "5287298.4",
      "trades": "142"
    },
    {
      "date": "2022-12-05",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.00",
      "high": "82.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.968",
      "volume": "15053",
      "turnover": "1203758.3",
      "trades": "91"
    },
    {
      "date": "2022-12-06",
      "bid": "79.00",
      "ask": "79.50",
      "open": "80.50",
      "high": "80.50",
      "low": "78.80",
      "close": "78.80",
      "average": "79.5183",
      "volume": "7174",
      "turnover": "570464.2",
      "trades": "74"
    },
    {
      "date": "2022-12-07",
      "bid": "79.50",
      "ask": "80.00",
      "open": "79.40",
      "high": "80.00",
      "low": "79.20",
      "close": "79.80",
      "average": "79.9062",
      "volume": "4747",
      "turnover": "379314.6",
      "trades": "28"
    },
    {
      "date": "2022-12-08",
      "bid": "79.50",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.00",
      "low": "79.00",
      "close": "79.90",
      "average": "79.8107",
      "volume": "1768",
      "turnover": "141105.4",
      "trades": "21"
    },
    {
      "date": "2022-12-09",
      "bid": "80.10",
      "ask": "80.50",
      "open": "79.90",
      "high": "80.70",
      "low": "79.90",
      "close": "80.70",
      "average": "80.115",
      "volume": "3708",
      "turnover": "297066.6",
      "trades": "29"
    },
    {
      "date": "2022-12-12",
      "bid": "80.20",
      "ask": "81.20",
      "open": "81.00",
      "high": "82.00",
      "low": "79.00",
      "close": "80.10",
      "average": "80.1248",
      "volume": "2021",
      "turnover": "161932.2",
      "trades": "49"
    },
    {
      "date": "2022-12-13",
      "bid": "77.70",
      "ask": "79.00",
      "open": "80.10",
      "high": "80.10",
      "low": "77.00",
      "close": "77.70",
      "average": "78.0073",
      "volume": "18244",
      "turnover": "1423164.7",
      "trades": "149"
    },
    {
      "date": "2022-12-14",
      "bid": "78.00",
      "ask": "79.10",
      "open": "77.70",
      "high": "79.90",
      "low": "77.00",
      "close": "78.20",
      "average": "78.6749",
      "volume": "5556",
      "turnover": "437180.4",
      "trades": "57"
    },
    {
      "date": "2022-12-15",
      "bid": "76.30",
      "ask": "77.40",
      "open": "78.40",
      "high": "79.60",
      "low": "76.00",
      "close": "76.10",
      "average": "76.5373",
      "volume": "6799",
      "turnover": "521676.9",
      "trades": "64"
    },
    {
      "date": "2022-12-16",
      "bid": "76.70",
      "ask": "78.00",
      "open": "76.50",
      "high": "77.90",
      "low": "76.50",
      "close": "76.50",
      "average": "76.5638",
      "volume": "4837",
      "turnover": "370339.2",
      "trades": "45"
    },
    {
      "date": "2022-12-19",
      "bid": "79.40",
      "ask": "81.00",
      "open": "79.60",
      "high": "81.00",
      "low": "77.00",
      "close": "80.20",
      "average": "79.7969",
      "volume": "5952",
      "turnover": "474951.3",
      "trades": "48"
    },
    {
      "date": "2022-12-20",
      "bid": "78.70",
      "ask": "79.80",
      "open": "80.20",
      "high": "80.20",
      "low": "78.50",
      "close": "78.50",
      "average": "79.2328",
      "volume": "5351",
      "turnover": "423974.9",
      "trades": "46"
    },
    {
      "date": "2022-12-21",
      "bid": "78.00",
      "ask": "79.00",
      "open": "78.50",
      "high": "80.00",
      "low": "77.50",
      "close": "78.90",
      "average": "78.5939",
      "volume": "15787",
      "turnover": "1240762.2",
      "trades": "69"
    },
    {
      "date": "2022-12-22",
      "bid": "78.70",
      "ask": "78.90",
      "open": "78.90",
      "high": "81.70",
      "low": "77.80",
      "close": "78.80",
      "average": "78.9682",
      "volume": "2729",
      "turnover": "215545.2",
      "trades": "30"
    },
    {
      "date": "2022-12-23",
      "bid": "78.20",
      "ask": "79.30",
      "open": "78.80",
      "high": "80.00",
      "low": "78.10",
      "close": "79.50",
      "average": "79.3276",
      "volume": "1387",
      "turnover": "109816.4",
      "trades": "25"
    },
    {
      "date": "2022-12-27",
      "bid": "80.00",
      "ask": "80.20",
      "open": "79.00",
      "high": "80.80",
      "low": "78.20",
      "close": "79.40",
      "average": "78.502",
      "volume": "14017",
      "turnover": "1100363",
      "trades": "35"
    },
    {
      "date": "2022-12-28",
      "bid": "79.50",
      "ask": "79.90",
      "open": "79.40",
      "high": "79.90",
      "low": "78.30",
      "close": "79.80",
      "average": "79.5023",
      "volume": "1762",
      "turnover": "140083.1",
      "trades": "23"
    },
    {
      "date": "2022-12-29",
      "bid": "78.50",
      "ask": "79.50",
      "open": "79.60",
      "high": "79.60",
      "low": "78.20",
      "close": "78.50",
      "average": "78.3805",
      "volume": "4278",
      "turnover": "335311.7",
      "trades": "48"
    },
    {
      "date": "2022-12-30",
      "bid": "78.50",
      "ask": "79.40",
      "open": "78.00",
      "high": "80.40",
      "low": "78.00",
      "close": "79.30",
      "average": "79.0221",
      "volume": "2611",
      "turnover": "206326.6",
      "trades": "35"
    },
    {
      "date": "2023-01-02",
      "bid": "78.50",
      "ask": "79.20",
      "open": "79.30",
      "high": "80.50",
      "low": "77.10",
      "close": "79.20",
      "average": "78.9486",
      "volume": "2307",
      "turnover": "182134.5",
      "trades": "19"
    },
    {
      "date": "2023-01-03",
      "bid": "78.80",
      "ask": "79.20",
      "open": "78.60",
      "high": "81.80",
      "low": "78.60",
      "close": "79.20",
      "average": "79.1781",
      "volume": "6245",
      "turnover": "494467.1",
      "trades": "73"
    },
    {
      "date": "2023-01-04",
      "bid": "78.50",
      "ask": "78.60",
      "open": "79.20",
      "high": "80.00",
      "low": "78.50",
      "close": "78.60",
      "average": "78.6209",
      "volume": "6665",
      "turnover": "524225.8",
      "trades": "49"
    },
    {
      "date": "2023-01-05",
      "bid": "78.60",
      "ask": "79.20",
      "open": "78.60",
      "high": "79.70",
      "low": "78.60",
      "close": "78.60",
      "average": "78.869",
      "volume": "1231",
      "turnover": "97087.8",
      "trades": "19"
    },
    {
      "date": "2023-01-09",
      "bid": "79.70",
      "ask": "80.10",
      "open": "78.60",
      "high": "80.80",
      "low": "78.60",
      "close": "79.70",
      "average": "79.9118",
      "volume": "11236",
      "turnover": "897889.3",
      "trades": "80"
    },
    {
      "date": "2023-01-10",
      "bid": "80.00",
      "ask": "80.40",
      "open": "79.70",
      "high": "82.00",
      "low": "79.70",
      "close": "80.00",
      "average": "80.7205",
      "volume": "14600",
      "turnover": "1178518.6",
      "trades": "81"
    },
    {
      "date": "2023-01-11",
      "bid": "80.00",
      "ask": "80.50",
      "open": "80.50",
      "high": "84.00",
      "low": "79.40",
      "close": "80.00",
      "average": "80.5898",
      "volume": "18933",
      "turnover": "1525806.4",
      "trades": "83"
    },
    {
      "date": "2023-01-12",
      "bid": "80.30",
      "ask": "81.30",
      "open": "82.20",
      "high": "83.00",
      "low": "80.00",
      "close": "80.90",
      "average": "81.0738",
      "volume": "168604",
      "turnover": "13669369.1",
      "trades": "81"
    },
    {
      "date": "2023-01-13",
      "bid": "80.60",
      "ask": "81.00",
      "open": "80.20",
      "high": "83.00",
      "low": "80.20",
      "close": "81.00",
      "average": "80.4934",
      "volume": "47698",
      "turnover": "3840528.1",
      "trades": "67"
    },
    {
      "date": "2023-01-16",
      "bid": "82.60",
      "ask": "82.90",
      "open": "81.00",
      "high": "83.70",
      "low": "81.00",
      "close": "82.60",
      "average": "82.4562",
      "volume": "138071",
      "turnover": "11384814.3",
      "trades": "74"
    },
    {
      "date": "2023-01-17",
      "bid": "82.30",
      "ask": "83.40",
      "open": "83.00",
      "high": "83.50",
      "low": "81.80",
      "close": "83.40",
      "average": "82.1539",
      "volume": "182895",
      "turnover": "15106761.7",
      "trades": "121"
    },
    {
      "date": "2023-01-18",
      "bid": "84.80",
      "ask": "85.40",
      "open": "83.80",
      "high": "85.50",
      "low": "83.20",
      "close": "85.50",
      "average": "83.5922",
      "volume": "863050",
      "turnover": "72144281.09",
      "trades": "215"
    },
    {
      "date": "2023-01-19",
      "bid": "85.40",
      "ask": "86.90",
      "open": "85.50",
      "high": "87.00",
      "low": "84.00",
      "close": "86.90",
      "average": "85.6427",
      "volume": "14515",
      "turnover": "1243104.39",
      "trades": "108"
    },
    {
      "date": "2023-01-20",
      "bid": "85.60",
      "ask": "86.10",
      "open": "86.80",
      "high": "86.80",
      "low": "84.00",
      "close": "86.00",
      "average": "85.9787",
      "volume": "23587",
      "turnover": "2027979",
      "trades": "77"
    },
    {
      "date": "2023-01-23",
      "bid": "86.00",
      "ask": "86.20",
      "open": "87.00",
      "high": "87.00",
      "low": "84.70",
      "close": "85.80",
      "average": "85.9715",
      "volume": "13251",
      "turnover": "1139208.8",
      "trades": "122"
    },
    {
      "date": "2023-01-24",
      "bid": "86.40",
      "ask": "86.80",
      "open": "85.80",
      "high": "86.80",
      "low": "84.50",
      "close": "86.80",
      "average": "86.1043",
      "volume": "55890",
      "turnover": "4812370.2",
      "trades": "194"
    },
    {
      "date": "2023-01-25",
      "bid": "86.00",
      "ask": "86.90",
      "open": "87.20",
      "high": "87.20",
      "low": "85.10",
      "close": "86.70",
      "average": "86.7116",
      "volume": "12139",
      "turnover": "1052592.6",
      "trades": "93"
    },
    {
      "date": "2023-01-26",
      "bid": "86.40",
      "ask": "87.00",
      "open": "86.60",
      "high": "87.00",
      "low": "85.80",
      "close": "86.80",
      "average": "86.5838",
      "volume": "9675",
      "turnover": "837698",
      "trades": "60"
    },
    {
      "date": "2023-01-27",
      "bid": "87.00",
      "ask": "87.10",
      "open": "86.80",
      "high": "88.00",
      "low": "86.30",
      "close": "87.00",
      "average": "86.6047",
      "volume": "120865",
      "turnover": "10467473.69",
      "trades": "89"
    },
    {
      "date": "2023-01-30",
      "bid": "88.30",
      "ask": "88.90",
      "open": "87.50",
      "high": "89.30",
      "low": "87.10",
      "close": "88.90",
      "average": "88.6674",
      "volume": "20555",
      "turnover": "1822557.9",
      "trades": "108"
    },
    {
      "date": "2023-01-31",
      "bid": "89.20",
      "ask": "89.60",
      "open": "88.80",
      "high": "89.70",
      "low": "88.50",
      "close": "89.10",
      "average": "89.0766",
      "volume": "22761",
      "turnover": "2027471.6",
      "trades": "90"
    },
    {
      "date": "2023-02-01",
      "bid": "88.50",
      "ask": "89.40",
      "open": "88.20",
      "high": "89.40",
      "low": "88.20",
      "close": "88.60",
      "average": "89.2748",
      "volume": "8080",
      "turnover": "721340.1",
      "trades": "98"
    },
    {
      "date": "2023-02-02",
      "bid": "88.30",
      "ask": "88.90",
      "open": "89.40",
      "high": "89.40",
      "low": "87.90",
      "close": "88.90",
      "average": "88.7976",
      "volume": "15112",
      "turnover": "1341909.3",
      "trades": "75"
    },
    {
      "date": "2023-02-03",
      "bid": "89.00",
      "ask": "89.90",
      "open": "89.90",
      "high": "90.00",
      "low": "88.10",
      "close": "89.80",
      "average": "89.5093",
      "volume": "27536",
      "turnover": "2464729.29",
      "trades": "86"
    },
    {
      "date": "2023-02-06",
      "bid": "88.70",
      "ask": "89.30",
      "open": "89.90",
      "high": "90.90",
      "low": "88.30",
      "close": "89.50",
      "average": "89.7777",
      "volume": "6947",
      "turnover": "623070.6",
      "trades": "61"
    },
    {
      "date": "2023-02-07",
      "bid": "88.10",
      "ask": "88.90",
      "open": "88.60",
      "high": "89.80",
      "low": "87.00",
      "close": "88.10",
      "average": "88.7988",
      "volume": "15655",
      "turnover": "1390145.4",
      "trades": "74"
    },
    {
      "date": "2023-02-08",
      "bid": "88.40",
      "ask": "88.80",
      "open": "89.00",
      "high": "89.40",
      "low": "88.30",
      "close": "88.80",
      "average": "88.8263",
      "volume": "2777",
      "turnover": "246670.7",
      "trades": "29"
    },
    {
      "date": "2023-02-09",
      "bid": "87.50",
      "ask": "88.50",
      "open": "88.90",
      "high": "89.00",
      "low": "87.50",
      "close": "88.30",
      "average": "88.2174",
      "volume": "12470",
      "turnover": "1100068",
      "trades": "76"
    },
    {
      "date": "2023-02-10",
      "bid": "88.00",
      "ask": "88.40",
      "open": "88.20",
      "high": "89.00",
      "low": "87.60",
      "close": "88.60",
      "average": "88.2189",
      "volume": "86611",
      "turnover": "7640728.1",
      "trades": "41"
    },
    {
      "date": "2023-02-13",
      "bid": "87.90",
      "ask": "88.30",
      "open": "88.90",
      "high": "88.90",
      "low": "87.50",
      "close": "88.00",
      "average": "88.3008",
      "volume": "11238",
      "turnover": "992324.5",
      "trades": "69"
    },
    {
      "date": "2023-02-14",
      "bid": "88.50",
      "ask": "89.10",
      "open": "88.50",
      "high": "89.10",
      "low": "87.70",
      "close": "88.50",
      "average": "88.1646",
      "volume": "10698",
      "turnover": "943185",
      "trades": "65"
    },
    {
      "date": "2023-02-15",
      "bid": "88.40",
      "ask": "88.80",
      "open": "87.60",
      "high": "90.50",
      "low": "87.60",
      "close": "88.40",
      "average": "89.8048",
      "volume": "12470",
      "turnover": "1119865.8",
      "trades": "76"
    },
    {
      "date": "2023-02-16",
      "bid": "95.30",
      "ask": "96.10",
      "open": "96.40",
      "high": "99.10",
      "low": "94.30",
      "close": "95.60",
      "average": "96.5277",
      "volume": "83682",
      "turnover": "8077628",
      "trades": "537"
    },
    {
      "date": "2023-02-17",
      "bid": "97.50",
      "ask": "98.70",
      "open": "95.60",
      "high": "102.00",
      "low": "94.70",
      "close": "100.00",
      "average": "97.5301",
      "volume": "72209",
      "turnover": "7042549.6",
      "trades": "429"
    },
    {
      "date": "2023-02-20",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.00",
      "high": "103.00",
      "low": "98.70",
      "close": "100.60",
      "average": "100.4801",
      "volume": "37638",
      "turnover": "3781867.4",
      "trades": "225"
    },
    {
      "date": "2023-02-21",
      "bid": "101.60",
      "ask": "102.00",
      "open": "102.40",
      "high": "102.40",
      "low": "101.20",
      "close": "101.80",
      "average": "102.1762",
      "volume": "10029",
      "turnover": "1024725",
      "trades": "93"
    },
    {
      "date": "2023-02-22",
      "bid": "100.80",
      "ask": "101.80",
      "open": "101.80",
      "high": "102.40",
      "low": "98.20",
      "close": "101.60",
      "average": "100.035",
      "volume": "229279",
      "turnover": "22935924",
      "trades": "139"
    },
    {
      "date": "2023-02-23",
      "bid": "105.00",
      "ask": "106.00",
      "open": "101.60",
      "high": "106.40",
      "low": "99.80",
      "close": "105.80",
      "average": "103.7423",
      "volume": "49594",
      "turnover": "5144997.4",
      "trades": "190"
    },
    {
      "date": "2023-02-24",
      "bid": "104.00",
      "ask": "104.40",
      "open": "107.60",
      "high": "107.60",
      "low": "104.00",
      "close": "104.20",
      "average": "104.8247",
      "volume": "20352",
      "turnover": "2133392.4",
      "trades": "150"
    },
    {
      "date": "2023-02-27",
      "bid": "107.40",
      "ask": "108.00",
      "open": "110.00",
      "high": "110.00",
      "low": "106.40",
      "close": "108.00",
      "average": "107.8797",
      "volume": "147886",
      "turnover": "15955233.8",
      "trades": "759"
    },
    {
      "date": "2023-02-28",
      "bid": "113.20",
      "ask": "113.60",
      "open": "110.00",
      "high": "115.00",
      "low": "109.80",
      "close": "113.60",
      "average": "112.5465",
      "volume": "60840",
      "turnover": "6847329.4",
      "trades": "634"
    },
    {
      "date": "2023-03-01",
      "bid": "113.20",
      "ask": "113.60",
      "open": "114.40",
      "high": "114.40",
      "low": "111.80",
      "close": "114.00",
      "average": "113.4032",
      "volume": "34151",
      "turnover": "3872832",
      "trades": "300"
    },
    {
      "date": "2023-03-02",
      "bid": "117.60",
      "ask": "118.00",
      "open": "116.00",
      "high": "120.00",
      "low": "115.00",
      "close": "117.60",
      "average": "117.6603",
      "volume": "62176",
      "turnover": "7315648",
      "trades": "552"
    },
    {
      "date": "2023-03-03",
      "bid": "115.60",
      "ask": "116.00",
      "open": "117.80",
      "high": "120.00",
      "low": "115.20",
      "close": "115.40",
      "average": "117.2254",
      "volume": "32053",
      "turnover": "3757426",
      "trades": "346"
    },
    {
      "date": "2023-03-06",
      "bid": "118.20",
      "ask": "119.00",
      "open": "115.60",
      "high": "119.00",
      "low": "115.40",
      "close": "119.00",
      "average": "117.716",
      "volume": "29482",
      "turnover": "3470503.2",
      "trades": "339"
    },
    {
      "date": "2023-03-07",
      "bid": "116.80",
      "ask": "117.60",
      "open": "119.00",
      "high": "120.60",
      "low": "117.00",
      "close": "117.80",
      "average": "119.0589",
      "volume": "19717",
      "turnover": "2347465.6",
      "trades": "223"
    },
    {
      "date": "2023-03-08",
      "bid": "117.00",
      "ask": "117.60",
      "open": "117.80",
      "high": "118.40",
      "low": "116.00",
      "close": "117.20",
      "average": "117.4103",
      "volume": "15281",
      "turnover": "1794147.4",
      "trades": "176"
    },
    {
      "date": "2023-03-09",
      "bid": "115.00",
      "ask": "115.60",
      "open": "117.60",
      "high": "117.80",
      "low": "114.40",
      "close": "115.60",
      "average": "115.6874",
      "volume": "20111",
      "turnover": "2326589.6",
      "trades": "265"
    },
    {
      "date": "2023-03-10",
      "bid": "115.60",
      "ask": "115.80",
      "open": "115.60",
      "high": "116.00",
      "low": "113.20",
      "close": "115.80",
      "average": "115.3285",
      "volume": "35062",
      "turnover": "4043648.4",
      "trades": "297"
    },
    {
      "date": "2023-03-13",
      "bid": "115.40",
      "ask": "115.60",
      "open": "116.00",
      "high": "118.40",
      "low": "112.20",
      "close": "115.40",
      "average": "114.2476",
      "volume": "30242",
      "turnover": "3454372.8",
      "trades": "296"
    },
    {
      "date": "2023-03-14",
      "bid": "116.60",
      "ask": "117.20",
      "open": "115.40",
      "high": "119.00",
      "low": "114.00",
      "close": "117.20",
      "average": "116.458",
      "volume": "27627",
      "turnover": "3217384",
      "trades": "246"
    },
    {
      "date": "2023-03-15",
      "bid": "113.60",
      "ask": "114.20",
      "open": "118.40",
      "high": "118.40",
      "low": "113.20",
      "close": "113.20",
      "average": "114.3497",
      "volume": "29753",
      "turnover": "3402246.6",
      "trades": "246"
    },
    {
      "date": "2023-03-16",
      "bid": "112.40",
      "ask": "112.80",
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "112.40",
      "average": "112.2909",
      "volume": "15502",
      "turnover": "1740733.4",
      "trades": "218"
    },
    {
      "date": "2023-03-17",
      "bid": "112.00",
      "ask": "112.80",
      "open": "113.60",
      "high": "115.80",
      "low": "111.60",
      "close": "111.80",
      "average": "113.7515",
      "volume": "15127",
      "turnover": "1720718.8",
      "trades": "167"
    },
    {
      "date": "2023-03-20",
      "bid": "108.60",
      "ask": "109.20",
      "open": "111.00",
      "high": "111.60",
      "low": "108.00",
      "close": "109.00",
      "average": "109.2268",
      "volume": "37600",
      "turnover": "4106928.8",
      "trades": "410"
    },
    {
      "date": "2023-03-21",
      "bid": "109.40",
      "ask": "109.60",
      "open": "109.00",
      "high": "110.20",
      "low": "107.60",
      "close": "109.40",
      "average": "109.1811",
      "volume": "14202",
      "turnover": "1550589.6",
      "trades": "209"
    },
    {
      "date": "2023-03-22",
      "bid": "110.60",
      "ask": "111.20",
      "open": "109.40",
      "high": "112.20",
      "low": "108.60",
      "close": "111.00",
      "average": "110.9955",
      "volume": "17484",
      "turnover": "1940645.4",
      "trades": "188"
    },
    {
      "date": "2023-03-23",
      "bid": "110.40",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.00",
      "low": "109.40",
      "close": "110.60",
      "average": "110.3263",
      "volume": "6140",
      "turnover": "677403.2",
      "trades": "110"
    },
    {
      "date": "2023-03-24",
      "bid": "109.00",
      "ask": "109.20",
      "open": "110.40",
      "high": "110.40",
      "low": "108.60",
      "close": "108.80",
      "average": "109.7956",
      "volume": "42478",
      "turnover": "4663897.8",
      "trades": "155"
    },
    {
      "date": "2023-03-27",
      "bid": "109.60",
      "ask": "110.40",
      "open": "108.80",
      "high": "112.00",
      "low": "108.00",
      "close": "110.20",
      "average": "110.5894",
      "volume": "30625",
      "turnover": "3386869.2",
      "trades": "217"
    },
    {
      "date": "2023-03-28",
      "bid": "109.80",
      "ask": "110.20",
      "open": "110.20",
      "high": "110.80",
      "low": "108.80",
      "close": "109.60",
      "average": "109.8485",
      "volume": "8239",
      "turnover": "905042.2",
      "trades": "109"
    },
    {
      "date": "2023-03-29",
      "bid": "113.20",
      "ask": "113.40",
      "open": "109.60",
      "high": "114.20",
      "low": "107.80",
      "close": "113.60",
      "average": "112.1862",
      "volume": "19031",
      "turnover": "2135015.2",
      "trades": "228"
    },
    {
      "date": "2023-03-30",
      "bid": "116.80",
      "ask": "117.40",
      "open": "115.00",
      "high": "118.00",
      "low": "114.80",
      "close": "117.00",
      "average": "117.5155",
      "volume": "135978",
      "turnover": "15979518.6",
      "trades": "250"
    },
    {
      "date": "2023-03-31",
      "bid": "121.40",
      "ask": "122.00",
      "open": "117.00",
      "high": "122.00",
      "low": "116.40",
      "close": "122.00",
      "average": "118.5585",
      "volume": "74833",
      "turnover": "8872084.8",
      "trades": "272"
    },
    {
      "date": "2023-04-03",
      "bid": "121.80",
      "ask": "122.40",
      "open": "122.00",
      "high": "124.60",
      "low": "120.20",
      "close": "122.40",
      "average": "121.9573",
      "volume": "18719",
      "turnover": "2282918.79",
      "trades": "270"
    },
    {
      "date": "2023-04-04",
      "bid": "122.40",
      "ask": "123.00",
      "open": "123.00",
      "high": "126.00",
      "low": "122.40",
      "close": "122.40",
      "average": "123.9863",
      "volume": "1152188",
      "turnover": "142855845.19",
      "trades": "423"
    },
    {
      "date": "2023-04-05",
      "bid": "123.80",
      "ask": "124.00",
      "open": "122.60",
      "high": "124.00",
      "low": "122.40",
      "close": "124.00",
      "average": "123.7332",
      "volume": "44289",
      "turnover": "5480020.8",
      "trades": "493"
    },
    {
      "date": "2023-04-06",
      "bid": "123.60",
      "ask": "124.00",
      "open": "124.00",
      "high": "124.00",
      "low": "122.80",
      "close": "124.00",
      "average": "123.7563",
      "volume": "8522",
      "turnover": "1054651.39",
      "trades": "129"
    },
    {
      "date": "2023-04-11",
      "bid": "121.60",
      "ask": "122.20",
      "open": "124.00",
      "high": "124.00",
      "low": "121.40",
      "close": "121.80",
      "average": "123.4751",
      "volume": "23418",
      "turnover": "2891540",
      "trades": "302"
    },
    {
      "date": "2023-04-12",
      "bid": "123.80",
      "ask": "124.00",
      "open": "121.80",
      "high": "124.00",
      "low": "120.00",
      "close": "124.00",
      "average": "123.6488",
      "volume": "55864",
      "turnover": "6907514.4",
      "trades": "418"
    },
    {
      "date": "2023-04-13",
      "bid": "123.20",
      "ask": "123.60",
      "open": "124.00",
      "high": "124.20",
      "low": "123.00",
      "close": "123.40",
      "average": "123.9584",
      "volume": "53768",
      "turnover": "6664997.4",
      "trades": "296"
    },
    {
      "date": "2023-04-14",
      "bid": "126.40",
      "ask": "126.60",
      "open": "123.40",
      "high": "127.40",
      "low": "122.60",
      "close": "127.40",
      "average": "125.1868",
      "volume": "39326",
      "turnover": "4923096.8",
      "trades": "369"
    },
    {
      "date": "2023-04-17",
      "bid": "128.60",
      "ask": "129.40",
      "open": "128.80",
      "high": "129.80",
      "low": "127.80",
      "close": "129.00",
      "average": "128.7344",
      "volume": "23513",
      "turnover": "3026931.2",
      "trades": "340"
    },
    {
      "date": "2023-04-18",
      "bid": "125.40",
      "ask": "126.00",
      "open": "129.00",
      "high": "129.20",
      "low": "125.40",
      "close": "125.60",
      "average": "127.6363",
      "volume": "18987",
      "turnover": "2423430.79",
      "trades": "215"
    },
    {
      "date": "2023-04-19",
      "bid": "128.40",
      "ask": "128.80",
      "open": "125.20",
      "high": "130.00",
      "low": "123.00",
      "close": "128.80",
      "average": "126.6117",
      "volume": "41034",
      "turnover": "5195384.4",
      "trades": "333"
    },
    {
      "date": "2023-04-20",
      "bid": "124.60",
      "ask": "125.00",
      "open": "128.80",
      "high": "128.80",
      "low": "120.60",
      "close": "124.60",
      "average": "123.6757",
      "volume": "29180",
      "turnover": "3608857",
      "trades": "342"
    },
    {
      "date": "2023-04-21",
      "bid": "123.80",
      "ask": "124.40",
      "open": "124.20",
      "high": "124.80",
      "low": "122.00",
      "close": "123.80",
      "average": "123.1023",
      "volume": "134787",
      "turnover": "16592588.6",
      "trades": "254"
    },
    {
      "date": "2023-04-24",
      "bid": "119.80",
      "ask": "120.00",
      "open": "121.80",
      "high": "121.80",
      "low": "118.20",
      "close": "120.40",
      "average": "120.1451",
      "volume": "33866",
      "turnover": "4068833",
      "trades": "378"
    },
    {
      "date": "2023-04-25",
      "bid": "119.00",
      "ask": "119.40",
      "open": "120.40",
      "high": "121.20",
      "low": "118.00",
      "close": "119.20",
      "average": "119.2763",
      "volume": "14736",
      "turnover": "1757655.4",
      "trades": "233"
    },
    {
      "date": "2023-04-26",
      "bid": "121.20",
      "ask": "121.60",
      "open": "119.20",
      "high": "121.80",
      "low": "117.60",
      "close": "121.40",
      "average": "120.3654",
      "volume": "19297",
      "turnover": "2322690.6",
      "trades": "305"
    },
    {
      "date": "2023-04-27",
      "bid": "122.60",
      "ask": "123.00",
      "open": "121.40",
      "high": "124.20",
      "low": "121.00",
      "close": "122.40",
      "average": "122.5129",
      "volume": "26660",
      "turnover": "3266194.8",
      "trades": "350"
    },
    {
      "date": "2023-04-28",
      "bid": "113.00",
      "ask": "113.80",
      "open": "117.80",
      "high": "118.20",
      "low": "110.40",
      "close": "114.40",
      "average": "113.6575",
      "volume": "215111",
      "turnover": "24449031.6",
      "trades": "1241"
    },
    {
      "date": "2023-05-02",
      "bid": "113.00",
      "ask": "113.20",
      "open": "114.40",
      "high": "114.40",
      "low": "109.20",
      "close": "112.80",
      "average": "112.0166",
      "volume": "55033",
      "turnover": "6164804.4",
      "trades": "569"
    },
    {
      "date": "2023-05-03",
      "bid": "113.80",
      "ask": "114.20",
      "open": "112.80",
      "high": "114.80",
      "low": "111.00",
      "close": "113.40",
      "average": "113.4946",
      "volume": "27447",
      "turnover": "3115085.4",
      "trades": "357"
    },
    {
      "date": "2023-05-04",
      "bid": "112.80",
      "ask": "113.20",
      "open": "113.40",
      "high": "113.80",
      "low": "111.20",
      "close": "112.40",
      "average": "112.1051",
      "volume": "19385",
      "turnover": "2173157",
      "trades": "218"
    },
    {
      "date": "2023-05-05",
      "bid": "113.40",
      "ask": "114.80",
      "open": "112.40",
      "high": "115.80",
      "low": "112.20",
      "close": "113.80",
      "average": "114.2237",
      "volume": "20839",
      "turnover": "2380307.79",
      "trades": "292"
    },
    {
      "date": "2023-05-08",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.00",
      "high": "114.40",
      "low": "112.20",
      "close": "114.00",
      "average": "113.8974",
      "volume": "34191",
      "turnover": "3894265.2",
      "trades": "309"
    },
    {
      "date": "2023-05-09",
      "bid": "112.00",
      "ask": "113.20",
      "open": "113.80",
      "high": "113.80",
      "low": "110.80",
      "close": "113.20",
      "average": "113.0787",
      "volume": "123977",
      "turnover": "14019153.4",
      "trades": "223"
    },
    {
      "date": "2023-05-10",
      "bid": "113.60",
      "ask": "114.40",
      "open": "113.00",
      "high": "115.20",
      "low": "112.40",
      "close": "114.80",
      "average": "114.1369",
      "volume": "27550",
      "turnover": "3144471",
      "trades": "348"
    },
    {
      "date": "2023-05-11",
      "bid": "118.20",
      "ask": "118.80",
      "open": "115.80",
      "high": "119.40",
      "low": "115.80",
      "close": "119.00",
      "average": "118.1925",
      "volume": "38032",
      "turnover": "4495096.4",
      "trades": "484"
    },
    {
      "date": "2023-05-12",
      "bid": "120.20",
      "ask": "120.40",
      "open": "119.00",
      "high": "122.80",
      "low": "119.00",
      "close": "120.20",
      "average": "120.8591",
      "volume": "48213",
      "turnover": "5826980.6",
      "trades": "455"
    },
    {
      "date": "2023-05-15",
      "bid": "123.00",
      "ask": "123.40",
      "open": "121.00",
      "high": "124.80",
      "low": "121.00",
      "close": "123.20",
      "average": "123.1342",
      "volume": "78410",
      "turnover": "9654955.6",
      "trades": "492"
    },
    {
      "date": "2023-05-16",
      "bid": "123.00",
      "ask": "123.40",
      "open": "125.80",
      "high": "126.60",
      "low": "122.60",
      "close": "123.80",
      "average": "124.343",
      "volume": "23725",
      "turnover": "2950038",
      "trades": "367"
    },
    {
      "date": "2023-05-17",
      "bid": "121.60",
      "ask": "122.00",
      "open": "123.80",
      "high": "125.40",
      "low": "121.80",
      "close": "122.40",
      "average": "123.096",
      "volume": "13234",
      "turnover": "1629040.2",
      "trades": "219"
    },
    {
      "date": "2023-05-19",
      "bid": "124.60",
      "ask": "125.00",
      "open": "124.40",
      "high": "125.80",
      "low": "122.80",
      "close": "124.80",
      "average": "124.5608",
      "volume": "24095",
      "turnover": "3002759.6",
      "trades": "394"
    },
    {
      "date": "2023-05-22",
      "bid": "124.60",
      "ask": "125.00",
      "open": "126.00",
      "high": "126.00",
      "low": "124.40",
      "close": "125.00",
      "average": "125.0168",
      "volume": "18830",
      "turnover": "2353536.2",
      "trades": "297"
    },
    {
      "date": "2023-05-23",
      "bid": "120.80",
      "ask": "121.20",
      "open": "123.20",
      "high": "125.40",
      "low": "120.00",
      "close": "120.80",
      "average": "122.2377",
      "volume": "39159",
      "turnover": "4793519.09",
      "trades": "410"
    },
    {
      "date": "2023-05-24",
      "bid": "116.40",
      "ask": "117.20",
      "open": "120.40",
      "high": "120.60",
      "low": "116.20",
      "close": "116.40",
      "average": "117.6889",
      "volume": "49881",
      "turnover": "5883047.1",
      "trades": "472"
    },
    {
      "date": "2023-05-25",
      "bid": "115.80",
      "ask": "116.40",
      "open": "114.20",
      "high": "116.20",
      "low": "114.00",
      "close": "115.80",
      "average": "115.2036",
      "volume": "18137",
      "turnover": "2087833.9",
      "trades": "283"
    },
    {
      "date": "2023-05-26",
      "bid": "116.80",
      "ask": "117.40",
      "open": "115.80",
      "high": "118.80",
      "low": "115.60",
      "close": "117.00",
      "average": "117.2698",
      "volume": "20537",
      "turnover": "2408156",
      "trades": "300"
    },
    {
      "date": "2023-05-29",
      "bid": "119.40",
      "ask": "119.80",
      "open": "117.00",
      "high": "119.80",
      "low": "117.00",
      "close": "119.60",
      "average": "118.8342",
      "volume": "12369",
      "turnover": "1469860.4",
      "trades": "194"
    },
    {
      "date": "2023-05-30",
      "bid": "119.20",
      "ask": "119.40",
      "open": "120.20",
      "high": "120.20",
      "low": "118.20",
      "close": "118.80",
      "average": "119.6893",
      "volume": "412842",
      "turnover": "49412784.4",
      "trades": "212"
    },
    {
      "date": "2023-05-31",
      "bid": "119.80",
      "ask": "120.00",
      "open": "117.60",
      "high": "120.00",
      "low": "117.60",
      "close": "119.80",
      "average": "119.2427",
      "volume": "12387",
      "turnover": "1477058.8",
      "trades": "238"
    },
    {
      "date": "2023-06-01",
      "bid": "121.60",
      "ask": "122.00",
      "open": "120.60",
      "high": "123.40",
      "low": "120.60",
      "close": "122.00",
      "average": "122.2943",
      "volume": "42074",
      "turnover": "5145408.4",
      "trades": "454"
    },
    {
      "date": "2023-06-02",
      "bid": "118.80",
      "ask": "119.00",
      "open": "122.20",
      "high": "122.20",
      "low": "118.20",
      "close": "118.80",
      "average": "119.957",
      "volume": "34483",
      "turnover": "4136476.2",
      "trades": "406"
    },
    {
      "date": "2023-06-05",
      "bid": "120.20",
      "ask": "120.80",
      "open": "118.80",
      "high": "121.60",
      "low": "118.00",
      "close": "120.20",
      "average": "120.122",
      "volume": "15537",
      "turnover": "1866287.8",
      "trades": "256"
    },
    {
      "date": "2023-06-07",
      "bid": "120.80",
      "ask": "121.00",
      "open": "120.40",
      "high": "121.60",
      "low": "119.80",
      "close": "120.60",
      "average": "120.7868",
      "volume": "13532",
      "turnover": "1634487.4",
      "trades": "185"
    },
    {
      "date": "2023-06-08",
      "bid": "120.80",
      "ask": "121.00",
      "open": "120.40",
      "high": "122.00",
      "low": "119.80",
      "close": "120.60",
      "average": "121.0861",
      "volume": "16900",
      "turnover": "2046355.4",
      "trades": "230"
    },
    {
      "date": "2023-06-09",
      "bid": "121.00",
      "ask": "121.60",
      "open": "120.60",
      "high": "121.60",
      "low": "120.60",
      "close": "121.00",
      "average": "121.4014",
      "volume": "15012",
      "turnover": "1821595",
      "trades": "138"
    },
    {
      "date": "2023-06-12",
      "bid": "122.80",
      "ask": "123.40",
      "open": "121.20",
      "high": "124.20",
      "low": "121.20",
      "close": "123.60",
      "average": "123.2341",
      "volume": "40776",
      "turnover": "5024992",
      "trades": "387"
    },
    {
      "date": "2023-06-13",
      "bid": "120.40",
      "ask": "121.80",
      "open": "124.80",
      "high": "126.60",
      "low": "118.20",
      "close": "119.80",
      "average": "120.8267",
      "volume": "20272",
      "turnover": "2449398",
      "trades": "297"
    },
    {
      "date": "2023-06-14",
      "bid": "119.00",
      "ask": "119.40",
      "open": "120.00",
      "high": "122.00",
      "low": "119.00",
      "close": "119.40",
      "average": "120.1476",
      "volume": "15628",
      "turnover": "1877666.8",
      "trades": "149"
    },
    {
      "date": "2023-06-15",
      "bid": "118.20",
      "ask": "118.80",
      "open": "119.40",
      "high": "120.00",
      "low": "118.00",
      "close": "118.40",
      "average": "118.8475",
      "volume": "11156",
      "turnover": "1325863",
      "trades": "174"
    },
    {
      "date": "2023-06-16",
      "bid": "118.60",
      "ask": "119.00",
      "open": "117.80",
      "high": "119.00",
      "low": "117.00",
      "close": "118.60",
      "average": "118.0571",
      "volume": "7323",
      "turnover": "864532.2",
      "trades": "118"
    },
    {
      "date": "2023-06-19",
      "bid": "115.40",
      "ask": "115.80",
      "open": "118.20",
      "high": "118.20",
      "low": "115.00",
      "close": "115.40",
      "average": "115.94",
      "volume": "13349",
      "turnover": "1547683.4",
      "trades": "216"
    },
    {
      "date": "2023-06-20",
      "bid": "114.40",
      "ask": "114.60",
      "open": "115.00",
      "high": "116.60",
      "low": "114.40",
      "close": "114.60",
      "average": "115.1175",
      "volume": "13079",
      "turnover": "1505661.3",
      "trades": "160"
    },
    {
      "date": "2023-06-21",
      "bid": "114.40",
      "ask": "115.20",
      "open": "116.00",
      "high": "116.00",
      "low": "113.20",
      "close": "114.80",
      "average": "114.276",
      "volume": "12774",
      "turnover": "1459761",
      "trades": "160"
    },
    {
      "date": "2023-06-22",
      "bid": "112.60",
      "ask": "113.00",
      "open": "115.00",
      "high": "115.00",
      "low": "112.60",
      "close": "112.60",
      "average": "113.5838",
      "volume": "6659",
      "turnover": "756354.4",
      "trades": "111"
    },
    {
      "date": "2023-06-26",
      "bid": "109.60",
      "ask": "110.60",
      "open": "110.80",
      "high": "111.80",
      "low": "107.60",
      "close": "109.40",
      "average": "109.5533",
      "volume": "31263",
      "turnover": "3424788.4",
      "trades": "408"
    },
    {
      "date": "2023-06-27",
      "bid": "109.20",
      "ask": "109.80",
      "open": "109.40",
      "high": "111.20",
      "low": "108.40",
      "close": "109.20",
      "average": "109.5419",
      "volume": "48810",
      "turnover": "5344980.9",
      "trades": "289"
    },
    {
      "date": "2023-06-28",
      "bid": "108.80",
      "ask": "109.20",
      "open": "109.60",
      "high": "112.80",
      "low": "108.60",
      "close": "108.60",
      "average": "109.876",
      "volume": "70128",
      "turnover": "7696357.4",
      "trades": "419"
    },
    {
      "date": "2023-06-29",
      "bid": "109.40",
      "ask": "110.00",
      "open": "108.60",
      "high": "113.20",
      "low": "106.40",
      "close": "109.80",
      "average": "109.9389",
      "volume": "38807",
      "turnover": "4263071.9",
      "trades": "338"
    },
    {
      "date": "2023-06-30",
      "bid": "109.40",
      "ask": "109.60",
      "open": "110.00",
      "high": "113.20",
      "low": "107.60",
      "close": "110.00",
      "average": "109.7588",
      "volume": "114182",
      "turnover": "12533404.7",
      "trades": "377"
    },
    {
      "date": "2023-07-03",
      "bid": "112.00",
      "ask": "112.20",
      "open": "111.60",
      "high": "114.20",
      "low": "111.20",
      "close": "112.20",
      "average": "112.6867",
      "volume": "23558",
      "turnover": "2654893.4",
      "trades": "301"
    },
    {
      "date": "2023-07-04",
      "bid": "111.60",
      "ask": "111.80",
      "open": "113.00",
      "high": "113.20",
      "low": "111.20",
      "close": "111.80",
      "average": "111.8209",
      "volume": "14746",
      "turnover": "1648911",
      "trades": "192"
    },
    {
      "date": "2023-07-05",
      "bid": "109.60",
      "ask": "109.80",
      "open": "111.80",
      "high": "112.20",
      "low": "109.40",
      "close": "109.40",
      "average": "110.4856",
      "volume": "34105",
      "turnover": "3766808.6",
      "trades": "219"
    },
    {
      "date": "2023-07-06",
      "bid": "106.80",
      "ask": "107.20",
      "open": "109.20",
      "high": "109.20",
      "low": "106.40",
      "close": "106.40",
      "average": "107.5555",
      "volume": "26156",
      "turnover": "2813221.4",
      "trades": "333"
    },
    {
      "date": "2023-07-07",
      "bid": "108.00",
      "ask": "108.80",
      "open": "106.80",
      "high": "108.80",
      "low": "106.40",
      "close": "108.40",
      "average": "107.5666",
      "volume": "17584",
      "turnover": "1888337.1",
      "trades": "215"
    },
    {
      "date": "2023-07-10",
      "bid": "107.40",
      "ask": "107.80",
      "open": "108.40",
      "high": "109.00",
      "low": "107.00",
      "close": "107.40",
      "average": "107.3196",
      "volume": "9611",
      "turnover": "1031513.4",
      "trades": "151"
    },
    {
      "date": "2023-07-11",
      "bid": "106.60",
      "ask": "107.00",
      "open": "107.40",
      "high": "107.40",
      "low": "106.20",
      "close": "107.00",
      "average": "106.9024",
      "volume": "14871",
      "turnover": "1589745.6",
      "trades": "215"
    },
    {
      "date": "2023-07-12",
      "bid": "107.40",
      "ask": "108.20",
      "open": "107.00",
      "high": "108.80",
      "low": "105.60",
      "close": "107.40",
      "average": "107.0849",
      "volume": "31488",
      "turnover": "3371902.6",
      "trades": "262"
    },
    {
      "date": "2023-07-13",
      "bid": "107.80",
      "ask": "108.40",
      "open": "107.20",
      "high": "109.00",
      "low": "106.80",
      "close": "108.20",
      "average": "107.9899",
      "volume": "11668",
      "turnover": "1260203",
      "trades": "163"
    },
    {
      "date": "2023-07-14",
      "bid": "105.40",
      "ask": "106.00",
      "open": "109.00",
      "high": "109.00",
      "low": "105.40",
      "close": "105.40",
      "average": "105.9274",
      "volume": "39245",
      "turnover": "4167337.8",
      "trades": "288"
    },
    {
      "date": "2023-07-17",
      "bid": "104.00",
      "ask": "104.80",
      "open": "105.20",
      "high": "105.20",
      "low": "102.00",
      "close": "104.00",
      "average": "103.3873",
      "volume": "38612",
      "turnover": "3991989.2",
      "trades": "404"
    },
    {
      "date": "2023-07-18",
      "bid": "105.80",
      "ask": "106.20",
      "open": "109.00",
      "high": "109.00",
      "low": "104.60",
      "close": "105.60",
      "average": "105.8264",
      "volume": "73858",
      "turnover": "7813514",
      "trades": "617"
    },
    {
      "date": "2023-07-19",
      "bid": "106.40",
      "ask": "106.60",
      "open": "106.20",
      "high": "107.80",
      "low": "105.60",
      "close": "106.00",
      "average": "106.4602",
      "volume": "36396",
      "turnover": "3874724.2",
      "trades": "458"
    },
    {
      "date": "2023-07-20",
      "bid": "108.00",
      "ask": "108.40",
      "open": "106.00",
      "high": "108.40",
      "low": "106.00",
      "close": "108.00",
      "average": "107.8385",
      "volume": "32859",
      "turnover": "3543465.2",
      "trades": "313"
    },
    {
      "date": "2023-07-21",
      "bid": "111.20",
      "ask": "111.40",
      "open": "109.20",
      "high": "111.60",
      "low": "108.80",
      "close": "111.60",
      "average": "110.7133",
      "volume": "32550",
      "turnover": "3603718",
      "trades": "346"
    },
    {
      "date": "2023-07-24",
      "bid": "113.00",
      "ask": "113.20",
      "open": "111.60",
      "high": "113.20",
      "low": "111.00",
      "close": "113.00",
      "average": "112.5426",
      "volume": "28134",
      "turnover": "3166273",
      "trades": "244"
    },
    {
      "date": "2023-07-25",
      "bid": "114.60",
      "ask": "115.00",
      "open": "113.20",
      "high": "114.80",
      "low": "112.60",
      "close": "114.60",
      "average": "113.9233",
      "volume": "26147",
      "turnover": "2978755.2",
      "trades": "276"
    },
    {
      "date": "2023-07-26",
      "bid": "113.40",
      "ask": "113.80",
      "open": "114.60",
      "high": "115.00",
      "low": "113.20",
      "close": "113.40",
      "average": "113.8676",
      "volume": "14837",
      "turnover": "1689456.5",
      "trades": "201"
    },
    {
      "date": "2023-07-27",
      "bid": "115.00",
      "ask": "115.20",
      "open": "114.00",
      "high": "115.60",
      "low": "114.00",
      "close": "115.20",
      "average": "114.9849",
      "volume": "13630",
      "turnover": "1567244.8",
      "trades": "156"
    },
    {
      "date": "2023-07-28",
      "bid": "114.00",
      "ask": "114.20",
      "open": "115.20",
      "high": "115.20",
      "low": "113.60",
      "close": "114.00",
      "average": "114.0108",
      "volume": "9885",
      "turnover": "1126997",
      "trades": "132"
    },
    {
      "date": "2023-07-31",
      "bid": "113.80",
      "ask": "114.00",
      "open": "114.00",
      "high": "114.40",
      "low": "113.00",
      "close": "113.80",
      "average": "113.6285",
      "volume": "11153",
      "turnover": "1267302.8",
      "trades": "137"
    },
    {
      "date": "2023-08-01",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.40",
      "high": "114.60",
      "low": "113.40",
      "close": "113.40",
      "average": "113.9648",
      "volume": "7175",
      "turnover": "817697.4",
      "trades": "125"
    },
    {
      "date": "2023-08-02",
      "bid": "112.40",
      "ask": "113.00",
      "open": "112.40",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.6642",
      "volume": "7375",
      "turnover": "830875.6",
      "trades": "111"
    },
    {
      "date": "2023-08-03",
      "bid": "110.20",
      "ask": "110.40",
      "open": "113.00",
      "high": "114.40",
      "low": "110.00",
      "close": "110.20",
      "average": "111.4453",
      "volume": "40586",
      "turnover": "4523634.8",
      "trades": "225"
    },
    {
      "date": "2023-08-04",
      "bid": "112.20",
      "ask": "112.40",
      "open": "111.20",
      "high": "113.60",
      "low": "110.40",
      "close": "112.40",
      "average": "112.3645",
      "volume": "49484",
      "turnover": "5560943.1",
      "trades": "253"
    },
    {
      "date": "2023-08-07",
      "bid": "111.00",
      "ask": "111.80",
      "open": "112.00",
      "high": "112.00",
      "low": "110.40",
      "close": "111.00",
      "average": "111.2956",
      "volume": "29148",
      "turnover": "3245004.3",
      "trades": "268"
    },
    {
      "date": "2023-08-08",
      "bid": "110.80",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.80",
      "low": "109.60",
      "close": "111.00",
      "average": "110.5074",
      "volume": "33557",
      "turnover": "3709395.2",
      "trades": "303"
    },
    {
      "date": "2023-08-09",
      "bid": "110.80",
      "ask": "111.40",
      "open": "111.00",
      "high": "112.20",
      "low": "110.20",
      "close": "110.60",
      "average": "111.0557",
      "volume": "24642",
      "turnover": "2736634.6",
      "trades": "235"
    },
    {
      "date": "2023-08-10",
      "bid": "109.80",
      "ask": "110.00",
      "open": "110.60",
      "high": "111.00",
      "low": "109.20",
      "close": "109.80",
      "average": "110.1692",
      "volume": "27872",
      "turnover": "3070635",
      "trades": "299"
    },
    {
      "date": "2023-08-11",
      "bid": "107.40",
      "ask": "108.00",
      "open": "110.00",
      "high": "112.00",
      "low": "107.40",
      "close": "107.60",
      "average": "108.1742",
      "volume": "47127",
      "turnover": "5097927.4",
      "trades": "353"
    },
    {
      "date": "2023-08-14",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.00",
      "high": "107.40",
      "low": "106.20",
      "close": "107.00",
      "average": "106.9282",
      "volume": "31196",
      "turnover": "3335903.4",
      "trades": "279"
    },
    {
      "date": "2023-08-15",
      "bid": "106.00",
      "ask": "106.40",
      "open": "107.00",
      "high": "108.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.8845",
      "volume": "466260",
      "turnover": "49838437.3",
      "trades": "353"
    },
    {
      "date": "2023-08-16",
      "bid": "107.80",
      "ask": "108.60",
      "open": "106.00",
      "high": "108.40",
      "low": "105.40",
      "close": "108.40",
      "average": "106.3168",
      "volume": "41960",
      "turnover": "4462521.4",
      "trades": "271"
    },
    {
      "date": "2023-08-17",
      "bid": "104.40",
      "ask": "104.60",
      "open": "106.40",
      "high": "107.40",
      "low": "104.20",
      "close": "104.40",
      "average": "105.4602",
      "volume": "26426",
      "turnover": "2787646.4",
      "trades": "322"
    },
    {
      "date": "2023-08-18",
      "bid": "102.00",
      "ask": "102.80",
      "open": "103.20",
      "high": "104.00",
      "low": "101.60",
      "close": "102.80",
      "average": "102.6616",
      "volume": "33022",
      "turnover": "3390091.6",
      "trades": "378"
    },
    {
      "date": "2023-08-21",
      "bid": "100.20",
      "ask": "100.60",
      "open": "102.60",
      "high": "102.80",
      "low": "100.00",
      "close": "100.00",
      "average": "100.9876",
      "volume": "46536",
      "turnover": "4699559.2",
      "trades": "409"
    },
    {
      "date": "2023-08-22",
      "bid": "100.20",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.80",
      "low": "99.90",
      "close": "100.80",
      "average": "100.7816",
      "volume": "38164",
      "turnover": "3846559.6",
      "trades": "346"
    },
    {
      "date": "2023-08-23",
      "bid": "98.80",
      "ask": "98.90",
      "open": "100.80",
      "high": "101.00",
      "low": "98.40",
      "close": "98.50",
      "average": "99.3266",
      "volume": "30979",
      "turnover": "3076487.05",
      "trades": "309"
    },
    {
      "date": "2023-08-24",
      "bid": "98.50",
      "ask": "99.20",
      "open": "98.50",
      "high": "99.30",
      "low": "97.00",
      "close": "98.40",
      "average": "97.9391",
      "volume": "104167",
      "turnover": "10198746.3",
      "trades": "615"
    },
    {
      "date": "2023-08-25",
      "bid": "100.80",
      "ask": "101.00",
      "open": "98.40",
      "high": "101.60",
      "low": "98.00",
      "close": "101.20",
      "average": "100.782",
      "volume": "20174",
      "turnover": "2032800.5",
      "trades": "205"
    },
    {
      "date": "2023-08-28",
      "bid": "99.70",
      "ask": "100.00",
      "open": "101.20",
      "high": "102.20",
      "low": "99.60",
      "close": "99.60",
      "average": "100.1873",
      "volume": "21423",
      "turnover": "2149054.79",
      "trades": "201"
    },
    {
      "date": "2023-08-29",
      "bid": "101.40",
      "ask": "101.80",
      "open": "99.60",
      "high": "102.40",
      "low": "99.60",
      "close": "101.40",
      "average": "100.8373",
      "volume": "24219",
      "turnover": "2442179.6",
      "trades": "166"
    },
    {
      "date": "2023-08-30",
      "bid": "101.40",
      "ask": "101.80",
      "open": "101.60",
      "high": "102.20",
      "low": "100.20",
      "close": "101.80",
      "average": "101.3038",
      "volume": "74382",
      "turnover": "7535189",
      "trades": "170"
    },
    {
      "date": "2023-08-31",
      "bid": "104.00",
      "ask": "104.80",
      "open": "102.20",
      "high": "109.60",
      "low": "102.20",
      "close": "104.20",
      "average": "103.5213",
      "volume": "54313",
      "turnover": "5623292.2",
      "trades": "448"
    },
    {
      "date": "2023-09-01",
      "bid": "104.60",
      "ask": "104.80",
      "open": "103.40",
      "high": "105.40",
      "low": "102.40",
      "close": "104.60",
      "average": "104.1512",
      "volume": "31048",
      "turnover": "3233322.5",
      "trades": "337"
    },
    {
      "date": "2023-09-04",
      "bid": "105.80",
      "ask": "106.20",
      "open": "106.20",
      "high": "106.40",
      "low": "105.20",
      "close": "105.80",
      "average": "105.9206",
      "volume": "20466",
      "turnover": "2167408.2",
      "trades": "212"
    },
    {
      "date": "2023-09-05",
      "bid": "104.80",
      "ask": "105.40",
      "open": "105.80",
      "high": "106.20",
      "low": "104.80",
      "close": "105.20",
      "average": "105.5049",
      "volume": "33099",
      "turnover": "3492582",
      "trades": "201"
    },
    {
      "date": "2023-09-06",
      "bid": "104.80",
      "ask": "105.20",
      "open": "105.20",
      "high": "106.00",
      "low": "104.40",
      "close": "105.00",
      "average": "105.1411",
      "volume": "12776",
      "turnover": "1343283",
      "trades": "163"
    },
    {
      "date": "2023-09-07",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.20",
      "high": "105.60",
      "low": "104.00",
      "close": "104.00",
      "average": "104.3047",
      "volume": "15963",
      "turnover": "1665016.6",
      "trades": "227"
    },
    {
      "date": "2023-09-08",
      "bid": "104.00",
      "ask": "104.40",
      "open": "104.40",
      "high": "105.00",
      "low": "104.00",
      "close": "104.40",
      "average": "104.0921",
      "volume": "22122",
      "turnover": "2302724.79",
      "trades": "195"
    },
    {
      "date": "2023-09-11",
      "bid": "104.00",
      "ask": "104.20",
      "open": "104.40",
      "high": "104.80",
      "low": "103.60",
      "close": "104.00",
      "average": "104.0081",
      "volume": "61305",
      "turnover": "6376216",
      "trades": "154"
    },
    {
      "date": "2023-09-12",
      "bid": "104.40",
      "ask": "104.60",
      "open": "104.20",
      "high": "104.60",
      "low": "104.00",
      "close": "104.60",
      "average": "104.386",
      "volume": "29198",
      "turnover": "3047861.2",
      "trades": "139"
    },
    {
      "date": "2023-09-13",
      "bid": "103.20",
      "ask": "103.60",
      "open": "104.60",
      "high": "105.20",
      "low": "102.40",
      "close": "103.60",
      "average": "103.7708",
      "volume": "39640",
      "turnover": "4109622.6",
      "trades": "208"
    },
    {
      "date": "2023-09-14",
      "bid": "104.20",
      "ask": "104.80",
      "open": "103.00",
      "high": "104.80",
      "low": "103.00",
      "close": "104.60",
      "average": "104.0175",
      "volume": "6484",
      "turnover": "674449.6",
      "trades": "123"
    },
    {
      "date": "2023-09-15",
      "bid": "106.00",
      "ask": "106.60",
      "open": "104.60",
      "high": "106.80",
      "low": "104.60",
      "close": "106.00",
      "average": "105.8167",
      "volume": "15314",
      "turnover": "1620402.5",
      "trades": "171"
    },
    {
      "date": "2023-09-18",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.00",
      "high": "106.80",
      "low": "105.40",
      "close": "106.00",
      "average": "106.204",
      "volume": "13238",
      "turnover": "1405928",
      "trades": "156"
    },
    {
      "date": "2023-09-19",
      "bid": "106.00",
      "ask": "106.40",
      "open": "105.80",
      "high": "106.60",
      "low": "105.40",
      "close": "106.40",
      "average": "106.1515",
      "volume": "11794",
      "turnover": "1251951",
      "trades": "167"
    },
    {
      "date": "2023-09-20",
      "bid": "107.40",
      "ask": "107.60",
      "open": "106.40",
      "high": "107.80",
      "low": "106.20",
      "close": "107.20",
      "average": "107.1591",
      "volume": "8499",
      "turnover": "910735.1",
      "trades": "130"
    },
    {
      "date": "2023-09-21",
      "bid": "106.60",
      "ask": "107.00",
      "open": "106.40",
      "high": "109.20",
      "low": "106.40",
      "close": "106.80",
      "average": "108.0333",
      "volume": "30468",
      "turnover": "3291554",
      "trades": "463"
    },
    {
      "date": "2023-09-22",
      "bid": "106.20",
      "ask": "106.80",
      "open": "106.80",
      "high": "109.00",
      "low": "105.60",
      "close": "106.40",
      "average": "107.3271",
      "volume": "17331",
      "turnover": "1858490.7",
      "trades": "210"
    },
    {
      "date": "2023-09-25",
      "bid": "105.20",
      "ask": "105.40",
      "open": "106.60",
      "high": "107.40",
      "low": "105.20",
      "close": "105.20",
      "average": "106.0136",
      "volume": "12284",
      "turnover": "1304732.39",
      "trades": "141"
    },
    {
      "date": "2023-09-26",
      "bid": "103.60",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.40",
      "low": "103.00",
      "close": "103.80",
      "average": "104.3257",
      "volume": "27868",
      "turnover": "2910162.3",
      "trades": "286"
    },
    {
      "date": "2023-09-27",
      "bid": "101.80",
      "ask": "103.00",
      "open": "103.60",
      "high": "104.00",
      "low": "101.80",
      "close": "102.20",
      "average": "102.8149",
      "volume": "16267",
      "turnover": "1672919.8",
      "trades": "228"
    },
    {
      "date": "2023-09-28",
      "bid": "101.20",
      "ask": "101.60",
      "open": "102.20",
      "high": "102.80",
      "low": "101.00",
      "close": "101.40",
      "average": "101.5837",
      "volume": "10335",
      "turnover": "1050138",
      "trades": "146"
    },
    {
      "date": "2023-09-29",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.60",
      "high": "103.60",
      "low": "101.00",
      "close": "102.40",
      "average": "102.4483",
      "volume": "336402",
      "turnover": "34775483.6",
      "trades": "137"
    },
    {
      "date": "2023-10-02",
      "bid": "105.40",
      "ask": "105.80",
      "open": "102.40",
      "high": "106.00",
      "low": "102.20",
      "close": "105.60",
      "average": "105.59",
      "volume": "133480",
      "turnover": "14094129.8",
      "trades": "265"
    },
    {
      "date": "2023-10-03",
      "bid": "101.80",
      "ask": "103.80",
      "open": "105.40",
      "high": "105.60",
      "low": "101.60",
      "close": "102.40",
      "average": "104.4247",
      "volume": "162736",
      "turnover": "16993659.2",
      "trades": "179"
    },
    {
      "date": "2023-10-04",
      "bid": "99.90",
      "ask": "100.20",
      "open": "102.40",
      "high": "102.40",
      "low": "99.30",
      "close": "99.80",
      "average": "100.5841",
      "volume": "23405",
      "turnover": "2353085.7",
      "trades": "244"
    },
    {
      "date": "2023-10-05",
      "bid": "100.60",
      "ask": "101.80",
      "open": "100.80",
      "high": "102.00",
      "low": "100.00",
      "close": "100.60",
      "average": "100.6399",
      "volume": "18672",
      "turnover": "1879434",
      "trades": "144"
    },
    {
      "date": "2023-10-06",
      "bid": "101.20",
      "ask": "101.40",
      "open": "101.80",
      "high": "102.00",
      "low": "100.00",
      "close": "101.40",
      "average": "100.9531",
      "volume": "10988",
      "turnover": "1109273.2",
      "trades": "132"
    },
    {
      "date": "2023-10-09",
      "bid": "101.00",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.40",
      "low": "100.00",
      "close": "101.00",
      "average": "100.7496",
      "volume": "5837",
      "turnover": "588075.2",
      "trades": "88"
    },
    {
      "date": "2023-10-10",
      "bid": "103.00",
      "ask": "103.60",
      "open": "100.80",
      "high": "104.60",
      "low": "100.80",
      "close": "103.40",
      "average": "102.5062",
      "volume": "14999",
      "turnover": "1537143",
      "trades": "124"
    },
    {
      "date": "2023-10-11",
      "bid": "101.20",
      "ask": "102.40",
      "open": "102.80",
      "high": "103.40",
      "low": "101.40",
      "close": "101.60",
      "average": "102.5224",
      "volume": "38967",
      "turnover": "3994990.7",
      "trades": "89"
    },
    {
      "date": "2023-10-12",
      "bid": "99.40",
      "ask": "99.90",
      "open": "101.60",
      "high": "102.00",
      "low": "99.30",
      "close": "99.30",
      "average": "100.8307",
      "volume": "30873",
      "turnover": "3112947.5",
      "trades": "307"
    },
    {
      "date": "2023-10-13",
      "bid": "95.10",
      "ask": "95.40",
      "open": "99.20",
      "high": "99.20",
      "low": "94.50",
      "close": "95.10",
      "average": "96.1746",
      "volume": "39945",
      "turnover": "3841682.2",
      "trades": "355"
    },
    {
      "date": "2023-10-16",
      "bid": "94.70",
      "ask": "94.80",
      "open": "94.70",
      "high": "95.80",
      "low": "93.90",
      "close": "94.40",
      "average": "94.7446",
      "volume": "34158",
      "turnover": "3236284.7",
      "trades": "318"
    },
    {
      "date": "2023-10-17",
      "bid": "94.20",
      "ask": "94.50",
      "open": "94.40",
      "high": "94.90",
      "low": "93.20",
      "close": "94.20",
      "average": "94.1057",
      "volume": "25620",
      "turnover": "2411236.54",
      "trades": "295"
    },
    {
      "date": "2023-10-18",
      "bid": "93.70",
      "ask": "94.00",
      "open": "94.20",
      "high": "95.80",
      "low": "92.50",
      "close": "93.60",
      "average": "94.4752",
      "volume": "25718",
      "turnover": "2429712.1",
      "trades": "294"
    },
    {
      "date": "2023-10-19",
      "bid": "92.80",
      "ask": "93.00",
      "open": "94.00",
      "high": "94.00",
      "low": "92.30",
      "close": "93.10",
      "average": "93.1845",
      "volume": "29410",
      "turnover": "2740555.3",
      "trades": "203"
    },
    {
      "date": "2023-10-20",
      "bid": "92.50",
      "ask": "93.30",
      "open": "93.00",
      "high": "94.70",
      "low": "91.60",
      "close": "92.80",
      "average": "92.9139",
      "volume": "26703",
      "turnover": "2480888.6",
      "trades": "288"
    },
    {
      "date": "2023-10-23",
      "bid": "92.20",
      "ask": "92.80",
      "open": "92.80",
      "high": "93.00",
      "low": "91.50",
      "close": "92.20",
      "average": "92.2366",
      "volume": "14543",
      "turnover": "1341396.39",
      "trades": "183"
    },
    {
      "date": "2023-10-24",
      "bid": "94.60",
      "ask": "95.00",
      "open": "91.90",
      "high": "95.10",
      "low": "91.80",
      "close": "94.50",
      "average": "94.2909",
      "volume": "22482",
      "turnover": "2119848.29",
      "trades": "231"
    },
    {
      "date": "2023-10-25",
      "bid": "93.30",
      "ask": "93.60",
      "open": "95.50",
      "high": "96.50",
      "low": "93.10",
      "close": "93.10",
      "average": "94.7495",
      "volume": "40637",
      "turnover": "3850141.3",
      "trades": "408"
    },
    {
      "date": "2023-10-26",
      "bid": "91.20",
      "ask": "91.60",
      "open": "90.50",
      "high": "93.50",
      "low": "89.50",
      "close": "91.60",
      "average": "91.865",
      "volume": "19834",
      "turnover": "1822111.5",
      "trades": "285"
    },
    {
      "date": "2023-10-27",
      "bid": "87.60",
      "ask": "88.10",
      "open": "93.10",
      "high": "93.10",
      "low": "87.20",
      "close": "87.40",
      "average": "88.8143",
      "volume": "41864",
      "turnover": "3721091.9",
      "trades": "615"
    },
    {
      "date": "2023-10-30",
      "bid": "86.50",
      "ask": "86.80",
      "open": "87.90",
      "high": "89.30",
      "low": "85.90",
      "close": "86.60",
      "average": "87.2096",
      "volume": "54524",
      "turnover": "4758428.5",
      "trades": "540"
    },
    {
      "date": "2023-10-31",
      "bid": "87.50",
      "ask": "88.10",
      "open": "86.30",
      "high": "88.00",
      "low": "86.20",
      "close": "87.60",
      "average": "87.0239",
      "volume": "98723",
      "turnover": "8592569.15",
      "trades": "462"
    },
    {
      "date": "2023-11-01",
      "bid": "88.60",
      "ask": "89.00",
      "open": "96.00",
      "high": "96.00",
      "low": "88.10",
      "close": "88.70",
      "average": "88.9728",
      "volume": "26636",
      "turnover": "2369880",
      "trades": "271"
    },
    {
      "date": "2023-11-02",
      "bid": "88.60",
      "ask": "89.30",
      "open": "89.30",
      "high": "91.70",
      "low": "88.60",
      "close": "89.10",
      "average": "89.993",
      "volume": "30135",
      "turnover": "2711937.3",
      "trades": "276"
    },
    {
      "date": "2023-11-03",
      "bid": "91.10",
      "ask": "91.30",
      "open": "89.10",
      "high": "91.40",
      "low": "89.10",
      "close": "91.00",
      "average": "90.8177",
      "volume": "9184",
      "turnover": "834070",
      "trades": "116"
    },
    {
      "date": "2023-11-06",
      "bid": "89.80",
      "ask": "90.40",
      "open": "95.00",
      "high": "95.00",
      "low": "89.70",
      "close": "89.90",
      "average": "90.6727",
      "volume": "28446",
      "turnover": "2579276.79",
      "trades": "299"
    },
    {
      "date": "2023-11-07",
      "bid": "89.40",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.30",
      "low": "88.00",
      "close": "89.80",
      "average": "89.0748",
      "volume": "33332",
      "turnover": "2969041.6",
      "trades": "271"
    },
    {
      "date": "2023-11-08",
      "bid": "87.60",
      "ask": "88.00",
      "open": "89.00",
      "high": "89.80",
      "low": "87.60",
      "close": "88.00",
      "average": "88.2254",
      "volume": "157118",
      "turnover": "13864944.35",
      "trades": "524"
    },
    {
      "date": "2023-11-09",
      "bid": "88.40",
      "ask": "88.60",
      "open": "88.00",
      "high": "89.00",
      "low": "87.70",
      "close": "88.80",
      "average": "88.1287",
      "volume": "73070",
      "turnover": "6441970.5",
      "trades": "357"
    },
    {
      "date": "2023-11-10",
      "bid": "88.70",
      "ask": "88.90",
      "open": "89.00",
      "high": "89.00",
      "low": "86.60",
      "close": "88.60",
      "average": "87.088",
      "volume": "251002",
      "turnover": "21859250.5",
      "trades": "307"
    },
    {
      "date": "2023-11-13",
      "bid": "88.40",
      "ask": "88.90",
      "open": "88.90",
      "high": "88.90",
      "low": "87.50",
      "close": "88.80",
      "average": "88.2445",
      "volume": "12200",
      "turnover": "1076583.39",
      "trades": "173"
    },
    {
      "date": "2023-11-14",
      "bid": "92.20",
      "ask": "93.10",
      "open": "88.80",
      "high": "93.10",
      "low": "88.30",
      "close": "92.10",
      "average": "91.1114",
      "volume": "17540",
      "turnover": "1598094.3",
      "trades": "171"
    },
    {
      "date": "2023-11-15",
      "bid": "92.80",
      "ask": "93.00",
      "open": "93.50",
      "high": "93.60",
      "low": "92.20",
      "close": "92.90",
      "average": "92.8351",
      "volume": "13697",
      "turnover": "1271562.8",
      "trades": "140"
    },
    {
      "date": "2023-11-16",
      "bid": "92.50",
      "ask": "92.90",
      "open": "92.90",
      "high": "93.50",
      "low": "91.70",
      "close": "92.50",
      "average": "92.4824",
      "volume": "10501",
      "turnover": "971157.3",
      "trades": "165"
    },
    {
      "date": "2023-11-17",
      "bid": "93.80",
      "ask": "94.00",
      "open": "92.20",
      "high": "95.30",
      "low": "92.10",
      "close": "94.00",
      "average": "94.1258",
      "volume": "12712",
      "turnover": "1196526.6",
      "trades": "204"
    },
    {
      "date": "2023-11-20",
      "bid": "94.10",
      "ask": "94.60",
      "open": "93.90",
      "high": "94.50",
      "low": "92.60",
      "close": "94.10",
      "average": "93.5382",
      "volume": "13139",
      "turnover": "1228998.7",
      "trades": "218"
    },
    {
      "date": "2023-11-21",
      "bid": "92.60",
      "ask": "92.90",
      "open": "94.00",
      "high": "95.40",
      "low": "92.60",
      "close": "92.90",
      "average": "94.2385",
      "volume": "34790",
      "turnover": "3278558.9",
      "trades": "241"
    },
    {
      "date": "2023-11-22",
      "bid": "94.70",
      "ask": "94.90",
      "open": "94.00",
      "high": "95.10",
      "low": "92.30",
      "close": "94.80",
      "average": "94.0681",
      "volume": "7085",
      "turnover": "666472.3",
      "trades": "117"
    },
    {
      "date": "2023-11-23",
      "bid": "99.00",
      "ask": "99.30",
      "open": "97.00",
      "high": "99.60",
      "low": "96.70",
      "close": "99.20",
      "average": "99.0316",
      "volume": "176157",
      "turnover": "17445101.2",
      "trades": "466"
    },
    {
      "date": "2023-11-24",
      "bid": "103.00",
      "ask": "103.40",
      "open": "99.30",
      "high": "103.20",
      "low": "99.10",
      "close": "103.00",
      "average": "101.224",
      "volume": "42636",
      "turnover": "4315786.3",
      "trades": "453"
    },
    {
      "date": "2023-11-27",
      "bid": "100.20",
      "ask": "100.80",
      "open": "103.00",
      "high": "103.00",
      "low": "100.40",
      "close": "101.00",
      "average": "101.7176",
      "volume": "30261",
      "turnover": "3078077.6",
      "trades": "342"
    },
    {
      "date": "2023-11-28",
      "bid": "101.20",
      "ask": "102.00",
      "open": "100.00",
      "high": "101.80",
      "low": "100.00",
      "close": "101.20",
      "average": "100.6719",
      "volume": "11908",
      "turnover": "1198801.2",
      "trades": "179"
    },
    {
      "date": "2023-11-29",
      "bid": "100.80",
      "ask": "101.80",
      "open": "101.20",
      "high": "103.00",
      "low": "100.00",
      "close": "101.60",
      "average": "101.5944",
      "volume": "24124",
      "turnover": "2450864.79",
      "trades": "269"
    },
    {
      "date": "2023-11-30",
      "bid": "103.00",
      "ask": "103.60",
      "open": "101.60",
      "high": "104.40",
      "low": "101.60",
      "close": "103.20",
      "average": "102.8801",
      "volume": "19951",
      "turnover": "2052192.6",
      "trades": "234"
    },
    {
      "date": "2023-12-01",
      "bid": "102.40",
      "ask": "102.80",
      "open": "103.20",
      "high": "105.60",
      "low": "102.00",
      "close": "102.80",
      "average": "103.2736",
      "volume": "277556",
      "turnover": "28664893.6",
      "trades": "290"
    },
    {
      "date": "2023-12-04",
      "bid": "104.80",
      "ask": "105.20",
      "open": "103.00",
      "high": "106.20",
      "low": "102.80",
      "close": "105.20",
      "average": "104.1735",
      "volume": "41528",
      "turnover": "4326197.2",
      "trades": "369"
    },
    {
      "date": "2023-12-05",
      "bid": "109.20",
      "ask": "109.80",
      "open": "105.20",
      "high": "110.00",
      "low": "105.20",
      "close": "109.40",
      "average": "107.6354",
      "volume": "44717",
      "turnover": "4813162.2",
      "trades": "394"
    },
    {
      "date": "2023-12-06",
      "bid": "110.00",
      "ask": "110.40",
      "open": "110.40",
      "high": "111.00",
      "low": "107.40",
      "close": "110.60",
      "average": "109.6166",
      "volume": "38585",
      "turnover": "4229555",
      "trades": "325"
    },
    {
      "date": "2023-12-07",
      "bid": "112.20",
      "ask": "112.80",
      "open": "110.00",
      "high": "112.60",
      "low": "108.40",
      "close": "112.40",
      "average": "110.9714",
      "volume": "27923",
      "turnover": "3098654.8",
      "trades": "306"
    },
    {
      "date": "2023-12-08",
      "bid": "109.00",
      "ask": "110.00",
      "open": "113.00",
      "high": "113.00",
      "low": "109.20",
      "close": "109.60",
      "average": "110.9632",
      "volume": "32785",
      "turnover": "3636495.4",
      "trades": "299"
    },
    {
      "date": "2023-12-11",
      "bid": "110.20",
      "ask": "110.80",
      "open": "110.60",
      "high": "112.20",
      "low": "108.60",
      "close": "110.80",
      "average": "110.1168",
      "volume": "41461",
      "turnover": "4565554.59",
      "trades": "352"
    },
    {
      "date": "2023-12-12",
      "bid": "110.20",
      "ask": "110.80",
      "open": "111.80",
      "high": "111.80",
      "low": "108.40",
      "close": "110.80",
      "average": "109.6263",
      "volume": "39477",
      "turnover": "4327528.2",
      "trades": "338"
    },
    {
      "date": "2023-12-13",
      "bid": "110.20",
      "ask": "110.80",
      "open": "111.40",
      "high": "111.80",
      "low": "109.60",
      "close": "110.80",
      "average": "110.9559",
      "volume": "21619",
      "turnover": "2398754.79",
      "trades": "200"
    },
    {
      "date": "2023-12-14",
      "bid": "115.60",
      "ask": "116.20",
      "open": "110.80",
      "high": "116.80",
      "low": "110.60",
      "close": "116.00",
      "average": "114.059",
      "volume": "700869",
      "turnover": "79940328.2",
      "trades": "409"
    },
    {
      "date": "2023-12-15",
      "bid": "118.40",
      "ask": "118.80",
      "open": "115.80",
      "high": "119.00",
      "low": "113.20",
      "close": "118.60",
      "average": "117.191",
      "volume": "79372",
      "turnover": "9301680.8",
      "trades": "572"
    },
    {
      "date": "2023-12-18",
      "bid": "116.40",
      "ask": "116.60",
      "open": "118.60",
      "high": "118.60",
      "low": "116.20",
      "close": "117.00",
      "average": "117.1337",
      "volume": "18416",
      "turnover": "2157244.4",
      "trades": "256"
    },
    {
      "date": "2023-12-19",
      "bid": "119.40",
      "ask": "119.60",
      "open": "117.00",
      "high": "120.00",
      "low": "116.80",
      "close": "119.40",
      "average": "118.633",
      "volume": "44206",
      "turnover": "5244289",
      "trades": "496"
    },
    {
      "date": "2023-12-20",
      "bid": "121.40",
      "ask": "121.80",
      "open": "119.40",
      "high": "121.80",
      "low": "118.80",
      "close": "121.60",
      "average": "120.2323",
      "volume": "47190",
      "turnover": "5673763.4",
      "trades": "456"
    },
    {
      "date": "2023-12-21",
      "bid": "117.00",
      "ask": "117.40",
      "open": "120.00",
      "high": "120.60",
      "low": "116.00",
      "close": "117.00",
      "average": "117.3996",
      "volume": "35111",
      "turnover": "4122015",
      "trades": "382"
    },
    {
      "date": "2023-12-22",
      "bid": "119.40",
      "ask": "119.60",
      "open": "115.40",
      "high": "119.80",
      "low": "115.40",
      "close": "119.60",
      "average": "118.7448",
      "volume": "22682",
      "turnover": "2693732.4",
      "trades": "348"
    },
    {
      "date": "2023-12-27",
      "bid": "120.60",
      "ask": "121.00",
      "open": "119.60",
      "high": "122.20",
      "low": "118.60",
      "close": "121.00",
      "average": "120.454",
      "volume": "38004",
      "turnover": "4577732.8",
      "trades": "458"
    },
    {
      "date": "2023-12-28",
      "bid": "123.60",
      "ask": "124.00",
      "open": "121.20",
      "high": "124.60",
      "low": "120.80",
      "close": "124.00",
      "average": "123.1145",
      "volume": "36102",
      "turnover": "4444680.2",
      "trades": "431"
    },
    {
      "date": "2023-12-29",
      "bid": "123.60",
      "ask": "124.00",
      "open": "124.00",
      "high": "125.00",
      "low": "123.00",
      "close": "124.00",
      "average": "124.1191",
      "volume": "37737",
      "turnover": "4683884.2",
      "trades": "390"
    },
    {
      "date": "2024-01-02",
      "bid": "124.40",
      "ask": "125.00",
      "open": "124.00",
      "high": "126.40",
      "low": "124.00",
      "close": "125.20",
      "average": "125.0673",
      "volume": "30384",
      "turnover": "3800310.4",
      "trades": "417"
    },
    {
      "date": "2024-01-03",
      "bid": "119.60",
      "ask": "120.20",
      "open": "125.20",
      "high": "125.20",
      "low": "119.40",
      "close": "120.20",
      "average": "121.039",
      "volume": "26217",
      "turnover": "3173280",
      "trades": "401"
    },
    {
      "date": "2024-01-04",
      "bid": "125.60",
      "ask": "126.00",
      "open": "120.40",
      "high": "126.40",
      "low": "120.40",
      "close": "126.40",
      "average": "124.5624",
      "volume": "42997",
      "turnover": "5353886.4",
      "trades": "525"
    },
    {
      "date": "2024-01-05",
      "bid": "126.20",
      "ask": "127.20",
      "open": "126.40",
      "high": "128.00",
      "low": "125.20",
      "close": "126.20",
      "average": "126.5989",
      "volume": "31074",
      "turnover": "3933935.6",
      "trades": "379"
    },
    {
      "date": "2024-01-08",
      "bid": "126.60",
      "ask": "127.00",
      "open": "127.80",
      "high": "127.80",
      "low": "124.60",
      "close": "127.20",
      "average": "126.5831",
      "volume": "30696",
      "turnover": "3885680.8",
      "trades": "486"
    },
    {
      "date": "2024-01-09",
      "bid": "131.20",
      "ask": "131.60",
      "open": "128.00",
      "high": "134.00",
      "low": "126.00",
      "close": "131.20",
      "average": "130.4461",
      "volume": "93581",
      "turnover": "12209267.4",
      "trades": "905"
    },
    {
      "date": "2024-01-10",
      "bid": "126.80",
      "ask": "127.20",
      "open": "131.20",
      "high": "132.00",
      "low": "126.40",
      "close": "126.60",
      "average": "128.0188",
      "volume": "26525",
      "turnover": "3395699.4",
      "trades": "428"
    },
    {
      "date": "2024-01-11",
      "bid": "126.60",
      "ask": "127.40",
      "open": "126.60",
      "high": "128.20",
      "low": "125.60",
      "close": "126.80",
      "average": "126.6326",
      "volume": "49028",
      "turnover": "6208506.7",
      "trades": "474"
    },
    {
      "date": "2024-01-12",
      "bid": "130.40",
      "ask": "131.20",
      "open": "127.40",
      "high": "131.20",
      "low": "127.40",
      "close": "131.00",
      "average": "129.8728",
      "volume": "55434",
      "turnover": "7200636.9",
      "trades": "663"
    },
    {
      "date": "2024-01-15",
      "bid": "125.40",
      "ask": "125.80",
      "open": "131.00",
      "high": "131.00",
      "low": "125.00",
      "close": "125.60",
      "average": "127.535",
      "volume": "41297",
      "turnover": "5266905.8",
      "trades": "470"
    },
    {
      "date": "2024-01-16",
      "bid": "125.40",
      "ask": "125.60",
      "open": "124.80",
      "high": "126.40",
      "low": "124.20",
      "close": "125.60",
      "average": "125.4752",
      "volume": "22976",
      "turnover": "2882919.2",
      "trades": "304"
    },
    {
      "date": "2024-01-17",
      "bid": "125.20",
      "ask": "125.60",
      "open": "124.00",
      "high": "126.20",
      "low": "123.60",
      "close": "125.60",
      "average": "124.9421",
      "volume": "23830",
      "turnover": "2977370",
      "trades": "330"
    },
    {
      "date": "2024-01-18",
      "bid": "126.20",
      "ask": "126.80",
      "open": "125.20",
      "high": "126.80",
      "low": "123.40",
      "close": "126.80",
      "average": "125.6474",
      "volume": "62277",
      "turnover": "7824938.4",
      "trades": "575"
    },
    {
      "date": "2024-01-19",
      "bid": "122.80",
      "ask": "123.60",
      "open": "126.80",
      "high": "126.80",
      "low": "121.40",
      "close": "122.80",
      "average": "123.6679",
      "volume": "67361",
      "turnover": "8330329.2",
      "trades": "643"
    },
    {
      "date": "2024-01-22",
      "bid": "123.80",
      "ask": "124.00",
      "open": "123.40",
      "high": "126.60",
      "low": "123.20",
      "close": "123.60",
      "average": "124.8469",
      "volume": "27027",
      "turnover": "3372518.6",
      "trades": "337"
    },
    {
      "date": "2024-01-23",
      "bid": "124.80",
      "ask": "125.00",
      "open": "123.00",
      "high": "127.00",
      "low": "123.00",
      "close": "125.00",
      "average": "125.5086",
      "volume": "30840",
      "turnover": "3871132.3",
      "trades": "418"
    },
    {
      "date": "2024-01-24",
      "bid": "127.60",
      "ask": "127.80",
      "open": "125.00",
      "high": "128.00",
      "low": "125.00",
      "close": "127.80",
      "average": "127.3583",
      "volume": "21502",
      "turnover": "2738371.5",
      "trades": "287"
    },
    {
      "date": "2024-01-25",
      "bid": "130.60",
      "ask": "131.00",
      "open": "129.60",
      "high": "131.80",
      "low": "128.80",
      "close": "130.80",
      "average": "130.3187",
      "volume": "57316",
      "turnover": "7469192",
      "trades": "673"
    },
    {
      "date": "2024-01-26",
      "bid": "131.40",
      "ask": "131.60",
      "open": "130.80",
      "high": "132.40",
      "low": "129.00",
      "close": "131.60",
      "average": "130.8841",
      "volume": "62183",
      "turnover": "8138858.8",
      "trades": "581"
    },
    {
      "date": "2024-01-29",
      "bid": "132.00",
      "ask": "132.20",
      "open": "132.40",
      "high": "134.00",
      "low": "130.60",
      "close": "132.00",
      "average": "131.9735",
      "volume": "42773",
      "turnover": "5644901",
      "trades": "680"
    },
    {
      "date": "2024-01-30",
      "bid": "132.00",
      "ask": "132.20",
      "open": "133.20",
      "high": "133.80",
      "low": "131.80",
      "close": "132.00",
      "average": "132.6618",
      "volume": "34037",
      "turnover": "4515408",
      "trades": "519"
    },
    {
      "date": "2024-01-31",
      "bid": "132.00",
      "ask": "132.60",
      "open": "132.00",
      "high": "134.40",
      "low": "131.60",
      "close": "132.40",
      "average": "132.6698",
      "volume": "40973",
      "turnover": "5435369.4",
      "trades": "404"
    },
    {
      "date": "2024-02-01",
      "bid": "133.00",
      "ask": "133.40",
      "open": "133.00",
      "high": "134.60",
      "low": "130.80",
      "close": "132.80",
      "average": "133.4088",
      "volume": "45362",
      "turnover": "6051690",
      "trades": "470"
    },
    {
      "date": "2024-02-02",
      "bid": "134.20",
      "ask": "134.60",
      "open": "132.80",
      "high": "135.20",
      "low": "132.00",
      "close": "134.60",
      "average": "134.4266",
      "volume": "73224",
      "turnover": "9843249.8",
      "trades": "633"
    },
    {
      "date": "2024-02-05",
      "bid": "128.40",
      "ask": "128.80",
      "open": "134.80",
      "high": "135.60",
      "low": "128.20",
      "close": "128.20",
      "average": "131.7714",
      "volume": "56122",
      "turnover": "7395316.1",
      "trades": "580"
    },
    {
      "date": "2024-02-06",
      "bid": "131.20",
      "ask": "131.60",
      "open": "128.40",
      "high": "132.00",
      "low": "128.40",
      "close": "131.20",
      "average": "130.6317",
      "volume": "44218",
      "turnover": "5776272",
      "trades": "461"
    },
    {
      "date": "2024-02-07",
      "bid": "131.80",
      "ask": "132.60",
      "open": "131.20",
      "high": "133.20",
      "low": "131.00",
      "close": "132.20",
      "average": "132.3669",
      "volume": "23789",
      "turnover": "3148876.8",
      "trades": "303"
    },
    {
      "date": "2024-02-08",
      "bid": "135.00",
      "ask": "135.20",
      "open": "128.20",
      "high": "135.60",
      "low": "128.20",
      "close": "135.00",
      "average": "134.4302",
      "volume": "34202",
      "turnover": "4597783.4",
      "trades": "368"
    },
    {
      "date": "2024-02-09",
      "bid": "130.20",
      "ask": "130.80",
      "open": "135.00",
      "high": "135.40",
      "low": "130.00",
      "close": "130.80",
      "average": "132.6301",
      "volume": "40370",
      "turnover": "5354278",
      "trades": "420"
    },
    {
      "date": "2024-02-12",
      "bid": "132.20",
      "ask": "132.60",
      "open": "130.80",
      "high": "133.40",
      "low": "130.80",
      "close": "132.80",
      "average": "132.5035",
      "volume": "28464",
      "turnover": "3771578.6",
      "trades": "345"
    },
    {
      "date": "2024-02-13",
      "bid": "135.60",
      "ask": "136.00",
      "open": "133.20",
      "high": "137.80",
      "low": "133.20",
      "close": "136.00",
      "average": "136.2907",
      "volume": "90596",
      "turnover": "12347682.2",
      "trades": "962"
    },
    {
      "date": "2024-02-14",
      "bid": "136.20",
      "ask": "136.60",
      "open": "136.00",
      "high": "136.60",
      "low": "133.40",
      "close": "136.40",
      "average": "135.2263",
      "volume": "31585",
      "turnover": "4271374.5",
      "trades": "449"
    },
    {
      "date": "2024-02-15",
      "bid": "136.80",
      "ask": "137.20",
      "open": "138.00",
      "high": "139.60",
      "low": "135.20",
      "close": "137.20",
      "average": "136.6982",
      "volume": "58392",
      "turnover": "7980735.3",
      "trades": "674"
    },
    {
      "date": "2024-02-16",
      "bid": "151.00",
      "ask": "151.60",
      "open": "134.80",
      "high": "151.80",
      "low": "134.80",
      "close": "151.80",
      "average": "145.9875",
      "volume": "117636",
      "turnover": "17174004",
      "trades": "1233"
    },
    {
      "date": "2024-02-19",
      "bid": "156.40",
      "ask": "156.60",
      "open": "151.00",
      "high": "161.40",
      "low": "150.80",
      "close": "157.00",
      "average": "157.2907",
      "volume": "126942",
      "turnover": "19980107.88",
      "trades": "1354"
    },
    {
      "date": "2024-02-20",
      "bid": "158.60",
      "ask": "158.80",
      "open": "157.00",
      "high": "161.00",
      "low": "155.80",
      "close": "158.00",
      "average": "157.3681",
      "volume": "64499",
      "turnover": "10150107.8",
      "trades": "998"
    },
    {
      "date": "2024-02-21",
      "bid": "157.80",
      "ask": "159.00",
      "open": "158.20",
      "high": "159.20",
      "low": "154.40",
      "close": "158.60",
      "average": "157.4746",
      "volume": "45408",
      "turnover": "7150078.9",
      "trades": "610"
    },
    {
      "date": "2024-02-22",
      "bid": "153.60",
      "ask": "155.60",
      "open": "158.60",
      "high": "159.00",
      "low": "150.00",
      "close": "153.40",
      "average": "152.8741",
      "volume": "31349",
      "turnover": "4793264.09",
      "trades": "539"
    },
    {
      "date": "2024-02-23",
      "bid": "155.00",
      "ask": "156.20",
      "open": "153.40",
      "high": "157.00",
      "low": "151.00",
      "close": "155.80",
      "average": "154.5025",
      "volume": "42098",
      "turnover": "6504979.8",
      "trades": "553"
    },
    {
      "date": "2024-02-26",
      "bid": "157.00",
      "ask": "157.20",
      "open": "156.00",
      "high": "159.00",
      "low": "155.60",
      "close": "156.40",
      "average": "157.0904",
      "volume": "42958",
      "turnover": "6748265",
      "trades": "602"
    },
    {
      "date": "2024-02-27",
      "bid": "154.80",
      "ask": "155.00",
      "open": "156.40",
      "high": "157.20",
      "low": "154.00",
      "close": "154.60",
      "average": "154.884",
      "volume": "43412",
      "turnover": "6724335.7",
      "trades": "556"
    },
    {
      "date": "2024-02-28",
      "bid": "148.80",
      "ask": "149.20",
      "open": "154.60",
      "high": "156.20",
      "low": "148.60",
      "close": "148.80",
      "average": "150.4746",
      "volume": "34823",
      "turnover": "5239953.4",
      "trades": "587"
    },
    {
      "date": "2024-02-29",
      "bid": "145.20",
      "ask": "145.80",
      "open": "147.20",
      "high": "148.00",
      "low": "140.40",
      "close": "140.40",
      "average": "141.6109",
      "volume": "473964",
      "turnover": "67119214.8",
      "trades": "1538"
    },
    {
      "date": "2024-03-01",
      "bid": "146.80",
      "ask": "147.20",
      "open": "142.60",
      "high": "147.40",
      "low": "142.60",
      "close": "147.40",
      "average": "144.7111",
      "volume": "78674",
      "turnover": "11385027",
      "trades": "1026"
    },
    {
      "date": "2024-03-04",
      "bid": "146.20",
      "ask": "147.00",
      "open": "147.40",
      "high": "148.20",
      "low": "145.00",
      "close": "146.20",
      "average": "146.3333",
      "volume": "32209",
      "turnover": "4713222.7",
      "trades": "496"
    },
    {
      "date": "2024-03-05",
      "bid": "147.00",
      "ask": "147.60",
      "open": "146.20",
      "high": "151.40",
      "low": "145.80",
      "close": "147.00",
      "average": "148.9067",
      "volume": "26965",
      "turnover": "4015320.6",
      "trades": "460"
    },
    {
      "date": "2024-03-06",
      "bid": "146.80",
      "ask": "147.40",
      "open": "147.00",
      "high": "147.60",
      "low": "145.00",
      "close": "147.00",
      "average": "146.3286",
      "volume": "21648",
      "turnover": "3167720.8",
      "trades": "345"
    },
    {
      "date": "2024-03-07",
      "bid": "148.00",
      "ask": "148.40",
      "open": "148.60",
      "high": "149.00",
      "low": "144.80",
      "close": "148.40",
      "average": "147.7888",
      "volume": "16337",
      "turnover": "2414427.7",
      "trades": "309"
    },
    {
      "date": "2024-03-08",
      "bid": "151.00",
      "ask": "151.40",
      "open": "148.40",
      "high": "151.40",
      "low": "146.00",
      "close": "151.40",
      "average": "149.2533",
      "volume": "43904",
      "turnover": "6552084",
      "trades": "420"
    },
    {
      "date": "2024-03-11",
      "bid": "147.80",
      "ask": "148.80",
      "open": "151.20",
      "high": "151.20",
      "low": "146.00",
      "close": "147.00",
      "average": "147.5353",
      "volume": "15288",
      "turnover": "2255521.4",
      "trades": "279"
    },
    {
      "date": "2024-03-12",
      "bid": "151.00",
      "ask": "151.40",
      "open": "147.00",
      "high": "151.40",
      "low": "145.80",
      "close": "150.60",
      "average": "148.926",
      "volume": "14407",
      "turnover": "2145565",
      "trades": "310"
    },
    {
      "date": "2024-03-13",
      "bid": "152.00",
      "ask": "152.80",
      "open": "150.60",
      "high": "153.00",
      "low": "149.00",
      "close": "151.40",
      "average": "149.6781",
      "volume": "109359",
      "turnover": "16368648.2",
      "trades": "309"
    },
    {
      "date": "2024-03-14",
      "bid": "151.20",
      "ask": "151.60",
      "open": "151.40",
      "high": "154.00",
      "low": "151.20",
      "close": "151.40",
      "average": "152.5448",
      "volume": "39748",
      "turnover": "6063350.8",
      "trades": "447"
    },
    {
      "date": "2024-03-15",
      "bid": "150.40",
      "ask": "151.00",
      "open": "151.40",
      "high": "153.80",
      "low": "150.20",
      "close": "151.20",
      "average": "151.2484",
      "volume": "172767",
      "turnover": "26130715.4",
      "trades": "408"
    },
    {
      "date": "2024-03-18",
      "bid": "146.20",
      "ask": "147.00",
      "open": "150.40",
      "high": "151.60",
      "low": "146.20",
      "close": "147.00",
      "average": "148.9992",
      "volume": "23482",
      "turnover": "3498788.6",
      "trades": "336"
    },
    {
      "date": "2024-03-19",
      "bid": "145.40",
      "ask": "146.40",
      "open": "147.00",
      "high": "147.20",
      "low": "142.60",
      "close": "145.80",
      "average": "144.7954",
      "volume": "26744",
      "turnover": "3870529.6",
      "trades": "372"
    },
    {
      "date": "2024-03-20",
      "bid": "147.00",
      "ask": "147.40",
      "open": "145.80",
      "high": "147.80",
      "low": "145.00",
      "close": "147.80",
      "average": "146.2966",
      "volume": "289540",
      "turnover": "42358712",
      "trades": "281"
    },
    {
      "date": "2024-03-21",
      "bid": "155.00",
      "ask": "155.40",
      "open": "149.00",
      "high": "157.60",
      "low": "149.00",
      "close": "155.60",
      "average": "154.2737",
      "volume": "36430",
      "turnover": "5620269.8",
      "trades": "483"
    },
    {
      "date": "2024-03-22",
      "bid": "155.20",
      "ask": "155.60",
      "open": "155.60",
      "high": "159.40",
      "low": "154.00",
      "close": "155.60",
      "average": "156.1825",
      "volume": "18044",
      "turnover": "2818153.8",
      "trades": "347"
    },
    {
      "date": "2024-03-25",
      "bid": "156.60",
      "ask": "157.00",
      "open": "155.40",
      "high": "157.40",
      "low": "153.40",
      "close": "157.40",
      "average": "155.8622",
      "volume": "16797",
      "turnover": "2618023.79",
      "trades": "371"
    },
    {
      "date": "2024-03-26",
      "bid": "161.00",
      "ask": "161.40",
      "open": "157.40",
      "high": "162.00",
      "low": "157.20",
      "close": "162.00",
      "average": "160.6109",
      "volume": "26128",
      "turnover": "4195850.7",
      "trades": "431"
    },
    {
      "date": "2024-03-27",
      "bid": "157.00",
      "ask": "157.60",
      "open": "161.80",
      "high": "163.80",
      "low": "156.00",
      "close": "157.40",
      "average": "158.4923",
      "volume": "17806",
      "turnover": "2822136.5",
      "trades": "375"
    },
    {
      "date": "2024-03-28",
      "bid": "153.40",
      "ask": "154.00",
      "open": "158.00",
      "high": "158.60",
      "low": "152.40",
      "close": "154.00",
      "average": "154.1303",
      "volume": "27248",
      "turnover": "4199895.9",
      "trades": "368"
    },
    {
      "date": "2024-04-02",
      "bid": "149.40",
      "ask": "149.60",
      "open": "153.60",
      "high": "153.60",
      "low": "148.60",
      "close": "149.00",
      "average": "150.2927",
      "volume": "22396",
      "turnover": "3368202.4",
      "trades": "455"
    },
    {
      "date": "2024-04-03",
      "bid": "149.60",
      "ask": "150.40",
      "open": "149.00",
      "high": "151.60",
      "low": "147.40",
      "close": "151.60",
      "average": "150.1981",
      "volume": "19847",
      "turnover": "2980633.4",
      "trades": "384"
    },
    {
      "date": "2024-04-04",
      "bid": "149.80",
      "ask": "150.20",
      "open": "151.00",
      "high": "152.00",
      "low": "148.80",
      "close": "150.40",
      "average": "150.4291",
      "volume": "13802",
      "turnover": "2076176.8",
      "trades": "303"
    },
    {
      "date": "2024-04-05",
      "bid": "148.20",
      "ask": "148.80",
      "open": "149.80",
      "high": "149.80",
      "low": "147.00",
      "close": "148.00",
      "average": "148.0747",
      "volume": "10650",
      "turnover": "1577248.8",
      "trades": "286"
    },
    {
      "date": "2024-04-08",
      "bid": "147.60",
      "ask": "148.00",
      "open": "148.00",
      "high": "150.80",
      "low": "147.40",
      "close": "148.60",
      "average": "148.4954",
      "volume": "16499",
      "turnover": "2450022.9",
      "trades": "311"
    },
    {
      "date": "2024-04-09",
      "bid": "144.40",
      "ask": "145.60",
      "open": "148.60",
      "high": "148.60",
      "low": "144.20",
      "close": "145.40",
      "average": "145.6896",
      "volume": "18339",
      "turnover": "2671210.7",
      "trades": "366"
    },
    {
      "date": "2024-04-10",
      "bid": "143.40",
      "ask": "144.40",
      "open": "145.20",
      "high": "147.40",
      "low": "142.80",
      "close": "144.20",
      "average": "145.117",
      "volume": "20870",
      "turnover": "3028579.4",
      "trades": "296"
    },
    {
      "date": "2024-04-11",
      "bid": "142.20",
      "ask": "143.00",
      "open": "144.20",
      "high": "144.20",
      "low": "139.60",
      "close": "143.00",
      "average": "142.2316",
      "volume": "26172",
      "turnover": "3722341.8",
      "trades": "406"
    },
    {
      "date": "2024-04-12",
      "bid": "139.40",
      "ask": "139.60",
      "open": "142.20",
      "high": "144.40",
      "low": "139.40",
      "close": "139.80",
      "average": "141.886",
      "volume": "25622",
      "turnover": "3635402.4",
      "trades": "335"
    },
    {
      "date": "2024-04-15",
      "bid": "139.00",
      "ask": "139.60",
      "open": "139.80",
      "high": "142.20",
      "low": "138.00",
      "close": "140.40",
      "average": "139.4057",
      "volume": "35926",
      "turnover": "5008277.2",
      "trades": "456"
    },
    {
      "date": "2024-04-16",
      "bid": "136.00",
      "ask": "137.00",
      "open": "141.00",
      "high": "141.00",
      "low": "136.00",
      "close": "137.40",
      "average": "137.0364",
      "volume": "15199",
      "turnover": "2082816.6",
      "trades": "264"
    },
    {
      "date": "2024-04-17",
      "bid": "134.00",
      "ask": "134.80",
      "open": "137.40",
      "high": "138.20",
      "low": "133.80",
      "close": "135.00",
      "average": "135.7328",
      "volume": "20437",
      "turnover": "2773985.8",
      "trades": "353"
    },
    {
      "date": "2024-04-18",
      "bid": "134.60",
      "ask": "135.00",
      "open": "135.00",
      "high": "135.00",
      "low": "132.40",
      "close": "134.80",
      "average": "133.6271",
      "volume": "14598",
      "turnover": "1950688.8",
      "trades": "231"
    },
    {
      "date": "2024-04-19",
      "bid": "133.20",
      "ask": "134.40",
      "open": "133.40",
      "high": "134.00",
      "low": "131.80",
      "close": "133.80",
      "average": "132.8368",
      "volume": "11954",
      "turnover": "1587485.6",
      "trades": "230"
    },
    {
      "date": "2024-04-22",
      "bid": "132.60",
      "ask": "133.20",
      "open": "133.00",
      "high": "135.00",
      "low": "130.40",
      "close": "133.60",
      "average": "132.8953",
      "volume": "14465",
      "turnover": "1922330.2",
      "trades": "258"
    },
    {
      "date": "2024-04-23",
      "bid": "134.80",
      "ask": "135.60",
      "open": "133.60",
      "high": "135.40",
      "low": "132.40",
      "close": "135.20",
      "average": "133.9898",
      "volume": "14374",
      "turnover": "1925972.4",
      "trades": "309"
    },
    {
      "date": "2024-04-24",
      "bid": "136.60",
      "ask": "137.00",
      "open": "135.20",
      "high": "137.00",
      "low": "133.80",
      "close": "137.00",
      "average": "136.0153",
      "volume": "16866",
      "turnover": "2294197.2",
      "trades": "275"
    },
    {
      "date": "2024-04-25",
      "bid": "129.60",
      "ask": "131.80",
      "open": "128.60",
      "high": "132.60",
      "low": "116.20",
      "close": "129.00",
      "average": "124.5084",
      "volume": "143145",
      "turnover": "17924988.7",
      "trades": "1774"
    },
    {
      "date": "2024-04-26",
      "bid": "127.40",
      "ask": "128.40",
      "open": "129.00",
      "high": "132.00",
      "low": "125.00",
      "close": "127.60",
      "average": "128.5329",
      "volume": "23551",
      "turnover": "3041119",
      "trades": "333"
    },
    {
      "date": "2024-04-29",
      "bid": "126.60",
      "ask": "127.00",
      "open": "127.60",
      "high": "129.00",
      "low": "125.60",
      "close": "126.40",
      "average": "126.9632",
      "volume": "17645",
      "turnover": "2240154.6",
      "trades": "294"
    },
    {
      "date": "2024-04-30",
      "bid": "130.40",
      "ask": "132.00",
      "open": "126.00",
      "high": "130.40",
      "low": "124.80",
      "close": "129.60",
      "average": "127.7405",
      "volume": "12125",
      "turnover": "1548853.2",
      "trades": "206"
    },
    {
      "date": "2024-05-02",
      "bid": "124.80",
      "ask": "125.80",
      "open": "129.40",
      "high": "129.40",
      "low": "123.60",
      "close": "125.00",
      "average": "125.2626",
      "volume": "18717",
      "turnover": "2344539.4",
      "trades": "386"
    },
    {
      "date": "2024-05-03",
      "bid": "129.00",
      "ask": "129.80",
      "open": "125.00",
      "high": "129.80",
      "low": "125.00",
      "close": "128.40",
      "average": "127.2433",
      "volume": "17268",
      "turnover": "2197018",
      "trades": "321"
    },
    {
      "date": "2024-05-06",
      "bid": "132.60",
      "ask": "133.00",
      "open": "128.60",
      "high": "133.80",
      "low": "128.40",
      "close": "132.20",
      "average": "131.1546",
      "volume": "12823",
      "turnover": "1681794.8",
      "trades": "292"
    },
    {
      "date": "2024-05-07",
      "bid": "134.20",
      "ask": "134.60",
      "open": "132.20",
      "high": "134.60",
      "low": "131.60",
      "close": "133.40",
      "average": "133.5262",
      "volume": "27237",
      "turnover": "3636853.8",
      "trades": "554"
    },
    {
      "date": "2024-05-08",
      "bid": "134.20",
      "ask": "134.60",
      "open": "133.60",
      "high": "135.40",
      "low": "133.00",
      "close": "133.80",
      "average": "133.8863",
      "volume": "41564",
      "turnover": "5567083.7",
      "trades": "215"
    },
    {
      "date": "2024-05-10",
      "bid": "137.80",
      "ask": "138.40",
      "open": "133.80",
      "high": "138.40",
      "low": "133.80",
      "close": "137.60",
      "average": "136.9642",
      "volume": "17931",
      "turnover": "2455904.2",
      "trades": "301"
    },
    {
      "date": "2024-05-13",
      "bid": "138.40",
      "ask": "139.00",
      "open": "140.00",
      "high": "140.20",
      "low": "134.80",
      "close": "138.60",
      "average": "137.8066",
      "volume": "26989",
      "turnover": "3721817.4",
      "trades": "356"
    },
    {
      "date": "2024-05-14",
      "bid": "139.80",
      "ask": "140.20",
      "open": "138.60",
      "high": "142.20",
      "low": "138.40",
      "close": "140.00",
      "average": "140.2458",
      "volume": "17059",
      "turnover": "2392453.4",
      "trades": "247"
    },
    {
      "date": "2024-05-15",
      "bid": "138.40",
      "ask": "139.20",
      "open": "140.00",
      "high": "141.20",
      "low": "138.40",
      "close": "138.60",
      "average": "138.7855",
      "volume": "14967",
      "turnover": "2077312.1",
      "trades": "246"
    },
    {
      "date": "2024-05-16",
      "bid": "135.20",
      "ask": "135.80",
      "open": "138.60",
      "high": "140.40",
      "low": "135.20",
      "close": "135.80",
      "average": "138.5584",
      "volume": "31621",
      "turnover": "4381355.59",
      "trades": "301"
    },
    {
      "date": "2024-05-17",
      "bid": "136.00",
      "ask": "137.00",
      "open": "135.80",
      "high": "137.00",
      "low": "134.00",
      "close": "136.20",
      "average": "136.1259",
      "volume": "12693",
      "turnover": "1728090.3",
      "trades": "226"
    },
    {
      "date": "2024-05-20",
      "bid": "140.80",
      "ask": "142.00",
      "open": "136.20",
      "high": "141.40",
      "low": "136.00",
      "close": "140.40",
      "average": "138.7525",
      "volume": "11857",
      "turnover": "1645188.6",
      "trades": "229"
    },
    {
      "date": "2024-05-21",
      "bid": "142.60",
      "ask": "143.40",
      "open": "140.40",
      "high": "143.80",
      "low": "140.20",
      "close": "143.00",
      "average": "142.0162",
      "volume": "11739",
      "turnover": "1667128",
      "trades": "222"
    },
    {
      "date": "2024-05-22",
      "bid": "143.20",
      "ask": "144.00",
      "open": "142.60",
      "high": "146.60",
      "low": "142.20",
      "close": "143.80",
      "average": "144.3046",
      "volume": "21915",
      "turnover": "3162582.4",
      "trades": "419"
    },
    {
      "date": "2024-05-23",
      "bid": "145.20",
      "ask": "146.00",
      "open": "143.80",
      "high": "148.80",
      "low": "141.60",
      "close": "144.60",
      "average": "145.1618",
      "volume": "20694",
      "turnover": "3003979",
      "trades": "408"
    },
    {
      "date": "2024-05-24",
      "bid": "144.40",
      "ask": "145.40",
      "open": "141.80",
      "high": "145.80",
      "low": "139.00",
      "close": "145.40",
      "average": "142.6161",
      "volume": "29795",
      "turnover": "4249247",
      "trades": "471"
    },
    {
      "date": "2024-05-27",
      "bid": "145.00",
      "ask": "145.20",
      "open": "144.60",
      "high": "146.80",
      "low": "138.60",
      "close": "145.00",
      "average": "143.9266",
      "volume": "28890",
      "turnover": "4158047.1",
      "trades": "377"
    },
    {
      "date": "2024-05-28",
      "bid": "145.00",
      "ask": "145.20",
      "open": "148.60",
      "high": "148.60",
      "low": "145.00",
      "close": "145.40",
      "average": "146.4399",
      "volume": "24757",
      "turnover": "3626245.8",
      "trades": "290"
    },
    {
      "date": "2024-05-29",
      "bid": "139.00",
      "ask": "139.20",
      "open": "145.40",
      "high": "145.40",
      "low": "138.60",
      "close": "138.60",
      "average": "141.3161",
      "volume": "26086",
      "turnover": "3686363",
      "trades": "431"
    },
    {
      "date": "2024-05-30",
      "bid": "141.20",
      "ask": "141.60",
      "open": "138.60",
      "high": "142.20",
      "low": "137.60",
      "close": "141.40",
      "average": "139.9341",
      "volume": "18485",
      "turnover": "2586682.2",
      "trades": "358"
    },
    {
      "date": "2024-05-31",
      "bid": "138.80",
      "ask": "139.00",
      "open": "141.20",
      "high": "144.40",
      "low": "137.20",
      "close": "144.40",
      "average": "142.3177",
      "volume": "105490",
      "turnover": "15004350.9",
      "trades": "787"
    },
    {
      "date": "2024-06-03",
      "bid": "140.80",
      "ask": "141.40",
      "open": "144.40",
      "high": "146.40",
      "low": "139.60",
      "close": "141.00",
      "average": "141.9514",
      "volume": "36925",
      "turnover": "5240776.7",
      "trades": "564"
    },
    {
      "date": "2024-06-04",
      "bid": "140.00",
      "ask": "140.20",
      "open": "141.00",
      "high": "141.00",
      "low": "138.60",
      "close": "140.40",
      "average": "139.8566",
      "volume": "14291",
      "turnover": "1998687.1",
      "trades": "255"
    },
    {
      "date": "2024-06-05",
      "bid": "140.20",
      "ask": "140.60",
      "open": "140.40",
      "high": "140.80",
      "low": "140.00",
      "close": "140.40",
      "average": "140.313",
      "volume": "11464",
      "turnover": "1608490.4",
      "trades": "167"
    },
    {
      "date": "2024-06-07",
      "bid": "140.40",
      "ask": "141.00",
      "open": "140.40",
      "high": "142.20",
      "low": "140.00",
      "close": "141.40",
      "average": "140.8351",
      "volume": "29032",
      "turnover": "4088720",
      "trades": "352"
    },
    {
      "date": "2024-06-10",
      "bid": "142.20",
      "ask": "142.80",
      "open": "141.20",
      "high": "143.40",
      "low": "140.80",
      "close": "142.20",
      "average": "142.0807",
      "volume": "10272",
      "turnover": "1459452.6",
      "trades": "180"
    },
    {
      "date": "2024-06-11",
      "bid": "143.20",
      "ask": "144.00",
      "open": "142.20",
      "high": "145.00",
      "low": "142.20",
      "close": "143.20",
      "average": "143.565",
      "volume": "11276",
      "turnover": "1618838.8",
      "trades": "190"
    },
    {
      "date": "2024-06-12",
      "bid": "150.60",
      "ask": "150.80",
      "open": "143.40",
      "high": "151.80",
      "low": "143.40",
      "close": "149.80",
      "average": "149.0987",
      "volume": "23438",
      "turnover": "3494635.4",
      "trades": "279"
    },
    {
      "date": "2024-06-13",
      "bid": "145.00",
      "ask": "145.40",
      "open": "149.40",
      "high": "150.60",
      "low": "144.20",
      "close": "144.60",
      "average": "146.0236",
      "volume": "11844",
      "turnover": "1729511.6",
      "trades": "224"
    },
    {
      "date": "2024-06-14",
      "bid": "136.00",
      "ask": "136.60",
      "open": "145.60",
      "high": "145.60",
      "low": "135.80",
      "close": "136.60",
      "average": "138.5368",
      "volume": "20451",
      "turnover": "2831182.5",
      "trades": "338"
    },
    {
      "date": "2024-06-17",
      "bid": "140.40",
      "ask": "140.80",
      "open": "132.00",
      "high": "141.60",
      "low": "132.00",
      "close": "140.00",
      "average": "138.739",
      "volume": "16244",
      "turnover": "2253683.79",
      "trades": "223"
    },
    {
      "date": "2024-06-18",
      "bid": "139.20",
      "ask": "139.60",
      "open": "140.00",
      "high": "141.20",
      "low": "138.20",
      "close": "139.80",
      "average": "139.6343",
      "volume": "9935",
      "turnover": "1387257.4",
      "trades": "157"
    },
    {
      "date": "2024-06-19",
      "bid": "142.00",
      "ask": "142.60",
      "open": "139.80",
      "high": "145.20",
      "low": "139.40",
      "close": "142.80",
      "average": "143.0975",
      "volume": "12105",
      "turnover": "1732194.4",
      "trades": "210"
    },
    {
      "date": "2024-06-20",
      "bid": "144.40",
      "ask": "145.00",
      "open": "141.60",
      "high": "145.00",
      "low": "140.60",
      "close": "144.80",
      "average": "143.9622",
      "volume": "15759",
      "turnover": "2268478.4",
      "trades": "232"
    },
    {
      "date": "2024-06-24",
      "bid": "144.80",
      "ask": "146.00",
      "open": "144.80",
      "high": "147.20",
      "low": "142.00",
      "close": "145.80",
      "average": "145.2319",
      "volume": "7759",
      "turnover": "1126879.1",
      "trades": "201"
    },
    {
      "date": "2024-06-25",
      "bid": "144.20",
      "ask": "145.00",
      "open": "145.80",
      "high": "146.80",
      "low": "144.20",
      "close": "144.80",
      "average": "145.1777",
      "volume": "13426",
      "turnover": "1948987.1",
      "trades": "235"
    },
    {
      "date": "2024-06-26",
      "bid": "141.80",
      "ask": "142.40",
      "open": "145.20",
      "high": "147.20",
      "low": "141.20",
      "close": "141.80",
      "average": "142.7748",
      "volume": "10553",
      "turnover": "1506702",
      "trades": "171"
    },
    {
      "date": "2024-06-27",
      "bid": "144.60",
      "ask": "145.60",
      "open": "141.80",
      "high": "145.80",
      "low": "140.40",
      "close": "145.80",
      "average": "144.1993",
      "volume": "11843",
      "turnover": "1707752.4",
      "trades": "243"
    },
    {
      "date": "2024-06-28",
      "bid": "143.60",
      "ask": "144.20",
      "open": "146.00",
      "high": "147.80",
      "low": "143.60",
      "close": "143.60",
      "average": "145.2995",
      "volume": "10022",
      "turnover": "1456179.2",
      "trades": "234"
    },
    {
      "date": "2024-07-01",
      "bid": "144.20",
      "ask": "145.20",
      "open": "143.80",
      "high": "148.00",
      "low": "143.80",
      "close": "144.40",
      "average": "145.3702",
      "volume": "6519",
      "turnover": "947668.6",
      "trades": "190"
    },
    {
      "date": "2024-07-02",
      "bid": "143.20",
      "ask": "144.20",
      "open": "144.40",
      "high": "146.00",
      "low": "143.00",
      "close": "144.00",
      "average": "144.7656",
      "volume": "7333",
      "turnover": "1061583.6",
      "trades": "153"
    },
    {
      "date": "2024-07-03",
      "bid": "144.80",
      "ask": "146.40",
      "open": "144.20",
      "high": "146.20",
      "low": "142.40",
      "close": "144.20",
      "average": "144.096",
      "volume": "8130",
      "turnover": "1171486.8",
      "trades": "185"
    },
    {
      "date": "2024-07-04",
      "bid": "142.80",
      "ask": "143.40",
      "open": "143.00",
      "high": "144.20",
      "low": "140.60",
      "close": "142.60",
      "average": "141.8199",
      "volume": "11362",
      "turnover": "1611367.1",
      "trades": "178"
    },
    {
      "date": "2024-07-05",
      "bid": "144.40",
      "ask": "145.80",
      "open": "142.60",
      "high": "146.20",
      "low": "141.80",
      "close": "145.00",
      "average": "144.7885",
      "volume": "7712",
      "turnover": "1116608.6",
      "trades": "188"
    },
    {
      "date": "2024-07-08",
      "bid": "143.60",
      "ask": "145.00",
      "open": "145.00",
      "high": "145.00",
      "low": "143.20",
      "close": "144.00",
      "average": "144.12",
      "volume": "2881",
      "turnover": "415209.8",
      "trades": "97"
    },
    {
      "date": "2024-07-09",
      "bid": "142.20",
      "ask": "144.40",
      "open": "143.40",
      "high": "145.00",
      "low": "142.60",
      "close": "143.60",
      "average": "143.6663",
      "volume": "7215",
      "turnover": "1037016.6",
      "trades": "124"
    },
    {
      "date": "2024-07-10",
      "bid": "144.40",
      "ask": "145.40",
      "open": "143.60",
      "high": "145.20",
      "low": "143.00",
      "close": "145.00",
      "average": "144.4725",
      "volume": "8243",
      "turnover": "1190888",
      "trades": "111"
    },
    {
      "date": "2024-07-11",
      "bid": "148.80",
      "ask": "150.00",
      "open": "145.00",
      "high": "149.80",
      "low": "144.00",
      "close": "149.20",
      "average": "147.2118",
      "volume": "7622",
      "turnover": "1122012",
      "trades": "173"
    },
    {
      "date": "2024-07-12",
      "bid": "150.00",
      "ask": "151.00",
      "open": "151.00",
      "high": "152.60",
      "low": "148.40",
      "close": "150.80",
      "average": "149.8964",
      "volume": "6108",
      "turnover": "915663.6",
      "trades": "180"
    },
    {
      "date": "2024-07-15",
      "bid": "148.00",
      "ask": "148.80",
      "open": "150.00",
      "high": "150.00",
      "low": "148.00",
      "close": "148.80",
      "average": "148.7422",
      "volume": "2538",
      "turnover": "377507.8",
      "trades": "97"
    },
    {
      "date": "2024-07-16",
      "bid": "154.60",
      "ask": "156.20",
      "open": "148.80",
      "high": "156.60",
      "low": "148.00",
      "close": "155.00",
      "average": "151.7479",
      "volume": "20051",
      "turnover": "3042739.4",
      "trades": "195"
    },
    {
      "date": "2024-07-17",
      "bid": "140.60",
      "ask": "142.60",
      "open": "140.00",
      "high": "147.60",
      "low": "139.00",
      "close": "140.00",
      "average": "141.3634",
      "volume": "56437",
      "turnover": "7978970.8",
      "trades": "677"
    },
    {
      "date": "2024-07-18",
      "bid": "139.60",
      "ask": "140.20",
      "open": "141.40",
      "high": "142.80",
      "low": "137.20",
      "close": "140.20",
      "average": "140.0045",
      "volume": "23774",
      "turnover": "3338777",
      "trades": "313"
    },
    {
      "date": "2024-07-19",
      "bid": "139.40",
      "ask": "140.40",
      "open": "140.00",
      "high": "140.40",
      "low": "138.60",
      "close": "140.00",
      "average": "139.5771",
      "volume": "10335",
      "turnover": "1441918.3",
      "trades": "148"
    },
    {
      "date": "2024-07-22",
      "bid": "141.00",
      "ask": "141.60",
      "open": "140.00",
      "high": "142.20",
      "low": "140.00",
      "close": "141.40",
      "average": "141.0741",
      "volume": "3465",
      "turnover": "488821.6",
      "trades": "101"
    },
    {
      "date": "2024-07-23",
      "bid": "140.00",
      "ask": "140.20",
      "open": "141.40",
      "high": "142.00",
      "low": "139.60",
      "close": "140.20",
      "average": "140.5435",
      "volume": "6528",
      "turnover": "917470",
      "trades": "171"
    },
    {
      "date": "2024-07-24",
      "bid": "140.40",
      "ask": "140.80",
      "open": "140.20",
      "high": "141.40",
      "low": "140.20",
      "close": "140.40",
      "average": "140.3754",
      "volume": "9562",
      "turnover": "1342270",
      "trades": "115"
    },
    {
      "date": "2024-07-25",
      "bid": "139.00",
      "ask": "140.20",
      "open": "140.40",
      "high": "140.60",
      "low": "136.40",
      "close": "139.00",
      "average": "139.4346",
      "volume": "14648",
      "turnover": "2042328.8",
      "trades": "212"
    },
    {
      "date": "2024-07-26",
      "bid": "139.00",
      "ask": "139.80",
      "open": "139.00",
      "high": "141.40",
      "low": "137.40",
      "close": "139.40",
      "average": "139.37",
      "volume": "9104",
      "turnover": "1268824.39",
      "trades": "168"
    },
    {
      "date": "2024-07-29",
      "bid": "140.40",
      "ask": "141.40",
      "open": "141.20",
      "high": "141.80",
      "low": "139.60",
      "close": "140.60",
      "average": "140.6715",
      "volume": "4993",
      "turnover": "702377.9",
      "trades": "146"
    },
    {
      "date": "2024-07-30",
      "bid": "140.00",
      "ask": "140.80",
      "open": "138.00",
      "high": "140.80",
      "low": "138.00",
      "close": "140.60",
      "average": "140.4007",
      "volume": "4622",
      "turnover": "648959.5",
      "trades": "110"
    },
    {
      "date": "2024-07-31",
      "bid": "141.40",
      "ask": "142.60",
      "open": "141.20",
      "high": "142.60",
      "low": "140.60",
      "close": "140.80",
      "average": "140.9031",
      "volume": "16223",
      "turnover": "2286026.7",
      "trades": "224"
    },
    {
      "date": "2024-08-01",
      "bid": "140.00",
      "ask": "140.60",
      "open": "140.60",
      "high": "141.20",
      "low": "139.80",
      "close": "140.00",
      "average": "140.1153",
      "volume": "6604",
      "turnover": "925353.4",
      "trades": "98"
    },
    {
      "date": "2024-08-02",
      "bid": "137.60",
      "ask": "137.80",
      "open": "140.00",
      "high": "140.00",
      "low": "137.40",
      "close": "137.60",
      "average": "138.136",
      "volume": "21607",
      "turnover": "2984694",
      "trades": "453"
    },
    {
      "date": "2024-08-05",
      "bid": "134.60",
      "ask": "135.20",
      "open": "135.20",
      "high": "135.60",
      "low": "130.20",
      "close": "134.40",
      "average": "133.7272",
      "volume": "16571",
      "turnover": "2216003.2",
      "trades": "429"
    },
    {
      "date": "2024-08-06",
      "bid": "134.00",
      "ask": "134.60",
      "open": "134.00",
      "high": "136.60",
      "low": "133.20",
      "close": "134.00",
      "average": "134.1571",
      "volume": "8366",
      "turnover": "1122354.8",
      "trades": "216"
    },
    {
      "date": "2024-08-07",
      "bid": "133.80",
      "ask": "134.40",
      "open": "133.00",
      "high": "135.00",
      "low": "133.00",
      "close": "133.80",
      "average": "133.6594",
      "volume": "6552",
      "turnover": "875858.3",
      "trades": "150"
    },
    {
      "date": "2024-08-08",
      "bid": "134.40",
      "ask": "135.40",
      "open": "134.80",
      "high": "136.00",
      "low": "134.00",
      "close": "135.00",
      "average": "134.5421",
      "volume": "4171",
      "turnover": "561115.9",
      "trades": "108"
    },
    {
      "date": "2024-08-09",
      "bid": "132.80",
      "ask": "133.40",
      "open": "135.00",
      "high": "136.40",
      "low": "132.60",
      "close": "132.60",
      "average": "134.649",
      "volume": "11867",
      "turnover": "1597737",
      "trades": "145"
    },
    {
      "date": "2024-08-12",
      "bid": "133.60",
      "ask": "134.20",
      "open": "132.80",
      "high": "134.40",
      "low": "131.60",
      "close": "132.80",
      "average": "132.9166",
      "volume": "6918",
      "turnover": "920296.2",
      "trades": "128"
    },
    {
      "date": "2024-08-13",
      "bid": "133.20",
      "ask": "133.80",
      "open": "132.40",
      "high": "133.60",
      "low": "130.40",
      "close": "132.00",
      "average": "131.9238",
      "volume": "8100",
      "turnover": "1069399.5",
      "trades": "114"
    },
    {
      "date": "2024-08-14",
      "bid": "131.20",
      "ask": "132.60",
      "open": "131.40",
      "high": "134.00",
      "low": "131.20",
      "close": "131.80",
      "average": "131.9905",
      "volume": "5338",
      "turnover": "704655.6",
      "trades": "157"
    },
    {
      "date": "2024-08-15",
      "bid": "138.80",
      "ask": "140.00",
      "open": "131.80",
      "high": "140.60",
      "low": "131.00",
      "close": "140.60",
      "average": "137.9878",
      "volume": "115967",
      "turnover": "16001825.6",
      "trades": "204"
    },
    {
      "date": "2024-08-16",
      "bid": "139.80",
      "ask": "141.00",
      "open": "143.00",
      "high": "143.60",
      "low": "138.60",
      "close": "140.00",
      "average": "141.0472",
      "volume": "7114",
      "turnover": "1002265.6",
      "trades": "145"
    },
    {
      "date": "2024-08-19",
      "bid": "145.40",
      "ask": "146.40",
      "open": "140.00",
      "high": "146.60",
      "low": "140.00",
      "close": "145.40",
      "average": "144.9237",
      "volume": "176518",
      "turnover": "25580204.3",
      "trades": "225"
    },
    {
      "date": "2024-08-20",
      "bid": "139.80",
      "ask": "140.60",
      "open": "145.40",
      "high": "145.40",
      "low": "140.20",
      "close": "140.60",
      "average": "142.5627",
      "volume": "9264",
      "turnover": "1320284",
      "trades": "181"
    },
    {
      "date": "2024-08-21",
      "bid": "134.40",
      "ask": "135.20",
      "open": "140.60",
      "high": "140.60",
      "low": "133.40",
      "close": "135.20",
      "average": "135.1795",
      "volume": "6535",
      "turnover": "883302.3",
      "trades": "177"
    },
    {
      "date": "2024-08-22",
      "bid": "135.40",
      "ask": "136.00",
      "open": "135.20",
      "high": "136.20",
      "low": "134.60",
      "close": "135.40",
      "average": "135.4033",
      "volume": "4356",
      "turnover": "589816.6",
      "trades": "105"
    },
    {
      "date": "2024-08-23",
      "bid": "139.60",
      "ask": "140.40",
      "open": "135.40",
      "high": "140.40",
      "low": "135.40",
      "close": "140.40",
      "average": "138.3784",
      "volume": "4554",
      "turnover": "630175.2",
      "trades": "109"
    },
    {
      "date": "2024-08-26",
      "bid": "137.40",
      "ask": "139.20",
      "open": "140.40",
      "high": "140.60",
      "low": "137.60",
      "close": "137.60",
      "average": "139.1268",
      "volume": "4270",
      "turnover": "594071.2",
      "trades": "145"
    },
    {
      "date": "2024-08-27",
      "bid": "138.40",
      "ask": "139.00",
      "open": "135.60",
      "high": "139.60",
      "low": "135.60",
      "close": "138.20",
      "average": "138.5487",
      "volume": "4843",
      "turnover": "670935.6",
      "trades": "125"
    },
    {
      "date": "2024-08-28",
      "bid": "138.80",
      "ask": "139.40",
      "open": "137.00",
      "high": "139.60",
      "low": "136.80",
      "close": "138.60",
      "average": "139.5032",
      "volume": "44658",
      "turnover": "6229862.6",
      "trades": "215"
    },
    {
      "date": "2024-08-29",
      "bid": "135.80",
      "ask": "136.60",
      "open": "138.20",
      "high": "139.00",
      "low": "135.80",
      "close": "136.20",
      "average": "136.6455",
      "volume": "7504",
      "turnover": "1025384.4",
      "trades": "186"
    },
    {
      "date": "2024-08-30",
      "bid": "138.20",
      "ask": "138.80",
      "open": "135.20",
      "high": "139.60",
      "low": "135.20",
      "close": "139.60",
      "average": "138.7946",
      "volume": "12868",
      "turnover": "1786009.4",
      "trades": "185"
    },
    {
      "date": "2024-09-02",
      "bid": "138.20",
      "ask": "139.40",
      "open": "139.40",
      "high": "139.60",
      "low": "135.40",
      "close": "138.60",
      "average": "138.0545",
      "volume": "5280",
      "turnover": "726219.5",
      "trades": "122"
    },
    {
      "date": "2024-09-03",
      "bid": "136.20",
      "ask": "137.20",
      "open": "138.00",
      "high": "138.00",
      "low": "136.20",
      "close": "136.20",
      "average": "136.746",
      "volume": "3971",
      "turnover": "542953.2",
      "trades": "84"
    },
    {
      "date": "2024-09-04",
      "bid": "135.40",
      "ask": "136.60",
      "open": "136.00",
      "high": "136.40",
      "low": "135.00",
      "close": "136.40",
      "average": "135.7922",
      "volume": "4046",
      "turnover": "549415.2",
      "trades": "99"
    },
    {
      "date": "2024-09-05",
      "bid": "133.20",
      "ask": "133.40",
      "open": "136.80",
      "high": "137.00",
      "low": "132.60",
      "close": "132.60",
      "average": "134.9565",
      "volume": "7355",
      "turnover": "995886.1",
      "trades": "140"
    },
    {
      "date": "2024-09-06",
      "bid": "132.40",
      "ask": "133.20",
      "open": "132.60",
      "high": "133.80",
      "low": "129.60",
      "close": "131.80",
      "average": "132.0421",
      "volume": "8452",
      "turnover": "1115471.39",
      "trades": "145"
    },
    {
      "date": "2024-09-09",
      "bid": "136.40",
      "ask": "137.00",
      "open": "131.40",
      "high": "137.20",
      "low": "129.20",
      "close": "136.80",
      "average": "132.2693",
      "volume": "10981",
      "turnover": "1452563.1",
      "trades": "234"
    },
    {
      "date": "2024-09-10",
      "bid": "139.20",
      "ask": "139.60",
      "open": "136.80",
      "high": "139.80",
      "low": "136.80",
      "close": "139.20",
      "average": "138.6475",
      "volume": "11485",
      "turnover": "1592366.8",
      "trades": "140"
    },
    {
      "date": "2024-09-11",
      "bid": "141.40",
      "ask": "142.20",
      "open": "142.00",
      "high": "142.00",
      "low": "139.20",
      "close": "141.80",
      "average": "141.1459",
      "volume": "5594",
      "turnover": "788635.5",
      "trades": "146"
    },
    {
      "date": "2024-09-12",
      "bid": "140.00",
      "ask": "140.60",
      "open": "142.00",
      "high": "144.80",
      "low": "138.00",
      "close": "140.00",
      "average": "139.8567",
      "volume": "7568",
      "turnover": "1058535",
      "trades": "232"
    },
    {
      "date": "2024-09-13",
      "bid": "138.40",
      "ask": "139.20",
      "open": "140.20",
      "high": "140.20",
      "low": "138.00",
      "close": "139.00",
      "average": "138.823",
      "volume": "4935",
      "turnover": "685463.4",
      "trades": "96"
    },
    {
      "date": "2024-09-16",
      "bid": "137.40",
      "ask": "138.20",
      "open": "139.00",
      "high": "139.20",
      "low": "136.20",
      "close": "137.20",
      "average": "137.4513",
      "volume": "3909",
      "turnover": "537238",
      "trades": "93"
    },
    {
      "date": "2024-09-17",
      "bid": "138.80",
      "ask": "139.80",
      "open": "137.20",
      "high": "140.00",
      "low": "137.20",
      "close": "138.80",
      "average": "138.8785",
      "volume": "1614",
      "turnover": "223914.2",
      "trades": "61"
    },
    {
      "date": "2024-09-18",
      "bid": "139.80",
      "ask": "140.80",
      "open": "137.40",
      "high": "141.20",
      "low": "137.40",
      "close": "140.80",
      "average": "140.1451",
      "volume": "2880",
      "turnover": "402069.4",
      "trades": "61"
    },
    {
      "date": "2024-09-19",
      "bid": "140.40",
      "ask": "141.40",
      "open": "137.00",
      "high": "141.60",
      "low": "137.00",
      "close": "140.20",
      "average": "140.4268",
      "volume": "5674",
      "turnover": "796264.6",
      "trades": "130"
    },
    {
      "date": "2024-09-20",
      "bid": "142.20",
      "ask": "142.80",
      "open": "139.60",
      "high": "143.80",
      "low": "139.40",
      "close": "143.80",
      "average": "143.1625",
      "volume": "19605",
      "turnover": "2806183.4",
      "trades": "171"
    },
    {
      "date": "2024-09-23",
      "bid": "140.00",
      "ask": "140.80",
      "open": "143.80",
      "high": "143.80",
      "low": "140.00",
      "close": "140.00",
      "average": "141.9878",
      "volume": "7626",
      "turnover": "1085587",
      "trades": "107"
    },
    {
      "date": "2024-09-24",
      "bid": "140.00",
      "ask": "140.60",
      "open": "140.20",
      "high": "141.60",
      "low": "140.00",
      "close": "140.00",
      "average": "140.0831",
      "volume": "7819",
      "turnover": "1095310",
      "trades": "121"
    },
    {
      "date": "2024-09-25",
      "bid": "139.60",
      "ask": "140.20",
      "open": "141.20",
      "high": "141.80",
      "low": "138.80",
      "close": "141.40",
      "average": "139.9479",
      "volume": "15127",
      "turnover": "2116992.2",
      "trades": "82"
    },
    {
      "date": "2024-09-26",
      "bid": "142.60",
      "ask": "143.60",
      "open": "141.40",
      "high": "144.00",
      "low": "139.20",
      "close": "143.40",
      "average": "142.5814",
      "volume": "3620",
      "turnover": "515790.4",
      "trades": "116"
    },
    {
      "date": "2024-09-27",
      "bid": "141.80",
      "ask": "143.00",
      "open": "142.80",
      "high": "142.80",
      "low": "140.80",
      "close": "141.60",
      "average": "141.8557",
      "volume": "2860",
      "turnover": "405706",
      "trades": "81"
    },
    {
      "date": "2024-09-30",
      "bid": "144.40",
      "ask": "145.00",
      "open": "141.60",
      "high": "145.40",
      "low": "141.20",
      "close": "145.40",
      "average": "143.4438",
      "volume": "7819",
      "turnover": "1120793.7",
      "trades": "177"
    },
    {
      "date": "2024-10-01",
      "bid": "143.00",
      "ask": "144.80",
      "open": "145.20",
      "high": "146.80",
      "low": "143.80",
      "close": "143.80",
      "average": "145.4032",
      "volume": "5332",
      "turnover": "775030.9",
      "trades": "118"
    },
    {
      "date": "2024-10-02",
      "bid": "141.40",
      "ask": "142.60",
      "open": "143.80",
      "high": "143.80",
      "low": "141.40",
      "close": "141.60",
      "average": "142.2786",
      "volume": "1746",
      "turnover": "248474.5",
      "trades": "50"
    },
    {
      "date": "2024-10-03",
      "bid": "143.60",
      "ask": "146.40",
      "open": "141.60",
      "high": "147.20",
      "low": "141.60",
      "close": "146.20",
      "average": "146.0092",
      "volume": "8029",
      "turnover": "1173833.89",
      "trades": "136"
    },
    {
      "date": "2024-10-04",
      "bid": "147.80",
      "ask": "148.60",
      "open": "146.80",
      "high": "148.60",
      "low": "146.60",
      "close": "147.80",
      "average": "148.0305",
      "volume": "4459",
      "turnover": "660039.5",
      "trades": "103"
    },
    {
      "date": "2024-10-07",
      "bid": "146.60",
      "ask": "147.80",
      "open": "148.60",
      "high": "150.20",
      "low": "145.60",
      "close": "146.80",
      "average": "148.1563",
      "volume": "9905",
      "turnover": "1466566.1",
      "trades": "136"
    },
    {
      "date": "2024-10-08",
      "bid": "145.20",
      "ask": "146.20",
      "open": "145.20",
      "high": "149.40",
      "low": "145.00",
      "close": "146.80",
      "average": "146.5672",
      "volume": "5050",
      "turnover": "740765.1",
      "trades": "128"
    },
    {
      "date": "2024-10-09",
      "bid": "147.40",
      "ask": "148.20",
      "open": "150.00",
      "high": "150.00",
      "low": "142.20",
      "close": "147.20",
      "average": "145.6268",
      "volume": "10639",
      "turnover": "1552273.8",
      "trades": "157"
    },
    {
      "date": "2024-10-10",
      "bid": "146.80",
      "ask": "147.60",
      "open": "148.80",
      "high": "150.00",
      "low": "145.80",
      "close": "146.80",
      "average": "148.0834",
      "volume": "14224",
      "turnover": "2106338.4",
      "trades": "86"
    },
    {
      "date": "2024-10-11",
      "bid": "147.00",
      "ask": "148.00",
      "open": "147.00",
      "high": "147.80",
      "low": "142.20",
      "close": "147.00",
      "average": "146.1435",
      "volume": "981",
      "turnover": "143366.8",
      "trades": "72"
    },
    {
      "date": "2024-10-14",
      "bid": "145.00",
      "ask": "146.40",
      "open": "147.00",
      "high": "148.20",
      "low": "145.00",
      "close": "145.00",
      "average": "146.0916",
      "volume": "2017",
      "turnover": "294665.2",
      "trades": "69"
    },
    {
      "date": "2024-10-15",
      "bid": "145.60",
      "ask": "146.60",
      "open": "145.00",
      "high": "147.20",
      "low": "145.00",
      "close": "146.40",
      "average": "146.1806",
      "volume": "7344",
      "turnover": "1073646",
      "trades": "157"
    },
    {
      "date": "2024-10-16",
      "bid": "146.80",
      "ask": "147.20",
      "open": "146.40",
      "high": "147.20",
      "low": "144.20",
      "close": "146.60",
      "average": "146.4013",
      "volume": "8575",
      "turnover": "1255391",
      "trades": "96"
    },
    {
      "date": "2024-10-17",
      "bid": "146.00",
      "ask": "147.00",
      "open": "146.60",
      "high": "149.80",
      "low": "145.20",
      "close": "147.60",
      "average": "146.9975",
      "volume": "2286",
      "turnover": "336036.2",
      "trades": "70"
    },
    {
      "date": "2024-10-18",
      "bid": "151.60",
      "ask": "152.60",
      "open": "149.20",
      "high": "155.00",
      "low": "148.00",
      "close": "153.20",
      "average": "152.4388",
      "volume": "5893",
      "turnover": "896248.2",
      "trades": "190"
    },
    {
      "date": "2024-10-21",
      "bid": "150.00",
      "ask": "150.20",
      "open": "153.00",
      "high": "153.00",
      "low": "147.20",
      "close": "148.60",
      "average": "149.7945",
      "volume": "5423",
      "turnover": "812580.7",
      "trades": "193"
    },
    {
      "date": "2024-10-22",
      "bid": "148.20",
      "ask": "148.80",
      "open": "148.60",
      "high": "151.40",
      "low": "147.00",
      "close": "148.20",
      "average": "148.4385",
      "volume": "25083",
      "turnover": "3723419.8",
      "trades": "146"
    },
    {
      "date": "2024-10-23",
      "bid": "140.40",
      "ask": "143.80",
      "open": "146.40",
      "high": "148.60",
      "low": "140.00",
      "close": "140.60",
      "average": "143.9007",
      "volume": "7056",
      "turnover": "1016153.7",
      "trades": "236"
    },
    {
      "date": "2024-10-24",
      "bid": "131.80",
      "ask": "132.80",
      "open": "130.20",
      "high": "136.20",
      "low": "127.00",
      "close": "130.40",
      "average": "131.2655",
      "volume": "36576",
      "turnover": "4805065.4",
      "trades": "677"
    },
    {
      "date": "2024-10-25",
      "bid": "127.00",
      "ask": "127.20",
      "open": "129.80",
      "high": "130.00",
      "low": "125.00",
      "close": "127.00",
      "average": "126.9052",
      "volume": "22695",
      "turnover": "2880327.8",
      "trades": "513"
    },
    {
      "date": "2024-10-28",
      "bid": "122.40",
      "ask": "123.00",
      "open": "127.00",
      "high": "127.00",
      "low": "121.80",
      "close": "122.40",
      "average": "123.5778",
      "volume": "27065",
      "turnover": "3343808.7",
      "trades": "453"
    },
    {
      "date": "2024-10-29",
      "bid": "118.80",
      "ask": "119.40",
      "open": "122.40",
      "high": "124.40",
      "low": "118.00",
      "close": "118.20",
      "average": "120.4647",
      "volume": "24357",
      "turnover": "2931793.5",
      "trades": "700"
    },
    {
      "date": "2024-10-30",
      "bid": "122.40",
      "ask": "124.00",
      "open": "118.60",
      "high": "123.60",
      "low": "118.00",
      "close": "122.20",
      "average": "121.8102",
      "volume": "70216",
      "turnover": "8553005.4",
      "trades": "357"
    },
    {
      "date": "2024-10-31",
      "bid": "126.00",
      "ask": "127.20",
      "open": "123.20",
      "high": "127.60",
      "low": "121.60",
      "close": "126.00",
      "average": "124.0609",
      "volume": "18972",
      "turnover": "2354942.5",
      "trades": "162"
    },
    {
      "date": "2024-11-01",
      "bid": "132.00",
      "ask": "132.40",
      "open": "126.00",
      "high": "135.80",
      "low": "126.00",
      "close": "133.20",
      "average": "133.0612",
      "volume": "21122",
      "turnover": "2812313.5",
      "trades": "277"
    },
    {
      "date": "2024-11-04",
      "bid": "126.60",
      "ask": "128.00",
      "open": "132.00",
      "high": "132.00",
      "low": "125.20",
      "close": "126.00",
      "average": "127.952",
      "volume": "18166",
      "turnover": "2324048.7",
      "trades": "374"
    },
    {
      "date": "2024-11-05",
      "bid": "123.40",
      "ask": "123.60",
      "open": "126.00",
      "high": "127.20",
      "low": "123.00",
      "close": "123.00",
      "average": "124.7685",
      "volume": "7538",
      "turnover": "940701.9",
      "trades": "205"
    },
    {
      "date": "2024-11-06",
      "bid": "127.40",
      "ask": "127.80",
      "open": "123.00",
      "high": "129.00",
      "low": "123.00",
      "close": "128.60",
      "average": "126.9485",
      "volume": "9576",
      "turnover": "1214059.8",
      "trades": "178"
    },
    {
      "date": "2024-11-07",
      "bid": "127.00",
      "ask": "127.80",
      "open": "126.80",
      "high": "128.60",
      "low": "124.80",
      "close": "126.60",
      "average": "126.4768",
      "volume": "7762",
      "turnover": "981962.8",
      "trades": "155"
    },
    {
      "date": "2024-11-08",
      "bid": "128.00",
      "ask": "128.80",
      "open": "126.40",
      "high": "128.60",
      "low": "125.40",
      "close": "127.80",
      "average": "127.4067",
      "volume": "2547",
      "turnover": "324137.5",
      "trades": "109"
    },
    {
      "date": "2024-11-11",
      "bid": "124.80",
      "ask": "125.40",
      "open": "127.80",
      "high": "128.40",
      "low": "123.80",
      "close": "124.20",
      "average": "125.6192",
      "volume": "11567",
      "turnover": "1452970.6",
      "trades": "294"
    },
    {
      "date": "2024-11-12",
      "bid": "124.20",
      "ask": "125.60",
      "open": "122.60",
      "high": "126.40",
      "low": "122.00",
      "close": "124.40",
      "average": "124.6492",
      "volume": "7481",
      "turnover": "932469",
      "trades": "163"
    },
    {
      "date": "2024-11-13",
      "bid": "126.60",
      "ask": "127.40",
      "open": "124.40",
      "high": "129.40",
      "low": "124.40",
      "close": "127.00",
      "average": "127.5124",
      "volume": "9849",
      "turnover": "1257843.89",
      "trades": "143"
    },
    {
      "date": "2024-11-14",
      "bid": "125.60",
      "ask": "126.40",
      "open": "127.40",
      "high": "129.40",
      "low": "125.40",
      "close": "125.40",
      "average": "128.7506",
      "volume": "171305",
      "turnover": "22054832.2",
      "trades": "128"
    },
    {
      "date": "2024-11-15",
      "bid": "121.80",
      "ask": "122.20",
      "open": "125.80",
      "high": "125.80",
      "low": "120.00",
      "close": "121.60",
      "average": "122.404",
      "volume": "11355",
      "turnover": "1389897.6",
      "trades": "161"
    },
    {
      "date": "2024-11-18",
      "bid": "124.80",
      "ask": "125.20",
      "open": "124.80",
      "high": "126.40",
      "low": "123.00",
      "close": "125.40",
      "average": "123.3855",
      "volume": "208832",
      "turnover": "25766831",
      "trades": "118"
    },
    {
      "date": "2024-11-19",
      "bid": "122.60",
      "ask": "122.80",
      "open": "123.00",
      "high": "125.20",
      "low": "121.20",
      "close": "122.80",
      "average": "122.2415",
      "volume": "8598",
      "turnover": "1051032.2",
      "trades": "151"
    },
    {
      "date": "2024-11-20",
      "bid": "121.60",
      "ask": "121.80",
      "open": "124.40",
      "high": "124.40",
      "low": "121.40",
      "close": "121.60",
      "average": "122.407",
      "volume": "4564",
      "turnover": "558665.6",
      "trades": "95"
    },
    {
      "date": "2024-11-21",
      "bid": "120.80",
      "ask": "121.20",
      "open": "121.60",
      "high": "123.00",
      "low": "120.60",
      "close": "120.60",
      "average": "121.4884",
      "volume": "9374",
      "turnover": "1139211.1",
      "trades": "139"
    },
    {
      "date": "2024-11-22",
      "bid": "120.80",
      "ask": "121.80",
      "open": "120.80",
      "high": "122.80",
      "low": "119.40",
      "close": "121.80",
      "average": "120.7125",
      "volume": "13576",
      "turnover": "1638792.6",
      "trades": "159"
    },
    {
      "date": "2024-11-25",
      "bid": "120.60",
      "ask": "120.80",
      "open": "121.00",
      "high": "122.60",
      "low": "118.00",
      "close": "118.00",
      "average": "120.0164",
      "volume": "16620",
      "turnover": "1995188.6",
      "trades": "231"
    },
    {
      "date": "2024-11-26",
      "bid": "116.20",
      "ask": "116.60",
      "open": "120.00",
      "high": "120.00",
      "low": "114.40",
      "close": "116.60",
      "average": "116.8508",
      "volume": "14836",
      "turnover": "1733597.8",
      "trades": "220"
    },
    {
      "date": "2024-11-27",
      "bid": "115.60",
      "ask": "116.60",
      "open": "119.60",
      "high": "119.60",
      "low": "112.80",
      "close": "115.60",
      "average": "115.512",
      "volume": "14511",
      "turnover": "1676655.1",
      "trades": "266"
    },
    {
      "date": "2024-11-28",
      "bid": "116.60",
      "ask": "116.80",
      "open": "115.00",
      "high": "117.40",
      "low": "115.00",
      "close": "117.20",
      "average": "116.87",
      "volume": "9286",
      "turnover": "1085254.6",
      "trades": "146"
    },
    {
      "date": "2024-11-29",
      "bid": "116.60",
      "ask": "117.00",
      "open": "116.80",
      "high": "118.00",
      "low": "116.40",
      "close": "117.40",
      "average": "117.2045",
      "volume": "6461",
      "turnover": "756644.9",
      "trades": "121"
    },
    {
      "date": "2024-12-02",
      "bid": "118.60",
      "ask": "119.20",
      "open": "116.40",
      "high": "121.00",
      "low": "116.40",
      "close": "119.80",
      "average": "119.4541",
      "volume": "6905",
      "turnover": "824801.8",
      "trades": "198"
    },
    {
      "date": "2024-12-03",
      "bid": "115.40",
      "ask": "116.00",
      "open": "119.80",
      "high": "121.20",
      "low": "114.80",
      "close": "116.00",
      "average": "116.462",
      "volume": "28201",
      "turnover": "3283517.6",
      "trades": "280"
    },
    {
      "date": "2024-12-04",
      "bid": "119.80",
      "ask": "120.80",
      "open": "116.00",
      "high": "122.60",
      "low": "116.00",
      "close": "122.60",
      "average": "119.2852",
      "volume": "311957",
      "turnover": "37211851.2",
      "trades": "217"
    },
    {
      "date": "2024-12-05",
      "bid": "121.80",
      "ask": "122.80",
      "open": "123.00",
      "high": "123.00",
      "low": "121.00",
      "close": "122.80",
      "average": "122.5611",
      "volume": "11522",
      "turnover": "1412146.8",
      "trades": "135"
    },
    {
      "date": "2024-12-06",
      "bid": "119.40",
      "ask": "121.60",
      "open": "116.60",
      "high": "123.20",
      "low": "116.60",
      "close": "119.40",
      "average": "120.5585",
      "volume": "7309",
      "turnover": "883036.3",
      "trades": "128"
    },
    {
      "date": "2024-12-09",
      "bid": "120.00",
      "ask": "120.60",
      "open": "119.40",
      "high": "122.00",
      "low": "119.20",
      "close": "121.20",
      "average": "121.1132",
      "volume": "5157",
      "turnover": "624405.1",
      "trades": "148"
    },
    {
      "date": "2024-12-10",
      "bid": "121.40",
      "ask": "122.00",
      "open": "119.20",
      "high": "122.40",
      "low": "119.20",
      "close": "122.40",
      "average": "121.6392",
      "volume": "11594",
      "turnover": "1410250.8",
      "trades": "140"
    },
    {
      "date": "2024-12-11",
      "bid": "122.80",
      "ask": "123.20",
      "open": "120.20",
      "high": "123.80",
      "low": "120.20",
      "close": "123.80",
      "average": "122.6971",
      "volume": "9082",
      "turnover": "1114255.5",
      "trades": "159"
    },
    {
      "date": "2024-12-12",
      "bid": "123.20",
      "ask": "124.00",
      "open": "123.80",
      "high": "125.80",
      "low": "123.20",
      "close": "124.00",
      "average": "124.5124",
      "volume": "7137",
      "turnover": "887936.6",
      "trades": "122"
    },
    {
      "date": "2024-12-13",
      "bid": "126.00",
      "ask": "126.40",
      "open": "124.00",
      "high": "127.00",
      "low": "123.60",
      "close": "126.00",
      "average": "125.6289",
      "volume": "8010",
      "turnover": "1006477.8",
      "trades": "131"
    },
    {
      "date": "2024-12-16",
      "bid": "125.60",
      "ask": "126.20",
      "open": "127.60",
      "high": "128.00",
      "low": "122.60",
      "close": "125.80",
      "average": "126.1698",
      "volume": "9797",
      "turnover": "1236081.8",
      "trades": "182"
    },
    {
      "date": "2024-12-17",
      "bid": "128.20",
      "ask": "128.40",
      "open": "126.20",
      "high": "128.40",
      "low": "126.00",
      "close": "128.20",
      "average": "127.2873",
      "volume": "16580",
      "turnover": "2110413.1",
      "trades": "188"
    },
    {
      "date": "2024-12-18",
      "bid": "130.60",
      "ask": "131.40",
      "open": "127.20",
      "high": "131.40",
      "low": "127.20",
      "close": "130.80",
      "average": "130.3486",
      "volume": "12451",
      "turnover": "1622976.2",
      "trades": "170"
    },
    {
      "date": "2024-12-19",
      "bid": "132.00",
      "ask": "132.40",
      "open": "130.00",
      "high": "132.20",
      "low": "129.00",
      "close": "132.00",
      "average": "131.1564",
      "volume": "7746",
      "turnover": "1014156.2",
      "trades": "138"
    },
    {
      "date": "2024-12-20",
      "bid": "131.00",
      "ask": "132.00",
      "open": "132.00",
      "high": "134.00",
      "low": "129.80",
      "close": "131.20",
      "average": "131.4479",
      "volume": "21439",
      "turnover": "2818621.9",
      "trades": "275"
    },
    {
      "date": "2024-12-23",
      "bid": "125.40",
      "ask": "125.80",
      "open": "129.00",
      "high": "129.20",
      "low": "123.60",
      "close": "125.80",
      "average": "126.2529",
      "volume": "10133",
      "turnover": "1279336.39",
      "trades": "217"
    },
    {
      "date": "2024-12-27",
      "bid": "123.20",
      "ask": "123.60",
      "open": "125.40",
      "high": "125.80",
      "low": "122.40",
      "close": "124.20",
      "average": "124.4569",
      "volume": "10591",
      "turnover": "1318247.7",
      "trades": "200"
    },
    {
      "date": "2024-12-30",
      "bid": "123.00",
      "ask": "124.00",
      "open": "124.20",
      "high": "124.40",
      "low": "121.40",
      "close": "123.20",
      "average": "123.1969",
      "volume": "8050",
      "turnover": "991773.6",
      "trades": "188"
    },
    {
      "date": "2025-01-02",
      "bid": "128.60",
      "ask": "129.40",
      "open": "123.00",
      "high": "129.40",
      "low": "122.20",
      "close": "128.80",
      "average": "126.3356",
      "volume": "12455",
      "turnover": "1573709.9",
      "trades": "229"
    },
    {
      "date": "2025-01-03",
      "bid": "131.40",
      "ask": "132.20",
      "open": "129.40",
      "high": "133.80",
      "low": "129.40",
      "close": "131.40",
      "average": "131.8144",
      "volume": "8906",
      "turnover": "1173990.3",
      "trades": "254"
    },
    {
      "date": "2025-01-07",
      "bid": "138.80",
      "ask": "139.40",
      "open": "134.20",
      "high": "143.20",
      "low": "134.20",
      "close": "140.40",
      "average": "137.7914",
      "volume": "25525",
      "turnover": "3517068.6",
      "trades": "366"
    },
    {
      "date": "2025-01-08",
      "bid": "131.20",
      "ask": "132.20",
      "open": "139.80",
      "high": "139.80",
      "low": "127.40",
      "close": "130.80",
      "average": "133.0975",
      "volume": "23446",
      "turnover": "3113548.1",
      "trades": "425"
    },
    {
      "date": "2025-01-09",
      "bid": "127.20",
      "ask": "127.60",
      "open": "140.00",
      "high": "140.00",
      "low": "127.20",
      "close": "127.40",
      "average": "130.3223",
      "volume": "28798",
      "turnover": "3747159.3",
      "trades": "256"
    },
    {
      "date": "2025-01-10",
      "bid": "125.40",
      "ask": "125.80",
      "open": "128.20",
      "high": "128.80",
      "low": "125.20",
      "close": "125.80",
      "average": "126.5593",
      "volume": "22660",
      "turnover": "2867848.2",
      "trades": "291"
    },
    {
      "date": "2025-01-13",
      "bid": "127.60",
      "ask": "128.20",
      "open": "126.20",
      "high": "128.80",
      "low": "126.00",
      "close": "128.80",
      "average": "127.2104",
      "volume": "9611",
      "turnover": "1222597.6",
      "trades": "110"
    },
    {
      "date": "2025-01-14",
      "bid": "129.80",
      "ask": "130.60",
      "open": "128.20",
      "high": "131.00",
      "low": "128.00",
      "close": "130.40",
      "average": "129.9996",
      "volume": "452276",
      "turnover": "58795721.6",
      "trades": "130"
    },
    {
      "date": "2025-01-15",
      "bid": "132.20",
      "ask": "133.00",
      "open": "130.60",
      "high": "134.80",
      "low": "130.60",
      "close": "131.80",
      "average": "132.531",
      "volume": "74497",
      "turnover": "9873598.6",
      "trades": "272"
    },
    {
      "date": "2025-01-16",
      "bid": "132.80",
      "ask": "133.40",
      "open": "135.60",
      "high": "135.60",
      "low": "132.40",
      "close": "133.60",
      "average": "133.3891",
      "volume": "8750",
      "turnover": "1167158.2",
      "trades": "150"
    },
    {
      "date": "2025-01-17",
      "bid": "136.40",
      "ask": "136.60",
      "open": "134.40",
      "high": "137.40",
      "low": "132.40",
      "close": "137.00",
      "average": "135.2667",
      "volume": "13974",
      "turnover": "1890193.3",
      "trades": "227"
    },
    {
      "date": "2025-01-20",
      "bid": "136.00",
      "ask": "137.00",
      "open": "137.80",
      "high": "138.20",
      "low": "135.00",
      "close": "136.00",
      "average": "136.2273",
      "volume": "6887",
      "turnover": "938197.5",
      "trades": "115"
    },
    {
      "date": "2025-01-21",
      "bid": "139.20",
      "ask": "139.60",
      "open": "136.00",
      "high": "140.00",
      "low": "135.40",
      "close": "139.20",
      "average": "138.2785",
      "volume": "12206",
      "turnover": "1685650.76",
      "trades": "231"
    },
    {
      "date": "2025-01-22",
      "bid": "133.20",
      "ask": "134.00",
      "open": "139.40",
      "high": "139.40",
      "low": "133.00",
      "close": "133.20",
      "average": "135.4698",
      "volume": "11626",
      "turnover": "1574950.9",
      "trades": "252"
    },
    {
      "date": "2025-01-23",
      "bid": "133.60",
      "ask": "134.00",
      "open": "133.20",
      "high": "135.60",
      "low": "133.20",
      "close": "133.20",
      "average": "134.2001",
      "volume": "10890",
      "turnover": "1461448.4",
      "trades": "231"
    },
    {
      "date": "2025-01-24",
      "bid": "133.60",
      "ask": "134.20",
      "open": "133.00",
      "high": "134.80",
      "low": "133.00",
      "close": "134.40",
      "average": "134.1533",
      "volume": "5571",
      "turnover": "747368",
      "trades": "115"
    },
    {
      "date": "2025-01-27",
      "bid": "138.00",
      "ask": "138.80",
      "open": "134.00",
      "high": "139.20",
      "low": "133.00",
      "close": "138.80",
      "average": "133.4698",
      "volume": "160839",
      "turnover": "21467856.8",
      "trades": "195"
    },
    {
      "date": "2025-01-28",
      "bid": "136.40",
      "ask": "136.80",
      "open": "138.80",
      "high": "139.40",
      "low": "136.00",
      "close": "137.60",
      "average": "137.224",
      "volume": "7757",
      "turnover": "1064454.6",
      "trades": "171"
    },
    {
      "date": "2025-01-29",
      "bid": "140.00",
      "ask": "140.60",
      "open": "137.60",
      "high": "140.60",
      "low": "137.60",
      "close": "140.60",
      "average": "139.7937",
      "volume": "6340",
      "turnover": "886403",
      "trades": "145"
    },
    {
      "date": "2025-01-30",
      "bid": "138.40",
      "ask": "139.00",
      "open": "140.60",
      "high": "143.00",
      "low": "137.20",
      "close": "138.60",
      "average": "140.0036",
      "volume": "123515",
      "turnover": "17287237.8",
      "trades": "139"
    },
    {
      "date": "2025-01-31",
      "bid": "141.00",
      "ask": "141.60",
      "open": "139.00",
      "high": "142.40",
      "low": "138.80",
      "close": "141.80",
      "average": "140.4769",
      "volume": "8344",
      "turnover": "1172054.8",
      "trades": "216"
    },
    {
      "date": "2025-02-03",
      "bid": "141.00",
      "ask": "141.20",
      "open": "141.80",
      "high": "141.80",
      "low": "137.20",
      "close": "141.80",
      "average": "139.6955",
      "volume": "6363",
      "turnover": "888884.6",
      "trades": "162"
    },
    {
      "date": "2025-02-04",
      "bid": "136.40",
      "ask": "137.00",
      "open": "141.40",
      "high": "141.60",
      "low": "135.40",
      "close": "136.20",
      "average": "137.8739",
      "volume": "6252",
      "turnover": "861985.3",
      "trades": "163"
    },
    {
      "date": "2025-02-05",
      "bid": "134.00",
      "ask": "134.80",
      "open": "136.20",
      "high": "136.20",
      "low": "132.80",
      "close": "135.00",
      "average": "134.4211",
      "volume": "15800",
      "turnover": "2123944.1",
      "trades": "189"
    },
    {
      "date": "2025-02-06",
      "bid": "135.80",
      "ask": "136.00",
      "open": "135.00",
      "high": "137.00",
      "low": "135.00",
      "close": "136.00",
      "average": "136.1252",
      "volume": "25356",
      "turnover": "3451820.9",
      "trades": "173"
    },
    {
      "date": "2025-02-07",
      "bid": "135.80",
      "ask": "136.40",
      "open": "136.60",
      "high": "137.00",
      "low": "131.40",
      "close": "136.00",
      "average": "134.4184",
      "volume": "19026",
      "turnover": "2557688.1",
      "trades": "230"
    },
    {
      "date": "2025-02-10",
      "bid": "135.60",
      "ask": "136.00",
      "open": "135.00",
      "high": "136.00",
      "low": "134.60",
      "close": "136.00",
      "average": "135.7506",
      "volume": "9959",
      "turnover": "1351940",
      "trades": "137"
    },
    {
      "date": "2025-02-11",
      "bid": "136.80",
      "ask": "138.00",
      "open": "136.00",
      "high": "137.60",
      "low": "135.40",
      "close": "136.40",
      "average": "136.1652",
      "volume": "17464",
      "turnover": "2377763.2",
      "trades": "157"
    },
    {
      "date": "2025-02-12",
      "bid": "136.60",
      "ask": "137.60",
      "open": "138.00",
      "high": "138.60",
      "low": "136.00",
      "close": "136.60",
      "average": "137.4242",
      "volume": "10432",
      "turnover": "1433606.1",
      "trades": "151"
    },
    {
      "date": "2025-02-13",
      "bid": "137.20",
      "ask": "138.20",
      "open": "137.60",
      "high": "138.60",
      "low": "136.00",
      "close": "137.40",
      "average": "137.3311",
      "volume": "8457",
      "turnover": "1161493.39",
      "trades": "174"
    },
    {
      "date": "2025-02-14",
      "bid": "125.40",
      "ask": "125.80",
      "open": "128.00",
      "high": "128.40",
      "low": "122.60",
      "close": "126.00",
      "average": "125.8688",
      "volume": "106480",
      "turnover": "13417267.5",
      "trades": "982"
    },
    {
      "date": "2025-02-17",
      "bid": "134.00",
      "ask": "134.60",
      "open": "126.00",
      "high": "136.00",
      "low": "125.80",
      "close": "134.00",
      "average": "131.3075",
      "volume": "55127",
      "turnover": "7234886.2",
      "trades": "537"
    },
    {
      "date": "2025-02-18",
      "bid": "132.40",
      "ask": "132.80",
      "open": "134.00",
      "high": "135.20",
      "low": "132.40",
      "close": "132.80",
      "average": "133.8405",
      "volume": "8209",
      "turnover": "1098755.3",
      "trades": "153"
    },
    {
      "date": "2025-02-19",
      "bid": "135.00",
      "ask": "135.60",
      "open": "135.80",
      "high": "136.00",
      "low": "132.00",
      "close": "135.80",
      "average": "134.284",
      "volume": "28268",
      "turnover": "3795682.6",
      "trades": "349"
    },
    {
      "date": "2025-02-20",
      "bid": "136.00",
      "ask": "137.00",
      "open": "134.40",
      "high": "138.00",
      "low": "134.40",
      "close": "136.20",
      "average": "136.3054",
      "volume": "7773",
      "turnover": "1059517",
      "trades": "162"
    },
    {
      "date": "2025-02-21",
      "bid": "135.20",
      "ask": "136.40",
      "open": "135.00",
      "high": "136.00",
      "low": "135.00",
      "close": "136.00",
      "average": "135.7215",
      "volume": "8953",
      "turnover": "1214979.8",
      "trades": "188"
    },
    {
      "date": "2025-02-24",
      "bid": "137.00",
      "ask": "138.00",
      "open": "135.80",
      "high": "138.00",
      "low": "135.80",
      "close": "137.20",
      "average": "136.5594",
      "volume": "10085",
      "turnover": "1377229.7",
      "trades": "146"
    },
    {
      "date": "2025-02-25",
      "bid": "138.20",
      "ask": "138.80",
      "open": "137.20",
      "high": "139.80",
      "low": "137.20",
      "close": "138.20",
      "average": "138.6854",
      "volume": "5029",
      "turnover": "697417.2",
      "trades": "158"
    },
    {
      "date": "2025-02-26",
      "bid": "138.80",
      "ask": "139.00",
      "open": "138.40",
      "high": "139.40",
      "low": "138.40",
      "close": "139.20",
      "average": "139.0257",
      "volume": "4939",
      "turnover": "686428.7",
      "trades": "117"
    },
    {
      "date": "2025-02-27",
      "bid": "138.80",
      "ask": "139.40",
      "open": "137.20",
      "high": "140.80",
      "low": "137.20",
      "close": "138.80",
      "average": "139.0488",
      "volume": "19627",
      "turnover": "2728067.7",
      "trades": "279"
    },
    {
      "date": "2025-02-28",
      "bid": "139.00",
      "ask": "139.20",
      "open": "139.40",
      "high": "139.60",
      "low": "137.60",
      "close": "139.40",
      "average": "139.3183",
      "volume": "68954",
      "turnover": "9606147",
      "trades": "309"
    },
    {
      "date": "2025-03-03",
      "bid": "140.40",
      "ask": "141.00",
      "open": "137.20",
      "high": "141.00",
      "low": "136.80",
      "close": "140.60",
      "average": "138.9415",
      "volume": "31207",
      "turnover": "4322291.8",
      "trades": "309"
    },
    {
      "date": "2025-03-04",
      "bid": "137.80",
      "ask": "139.00",
      "open": "138.00",
      "high": "139.40",
      "low": "137.60",
      "close": "138.40",
      "average": "138.4476",
      "volume": "11538",
      "turnover": "1597396.9",
      "trades": "154"
    },
    {
      "date": "2025-03-05",
      "bid": "135.20",
      "ask": "135.80",
      "open": "141.00",
      "high": "141.00",
      "low": "133.80",
      "close": "136.00",
      "average": "137.2208",
      "volume": "8700",
      "turnover": "1190777.2",
      "trades": "156"
    },
    {
      "date": "2025-03-06",
      "bid": "137.00",
      "ask": "137.60",
      "open": "135.80",
      "high": "138.20",
      "low": "134.40",
      "close": "138.20",
      "average": "137.3505",
      "volume": "5073",
      "turnover": "696709.4",
      "trades": "118"
    },
    {
      "date": "2025-03-07",
      "bid": "137.60",
      "ask": "139.00",
      "open": "135.00",
      "high": "139.00",
      "low": "134.20",
      "close": "139.00",
      "average": "138.0351",
      "volume": "4415",
      "turnover": "609204",
      "trades": "96"
    },
    {
      "date": "2025-03-10",
      "bid": "140.00",
      "ask": "140.40",
      "open": "139.20",
      "high": "140.00",
      "low": "135.00",
      "close": "140.00",
      "average": "138.3365",
      "volume": "10296",
      "turnover": "1419735.3",
      "trades": "247"
    },
    {
      "date": "2025-03-11",
      "bid": "135.60",
      "ask": "136.60",
      "open": "137.40",
      "high": "138.60",
      "low": "134.80",
      "close": "135.00",
      "average": "135.3925",
      "volume": "9726",
      "turnover": "1316904.8",
      "trades": "279"
    },
    {
      "date": "2025-03-12",
      "bid": "136.60",
      "ask": "139.00",
      "open": "136.60",
      "high": "137.60",
      "low": "134.40",
      "close": "136.00",
      "average": "135.8735",
      "volume": "9471",
      "turnover": "1286761.6",
      "trades": "188"
    },
    {
      "date": "2025-03-13",
      "bid": "136.20",
      "ask": "137.00",
      "open": "132.20",
      "high": "137.20",
      "low": "132.20",
      "close": "136.00",
      "average": "135.152",
      "volume": "115145",
      "turnover": "15562093.3",
      "trades": "278"
    },
    {
      "date": "2025-03-14",
      "bid": "133.20",
      "ask": "134.20",
      "open": "138.60",
      "high": "138.60",
      "low": "132.40",
      "close": "133.20",
      "average": "134.7088",
      "volume": "57397",
      "turnover": "7731688.4",
      "trades": "182"
    },
    {
      "date": "2025-03-17",
      "bid": "136.80",
      "ask": "137.00",
      "open": "133.20",
      "high": "137.80",
      "low": "133.20",
      "close": "137.80",
      "average": "136.5939",
      "volume": "3651",
      "turnover": "498700",
      "trades": "96"
    },
    {
      "date": "2025-03-18",
      "bid": "139.20",
      "ask": "140.20",
      "open": "137.80",
      "high": "140.60",
      "low": "137.80",
      "close": "140.60",
      "average": "139.9427",
      "volume": "9350",
      "turnover": "1308467.39",
      "trades": "154"
    },
    {
      "date": "2025-03-19",
      "bid": "142.20",
      "ask": "143.20",
      "open": "140.20",
      "high": "143.80",
      "low": "140.20",
      "close": "142.80",
      "average": "142.5475",
      "volume": "14686",
      "turnover": "2093134",
      "trades": "252"
    },
    {
      "date": "2025-03-20",
      "bid": "142.00",
      "ask": "142.20",
      "open": "142.00",
      "high": "143.00",
      "low": "141.00",
      "close": "142.00",
      "average": "141.9127",
      "volume": "6605",
      "turnover": "937247.8",
      "trades": "151"
    },
    {
      "date": "2025-03-21",
      "bid": "141.20",
      "ask": "141.80",
      "open": "138.40",
      "high": "142.20",
      "low": "138.40",
      "close": "142.20",
      "average": "141.2168",
      "volume": "28728",
      "turnover": "4058445",
      "trades": "227"
    },
    {
      "date": "2025-03-24",
      "bid": "141.00",
      "ask": "142.00",
      "open": "142.20",
      "high": "142.80",
      "low": "140.00",
      "close": "142.00",
      "average": "141.4199",
      "volume": "17887",
      "turnover": "2529194.6",
      "trades": "228"
    },
    {
      "date": "2025-03-25",
      "bid": "142.20",
      "ask": "142.60",
      "open": "142.00",
      "high": "142.80",
      "low": "141.00",
      "close": "142.20",
      "average": "141.9095",
      "volume": "8117",
      "turnover": "1150982.3",
      "trades": "161"
    },
    {
      "date": "2025-03-26",
      "bid": "141.20",
      "ask": "142.20",
      "open": "139.00",
      "high": "142.60",
      "low": "139.00",
      "close": "141.40",
      "average": "141.3812",
      "volume": "2703",
      "turnover": "382304.8",
      "trades": "137"
    },
    {
      "date": "2025-03-27",
      "bid": "141.40",
      "ask": "142.00",
      "open": "141.20",
      "high": "142.40",
      "low": "140.80",
      "close": "142.20",
      "average": "141.9984",
      "volume": "3852",
      "turnover": "546329.1",
      "trades": "108"
    },
    {
      "date": "2025-03-28",
      "bid": "138.80",
      "ask": "139.40",
      "open": "141.80",
      "high": "143.40",
      "low": "137.80",
      "close": "138.80",
      "average": "141.622",
      "volume": "44684",
      "turnover": "6328136.6",
      "trades": "398"
    },
    {
      "date": "2025-03-31",
      "bid": "134.00",
      "ask": "134.20",
      "open": "137.60",
      "high": "137.60",
      "low": "134.00",
      "close": "134.40",
      "average": "134.2833",
      "volume": "143058",
      "turnover": "19210984.6",
      "trades": "180"
    },
    {
      "date": "2025-04-01",
      "bid": "133.40",
      "ask": "134.20",
      "open": "134.80",
      "high": "137.40",
      "low": "132.60",
      "close": "133.20",
      "average": "134.2889",
      "volume": "18775",
      "turnover": "2521404.29",
      "trades": "166"
    },
    {
      "date": "2025-04-02",
      "bid": "130.00",
      "ask": "130.40",
      "open": "132.80",
      "high": "132.80",
      "low": "125.80",
      "close": "130.00",
      "average": "130.5619",
      "volume": "84708",
      "turnover": "11085957.1",
      "trades": "276"
    },
    {
      "date": "2025-04-03",
      "bid": "127.60",
      "ask": "128.20",
      "open": "130.00",
      "high": "130.20",
      "low": "127.20",
      "close": "128.00",
      "average": "128.4942",
      "volume": "10799",
      "turnover": "1387598",
      "trades": "197"
    },
    {
      "date": "2025-04-04",
      "bid": "130.00",
      "ask": "130.20",
      "open": "128.20",
      "high": "130.20",
      "low": "121.40",
      "close": "130.20",
      "average": "127.3125",
      "volume": "11034",
      "turnover": "1404455.7",
      "trades": "277"
    },
    {
      "date": "2025-04-07",
      "bid": "120.60",
      "ask": "121.60",
      "open": "131.40",
      "high": "131.40",
      "low": "120.20",
      "close": "120.20",
      "average": "125.1303",
      "volume": "43345",
      "turnover": "5426301.5",
      "trades": "951"
    },
    {
      "date": "2025-04-08",
      "bid": "121.80",
      "ask": "122.40",
      "open": "123.00",
      "high": "124.20",
      "low": "119.80",
      "close": "122.40",
      "average": "122.7278",
      "volume": "15923",
      "turnover": "1954082.5",
      "trades": "316"
    },
    {
      "date": "2025-04-09",
      "bid": "120.80",
      "ask": "121.60",
      "open": "121.40",
      "high": "122.40",
      "low": "119.00",
      "close": "120.40",
      "average": "120.5089",
      "volume": "13718",
      "turnover": "1653594.1",
      "trades": "359"
    },
    {
      "date": "2025-04-10",
      "bid": "120.20",
      "ask": "121.40",
      "open": "130.00",
      "high": "130.20",
      "low": "120.20",
      "close": "121.00",
      "average": "123.1006",
      "volume": "23539",
      "turnover": "2900025.6",
      "trades": "353"
    },
    {
      "date": "2025-04-11",
      "bid": "120.00",
      "ask": "121.00",
      "open": "124.00",
      "high": "124.00",
      "low": "118.20",
      "close": "121.20",
      "average": "119.8389",
      "volume": "16628",
      "turnover": "1991981.9",
      "trades": "338"
    },
    {
      "date": "2025-04-14",
      "bid": "123.20",
      "ask": "123.60",
      "open": "123.00",
      "high": "124.00",
      "low": "121.80",
      "close": "123.80",
      "average": "123.4896",
      "volume": "7772",
      "turnover": "959482.8",
      "trades": "170"
    },
    {
      "date": "2025-04-15",
      "bid": "120.60",
      "ask": "121.00",
      "open": "123.20",
      "high": "123.60",
      "low": "120.60",
      "close": "120.80",
      "average": "121.46",
      "volume": "12512",
      "turnover": "1520695.1",
      "trades": "237"
    },
    {
      "date": "2025-04-16",
      "bid": "118.20",
      "ask": "118.60",
      "open": "120.80",
      "high": "120.80",
      "low": "115.40",
      "close": "118.40",
      "average": "118.0933",
      "volume": "28362",
      "turnover": "3345264",
      "trades": "500"
    },
    {
      "date": "2025-04-17",
      "bid": "118.20",
      "ask": "118.40",
      "open": "118.60",
      "high": "119.00",
      "low": "116.80",
      "close": "118.20",
      "average": "118.3362",
      "volume": "6336",
      "turnover": "749819.3",
      "trades": "128"
    },
    {
      "date": "2025-04-22",
      "bid": "117.40",
      "ask": "117.80",
      "open": "118.20",
      "high": "118.20",
      "low": "114.40",
      "close": "117.40",
      "average": "116.6699",
      "volume": "14779",
      "turnover": "1724611.6",
      "trades": "288"
    },
    {
      "date": "2025-04-23",
      "bid": "120.00",
      "ask": "120.80",
      "open": "118.40",
      "high": "122.00",
      "low": "117.80",
      "close": "120.20",
      "average": "119.9092",
      "volume": "21593",
      "turnover": "2589208.7",
      "trades": "337"
    },
    {
      "date": "2025-04-24",
      "bid": "120.60",
      "ask": "121.00",
      "open": "121.00",
      "high": "121.00",
      "low": "118.80",
      "close": "120.00",
      "average": "120.1107",
      "volume": "18351",
      "turnover": "2202831.9",
      "trades": "290"
    },
    {
      "date": "2025-04-25",
      "bid": "107.40",
      "ask": "108.80",
      "open": "120.00",
      "high": "120.00",
      "low": "107.20",
      "close": "107.40",
      "average": "109.5248",
      "volume": "71268",
      "turnover": "7815055.5",
      "trades": "1047"
    },
    {
      "date": "2025-04-28",
      "bid": "108.80",
      "ask": "109.60",
      "open": "107.40",
      "high": "110.40",
      "low": "105.80",
      "close": "109.00",
      "average": "108.5719",
      "volume": "40689",
      "turnover": "4421245.7",
      "trades": "644"
    },
    {
      "date": "2025-04-29",
      "bid": "107.20",
      "ask": "107.80",
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "108.00",
      "average": "107.894",
      "volume": "23558",
      "turnover": "2542371.6",
      "trades": "332"
    },
    {
      "date": "2025-04-30",
      "bid": "109.80",
      "ask": "110.40",
      "open": "107.80",
      "high": "111.80",
      "low": "107.40",
      "close": "110.20",
      "average": "110.0804",
      "volume": "31339",
      "turnover": "3448491.5",
      "trades": "286"
    },
    {
      "date": "2025-05-02",
      "bid": "118.60",
      "ask": "119.00",
      "open": "111.00",
      "high": "119.40",
      "low": "111.00",
      "close": "118.40",
      "average": "116.3897",
      "volume": "59887",
      "turnover": "6970413.7",
      "trades": "583"
    },
    {
      "date": "2025-05-05",
      "bid": "120.40",
      "ask": "120.80",
      "open": "118.40",
      "high": "121.00",
      "low": "116.40",
      "close": "120.40",
      "average": "118.4725",
      "volume": "17752",
      "turnover": "2102860.9",
      "trades": "324"
    },
    {
      "date": "2025-05-06",
      "bid": "120.60",
      "ask": "121.80",
      "open": "120.40",
      "high": "121.40",
      "low": "115.40",
      "close": "119.80",
      "average": "119.5184",
      "volume": "79744",
      "turnover": "9528726.19",
      "trades": "498"
    },
    {
      "date": "2025-05-07",
      "bid": "119.40",
      "ask": "120.40",
      "open": "121.80",
      "high": "121.80",
      "low": "116.80",
      "close": "119.60",
      "average": "119.1938",
      "volume": "12036",
      "turnover": "1434609.4",
      "trades": "194"
    },
    {
      "date": "2025-05-08",
      "bid": "118.80",
      "ask": "119.60",
      "open": "115.20",
      "high": "120.00",
      "low": "115.20",
      "close": "118.20",
      "average": "119.1317",
      "volume": "10959",
      "turnover": "1305561.2",
      "trades": "154"
    },
    {
      "date": "2025-05-09",
      "bid": "115.40",
      "ask": "116.40",
      "open": "118.20",
      "high": "119.20",
      "low": "115.00",
      "close": "115.00",
      "average": "116.3859",
      "volume": "9198",
      "turnover": "1070683.7",
      "trades": "185"
    },
    {
      "date": "2025-05-12",
      "bid": "117.80",
      "ask": "118.80",
      "open": "115.00",
      "high": "119.60",
      "low": "115.00",
      "close": "117.80",
      "average": "117.8638",
      "volume": "20426",
      "turnover": "2407478",
      "trades": "293"
    },
    {
      "date": "2025-05-13",
      "bid": "118.60",
      "ask": "119.00",
      "open": "114.80",
      "high": "119.40",
      "low": "114.80",
      "close": "118.60",
      "average": "117.7855",
      "volume": "14605",
      "turnover": "1720256.8",
      "trades": "217"
    },
    {
      "date": "2025-05-14",
      "bid": "112.80",
      "ask": "113.20",
      "open": "118.60",
      "high": "119.20",
      "low": "112.80",
      "close": "113.20",
      "average": "114.6624",
      "volume": "48407",
      "turnover": "5550498",
      "trades": "841"
    },
    {
      "date": "2025-05-15",
      "bid": "111.60",
      "ask": "112.60",
      "open": "113.20",
      "high": "114.80",
      "low": "111.00",
      "close": "112.80",
      "average": "112.6034",
      "volume": "27927",
      "turnover": "3145732.8",
      "trades": "506"
    },
    {
      "date": "2025-05-16",
      "bid": "116.20",
      "ask": "117.40",
      "open": "113.80",
      "high": "117.40",
      "low": "112.60",
      "close": "117.00",
      "average": "115.7906",
      "volume": "25363",
      "turnover": "2936798",
      "trades": "418"
    },
    {
      "date": "2025-05-19",
      "bid": "112.80",
      "ask": "113.40",
      "open": "117.40",
      "high": "117.40",
      "low": "112.60",
      "close": "112.60",
      "average": "113.5823",
      "volume": "18767",
      "turnover": "2131598.79",
      "trades": "365"
    },
    {
      "date": "2025-05-20",
      "bid": "112.80",
      "ask": "113.40",
      "open": "113.80",
      "high": "114.00",
      "low": "112.60",
      "close": "113.20",
      "average": "113.2435",
      "volume": "16459",
      "turnover": "1863860.8",
      "trades": "333"
    },
    {
      "date": "2025-05-21",
      "bid": "111.60",
      "ask": "112.20",
      "open": "113.80",
      "high": "113.80",
      "low": "110.60",
      "close": "112.40",
      "average": "111.6879",
      "volume": "18106",
      "turnover": "2022394.2",
      "trades": "324"
    },
    {
      "date": "2025-05-22",
      "bid": "107.60",
      "ask": "109.40",
      "open": "112.00",
      "high": "112.00",
      "low": "107.60",
      "close": "108.20",
      "average": "108.9035",
      "volume": "20675",
      "turnover": "2251924.4",
      "trades": "350"
    },
    {
      "date": "2025-05-23",
      "bid": "108.40",
      "ask": "109.40",
      "open": "108.20",
      "high": "109.80",
      "low": "106.40",
      "close": "108.60",
      "average": "107.8829",
      "volume": "24362",
      "turnover": "2628243",
      "trades": "381"
    },
    {
      "date": "2025-05-26",
      "bid": "111.40",
      "ask": "112.00",
      "open": "109.00",
      "high": "112.00",
      "low": "109.00",
      "close": "111.80",
      "average": "110.6476",
      "volume": "21700",
      "turnover": "2400957",
      "trades": "337"
    },
    {
      "date": "2025-05-27",
      "bid": "113.80",
      "ask": "114.40",
      "open": "111.80",
      "high": "114.80",
      "low": "110.60",
      "close": "114.60",
      "average": "113.6337",
      "volume": "26291",
      "turnover": "2987453.4",
      "trades": "313"
    },
    {
      "date": "2025-05-28",
      "bid": "110.80",
      "ask": "111.20",
      "open": "113.80",
      "high": "114.60",
      "low": "110.60",
      "close": "111.00",
      "average": "111.2565",
      "volume": "41531",
      "turnover": "4620613.59",
      "trades": "431"
    },
    {
      "date": "2025-05-30",
      "bid": "109.00",
      "ask": "110.00",
      "open": "110.20",
      "high": "112.60",
      "low": "108.60",
      "close": "112.60",
      "average": "112.4585",
      "volume": "488304",
      "turnover": "54913295.6",
      "trades": "413"
    },
    {
      "date": "2025-06-02",
      "bid": "116.40",
      "ask": "117.00",
      "open": "112.20",
      "high": "117.00",
      "low": "112.00",
      "close": "116.20",
      "average": "115.2864",
      "volume": "28134",
      "turnover": "3243319",
      "trades": "371"
    },
    {
      "date": "2025-06-03",
      "bid": "117.00",
      "ask": "117.40",
      "open": "116.60",
      "high": "117.80",
      "low": "115.60",
      "close": "116.60",
      "average": "116.6311",
      "volume": "8614",
      "turnover": "1004698.8",
      "trades": "153"
    },
    {
      "date": "2025-06-04",
      "bid": "118.00",
      "ask": "119.00",
      "open": "116.00",
      "high": "119.00",
      "low": "116.00",
      "close": "118.00",
      "average": "117.4849",
      "volume": "12186",
      "turnover": "1431671.2",
      "trades": "176"
    },
    {
      "date": "2025-06-05",
      "bid": "117.80",
      "ask": "118.00",
      "open": "116.20",
      "high": "118.80",
      "low": "115.00",
      "close": "117.40",
      "average": "116.7579",
      "volume": "9284",
      "turnover": "1083980.39",
      "trades": "176"
    },
    {
      "date": "2025-06-09",
      "bid": "116.80",
      "ask": "117.80",
      "open": "117.80",
      "high": "118.60",
      "low": "116.40",
      "close": "116.80",
      "average": "117.1708",
      "volume": "4159",
      "turnover": "487313.2",
      "trades": "108"
    },
    {
      "date": "2025-06-10",
      "bid": "117.00",
      "ask": "118.20",
      "open": "119.00",
      "high": "119.20",
      "low": "116.00",
      "close": "117.20",
      "average": "117.0733",
      "volume": "8463",
      "turnover": "990791",
      "trades": "227"
    },
    {
      "date": "2025-06-11",
      "bid": "118.80",
      "ask": "119.60",
      "open": "118.20",
      "high": "119.80",
      "low": "116.80",
      "close": "119.00",
      "average": "118.6632",
      "volume": "16013",
      "turnover": "1900153.2",
      "trades": "163"
    },
    {
      "date": "2025-06-12",
      "bid": "116.00",
      "ask": "117.20",
      "open": "118.40",
      "high": "118.60",
      "low": "115.40",
      "close": "116.20",
      "average": "116.5091",
      "volume": "9959",
      "turnover": "1160314.6",
      "trades": "240"
    },
    {
      "date": "2025-06-13",
      "bid": "113.40",
      "ask": "114.20",
      "open": "115.00",
      "high": "115.20",
      "low": "113.00",
      "close": "113.40",
      "average": "113.6532",
      "volume": "11841",
      "turnover": "1345767.4",
      "trades": "146"
    },
    {
      "date": "2025-06-16",
      "bid": "111.80",
      "ask": "112.80",
      "open": "112.80",
      "high": "114.20",
      "low": "111.80",
      "close": "111.80",
      "average": "112.3696",
      "volume": "11189",
      "turnover": "1257303",
      "trades": "208"
    },
    {
      "date": "2025-06-17",
      "bid": "112.40",
      "ask": "112.80",
      "open": "110.40",
      "high": "112.80",
      "low": "110.40",
      "close": "112.20",
      "average": "111.9874",
      "volume": "8286",
      "turnover": "927927.6",
      "trades": "113"
    },
    {
      "date": "2025-06-18",
      "bid": "112.80",
      "ask": "113.60",
      "open": "112.40",
      "high": "113.60",
      "low": "110.60",
      "close": "112.80",
      "average": "112.4286",
      "volume": "11037",
      "turnover": "1240915.2",
      "trades": "159"
    },
    {
      "date": "2025-06-19",
      "bid": "111.00",
      "ask": "111.80",
      "open": "112.20",
      "high": "112.80",
      "low": "110.40",
      "close": "110.40",
      "average": "111.525",
      "volume": "12609",
      "turnover": "1406230.2",
      "trades": "182"
    },
    {
      "date": "2025-06-23",
      "bid": "110.80",
      "ask": "111.40",
      "open": "112.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.00",
      "average": "111.075",
      "volume": "7718",
      "turnover": "857276.8",
      "trades": "146"
    },
    {
      "date": "2025-06-24",
      "bid": "109.80",
      "ask": "110.40",
      "open": "111.00",
      "high": "114.20",
      "low": "109.60",
      "close": "110.20",
      "average": "112.8674",
      "volume": "126846",
      "turnover": "14316235",
      "trades": "377"
    },
    {
      "date": "2025-06-25",
      "bid": "109.60",
      "ask": "109.80",
      "open": "110.40",
      "high": "112.00",
      "low": "109.20",
      "close": "109.60",
      "average": "110.0491",
      "volume": "16082",
      "turnover": "1769802",
      "trades": "273"
    },
    {
      "date": "2025-06-26",
      "bid": "108.80",
      "ask": "109.40",
      "open": "109.60",
      "high": "111.20",
      "low": "109.00",
      "close": "109.60",
      "average": "109.9852",
      "volume": "30600",
      "turnover": "3365511.7",
      "trades": "267"
    },
    {
      "date": "2025-06-27",
      "bid": "112.00",
      "ask": "112.20",
      "open": "109.40",
      "high": "112.40",
      "low": "109.40",
      "close": "112.40",
      "average": "110.6811",
      "volume": "48662",
      "turnover": "5385962.8",
      "trades": "247"
    },
    {
      "date": "2025-06-30",
      "bid": "110.00",
      "ask": "110.60",
      "open": "112.60",
      "high": "113.20",
      "low": "110.00",
      "close": "110.00",
      "average": "110.9089",
      "volume": "24821",
      "turnover": "2752869.4",
      "trades": "318"
    },
    {
      "date": "2025-07-01",
      "bid": "110.20",
      "ask": "111.60",
      "open": "110.00",
      "high": "111.40",
      "low": "109.60",
      "close": "111.20",
      "average": "110.7784",
      "volume": "5202",
      "turnover": "576269",
      "trades": "139"
    },
    {
      "date": "2025-07-02",
      "bid": "111.20",
      "ask": "112.40",
      "open": "111.20",
      "high": "112.40",
      "low": "110.00",
      "close": "112.20",
      "average": "111.107",
      "volume": "15788",
      "turnover": "1754447",
      "trades": "222"
    },
    {
      "date": "2025-07-03",
      "bid": "113.40",
      "ask": "113.80",
      "open": "112.60",
      "high": "113.80",
      "low": "112.60",
      "close": "113.60",
      "average": "113.1888",
      "volume": "16988",
      "turnover": "1922851.4",
      "trades": "211"
    },
    {
      "date": "2025-07-04",
      "bid": "113.20",
      "ask": "113.80",
      "open": "113.80",
      "high": "114.00",
      "low": "112.00",
      "close": "113.20",
      "average": "112.8187",
      "volume": "7769",
      "turnover": "875046.8",
      "trades": "130"
    },
    {
      "date": "2025-07-07",
      "bid": "112.00",
      "ask": "112.20",
      "open": "114.00",
      "high": "114.40",
      "low": "111.80",
      "close": "112.00",
      "average": "112.5994",
      "volume": "9347",
      "turnover": "1052467",
      "trades": "163"
    },
    {
      "date": "2025-07-08",
      "bid": "112.20",
      "ask": "112.60",
      "open": "113.00",
      "high": "113.00",
      "low": "111.40",
      "close": "112.60",
      "average": "112.3951",
      "volume": "14039",
      "turnover": "1577914.6",
      "trades": "116"
    },
    {
      "date": "2025-07-09",
      "bid": "111.80",
      "ask": "112.00",
      "open": "112.60",
      "high": "113.00",
      "low": "111.40",
      "close": "111.80",
      "average": "112.2976",
      "volume": "19657",
      "turnover": "2207464.79",
      "trades": "242"
    },
    {
      "date": "2025-07-10",
      "bid": "112.40",
      "ask": "113.60",
      "open": "112.00",
      "high": "113.20",
      "low": "111.60",
      "close": "113.00",
      "average": "112.36",
      "volume": "23433",
      "turnover": "2632911.2",
      "trades": "249"
    },
    {
      "date": "2025-07-11",
      "bid": "111.80",
      "ask": "112.20",
      "open": "112.60",
      "high": "112.60",
      "low": "111.40",
      "close": "112.00",
      "average": "111.9229",
      "volume": "8025",
      "turnover": "898181.6",
      "trades": "180"
    },
    {
      "date": "2025-07-14",
      "bid": "110.40",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.60",
      "low": "109.60",
      "close": "111.20",
      "average": "110.4662",
      "volume": "11263",
      "turnover": "1244237",
      "trades": "212"
    },
    {
      "date": "2025-07-15",
      "bid": "111.20",
      "ask": "111.40",
      "open": "110.40",
      "high": "112.00",
      "low": "110.00",
      "close": "111.80",
      "average": "111.5505",
      "volume": "8694",
      "turnover": "969819.8",
      "trades": "152"
    },
    {
      "date": "2025-07-16",
      "bid": "109.60",
      "ask": "110.40",
      "open": "111.40",
      "high": "112.20",
      "low": "109.60",
      "close": "110.40",
      "average": "111.3139",
      "volume": "31219",
      "turnover": "3475108",
      "trades": "270"
    },
    {
      "date": "2025-07-17",
      "bid": "112.00",
      "ask": "112.60",
      "open": "104.00",
      "high": "113.80",
      "low": "102.00",
      "close": "112.20",
      "average": "109.4521",
      "volume": "83713",
      "turnover": "9162937.6",
      "trades": "493"
    },
    {
      "date": "2025-07-18",
      "bid": "106.00",
      "ask": "107.20",
      "open": "111.40",
      "high": "111.60",
      "low": "105.80",
      "close": "105.80",
      "average": "108.7182",
      "volume": "33054",
      "turnover": "3593569.8",
      "trades": "334"
    },
    {
      "date": "2025-07-21",
      "bid": "105.40",
      "ask": "105.80",
      "open": "107.20",
      "high": "107.20",
      "low": "105.60",
      "close": "106.00",
      "average": "106.3335",
      "volume": "17521",
      "turnover": "1863035.8",
      "trades": "196"
    },
    {
      "date": "2025-07-22",
      "bid": "106.20",
      "ask": "107.00",
      "open": "105.40",
      "high": "107.00",
      "low": "104.80",
      "close": "106.40",
      "average": "105.911",
      "volume": "15632",
      "turnover": "1655695.2",
      "trades": "200"
    },
    {
      "date": "2025-07-23",
      "bid": "108.40",
      "ask": "109.20",
      "open": "105.60",
      "high": "109.40",
      "low": "105.60",
      "close": "109.20",
      "average": "108.1025",
      "volume": "14444",
      "turnover": "1561431.8",
      "trades": "219"
    },
    {
      "date": "2025-07-24",
      "bid": "108.40",
      "ask": "108.80",
      "open": "109.20",
      "high": "109.80",
      "low": "108.00",
      "close": "108.80",
      "average": "108.7087",
      "volume": "9861",
      "turnover": "1071976.2",
      "trades": "186"
    },
    {
      "date": "2025-07-25",
      "bid": "109.60",
      "ask": "110.00",
      "open": "108.40",
      "high": "110.20",
      "low": "108.00",
      "close": "109.80",
      "average": "109.3843",
      "volume": "7016",
      "turnover": "767440.4",
      "trades": "176"
    },
    {
      "date": "2025-07-28",
      "bid": "108.20",
      "ask": "108.80",
      "open": "110.00",
      "high": "110.80",
      "low": "107.80",
      "close": "108.40",
      "average": "109.2035",
      "volume": "15382",
      "turnover": "1679768.6",
      "trades": "296"
    },
    {
      "date": "2025-07-29",
      "bid": "107.20",
      "ask": "107.60",
      "open": "108.40",
      "high": "110.20",
      "low": "107.20",
      "close": "107.20",
      "average": "108.7732",
      "volume": "18570",
      "turnover": "2019899.8",
      "trades": "183"
    },
    {
      "date": "2025-07-30",
      "bid": "106.40",
      "ask": "107.00",
      "open": "107.00",
      "high": "108.40",
      "low": "106.20",
      "close": "106.40",
      "average": "107.1627",
      "volume": "13522",
      "turnover": "1449251.8",
      "trades": "146"
    },
    {
      "date": "2025-07-31",
      "bid": "104.80",
      "ask": "105.60",
      "open": "107.00",
      "high": "107.00",
      "low": "104.80",
      "close": "105.00",
      "average": "105.4785",
      "volume": "9814",
      "turnover": "1035166.4",
      "trades": "127"
    },
    {
      "date": "2025-08-01",
      "bid": "103.40",
      "ask": "104.20",
      "open": "104.80",
      "high": "105.60",
      "low": "103.40",
      "close": "103.40",
      "average": "104.1198",
      "volume": "12272",
      "turnover": "1277757.6",
      "trades": "196"
    },
    {
      "date": "2025-08-04",
      "bid": "103.20",
      "ask": "103.60",
      "open": "103.40",
      "high": "104.60",
      "low": "102.80",
      "close": "103.00",
      "average": "103.4415",
      "volume": "10527",
      "turnover": "1088929",
      "trades": "137"
    },
    {
      "date": "2025-08-05",
      "bid": "103.00",
      "ask": "103.40",
      "open": "102.80",
      "high": "104.40",
      "low": "102.80",
      "close": "103.00",
      "average": "103.562",
      "volume": "10958",
      "turnover": "1134832.39",
      "trades": "129"
    },
    {
      "date": "2025-08-06",
      "bid": "102.20",
      "ask": "102.60",
      "open": "103.00",
      "high": "104.20",
      "low": "102.00",
      "close": "102.00",
      "average": "102.8893",
      "volume": "10292",
      "turnover": "1058937",
      "trades": "165"
    },
    {
      "date": "2025-08-07",
      "bid": "104.40",
      "ask": "104.60",
      "open": "102.20",
      "high": "104.80",
      "low": "102.20",
      "close": "104.60",
      "average": "103.5981",
      "volume": "9179",
      "turnover": "950904.8",
      "trades": "174"
    },
    {
      "date": "2025-08-08",
      "bid": "105.60",
      "ask": "106.00",
      "open": "104.60",
      "high": "106.00",
      "low": "104.60",
      "close": "105.80",
      "average": "105.4348",
      "volume": "5444",
      "turnover": "573986.8",
      "trades": "109"
    },
    {
      "date": "2025-08-11",
      "bid": "104.80",
      "ask": "105.40",
      "open": "105.80",
      "high": "106.00",
      "low": "104.60",
      "close": "104.80",
      "average": "105.2855",
      "volume": "4931",
      "turnover": "519162.6",
      "trades": "81"
    },
    {
      "date": "2025-08-12",
      "bid": "105.00",
      "ask": "105.60",
      "open": "105.20",
      "high": "106.00",
      "low": "103.80",
      "close": "106.00",
      "average": "104.9618",
      "volume": "8064",
      "turnover": "846412",
      "trades": "102"
    },
    {
      "date": "2025-08-13",
      "bid": "105.40",
      "ask": "105.80",
      "open": "105.60",
      "high": "106.00",
      "low": "104.00",
      "close": "105.60",
      "average": "105.1669",
      "volume": "11783",
      "turnover": "1239181.8",
      "trades": "129"
    },
    {
      "date": "2025-08-14",
      "bid": "104.40",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.00",
      "low": "104.20",
      "close": "105.00",
      "average": "104.8072",
      "volume": "7625",
      "turnover": "799155.2",
      "trades": "67"
    },
    {
      "date": "2025-08-15",
      "bid": "105.40",
      "ask": "106.40",
      "open": "104.40",
      "high": "106.40",
      "low": "104.40",
      "close": "105.40",
      "average": "105.6551",
      "volume": "7619",
      "turnover": "804986.4",
      "trades": "99"
    },
    {
      "date": "2025-08-18",
      "bid": "104.20",
      "ask": "104.60",
      "open": "106.40",
      "high": "106.40",
      "low": "104.20",
      "close": "104.60",
      "average": "104.5357",
      "volume": "6025",
      "turnover": "629827.8",
      "trades": "66"
    },
    {
      "date": "2025-08-19",
      "bid": "107.40",
      "ask": "108.20",
      "open": "105.60",
      "high": "108.60",
      "low": "104.60",
      "close": "108.20",
      "average": "106.3139",
      "volume": "21290",
      "turnover": "2263423",
      "trades": "198"
    },
    {
      "date": "2025-08-20",
      "bid": "106.00",
      "ask": "106.40",
      "open": "107.40",
      "high": "108.40",
      "low": "105.40",
      "close": "106.40",
      "average": "106.4313",
      "volume": "11497",
      "turnover": "1223640.2",
      "trades": "116"
    },
    {
      "date": "2025-08-21",
      "bid": "105.80",
      "ask": "106.20",
      "open": "107.40",
      "high": "107.40",
      "low": "105.00",
      "close": "106.20",
      "average": "105.7372",
      "volume": "6159",
      "turnover": "651235.4",
      "trades": "74"
    },
    {
      "date": "2025-08-22",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.80",
      "high": "106.20",
      "low": "104.60",
      "close": "106.20",
      "average": "105.4788",
      "volume": "12842",
      "turnover": "1354558.4",
      "trades": "181"
    },
    {
      "date": "2025-08-25",
      "bid": "107.20",
      "ask": "107.80",
      "open": "104.00",
      "high": "107.80",
      "low": "104.00",
      "close": "107.20",
      "average": "106.3006",
      "volume": "13731",
      "turnover": "1459300.2",
      "trades": "159"
    },
    {
      "date": "2025-08-26",
      "bid": "108.80",
      "ask": "109.00",
      "open": "107.20",
      "high": "110.00",
      "low": "104.80",
      "close": "108.80",
      "average": "108.0853",
      "volume": "42643",
      "turnover": "4609080.2",
      "trades": "213"
    },
    {
      "date": "2025-08-27",
      "bid": "109.00",
      "ask": "109.60",
      "open": "107.80",
      "high": "110.20",
      "low": "107.80",
      "close": "109.20",
      "average": "109.5835",
      "volume": "99291",
      "turnover": "10880654.2",
      "trades": "201"
    },
    {
      "date": "2025-08-28",
      "bid": "107.00",
      "ask": "107.60",
      "open": "109.00",
      "high": "110.40",
      "low": "106.40",
      "close": "108.00",
      "average": "107.7668",
      "volume": "712416",
      "turnover": "76774816.2",
      "trades": "152"
    },
    {
      "date": "2025-08-29",
      "bid": "105.00",
      "ask": "105.60",
      "open": "108.00",
      "high": "109.00",
      "low": "105.60",
      "close": "105.60",
      "average": "106.8035",
      "volume": "233544",
      "turnover": "24943316.8",
      "trades": "118"
    },
    {
      "date": "2025-09-01",
      "bid": "108.20",
      "ask": "108.80",
      "open": "105.80",
      "high": "109.80",
      "low": "105.80",
      "close": "108.40",
      "average": "107.853",
      "volume": "4234",
      "turnover": "456649.6",
      "trades": "69"
    },
    {
      "date": "2025-09-02",
      "bid": "104.20",
      "ask": "104.60",
      "open": "108.60",
      "high": "108.60",
      "low": "103.60",
      "close": "104.20",
      "average": "105.5405",
      "volume": "4931",
      "turnover": "520420.4",
      "trades": "105"
    },
    {
      "date": "2025-09-03",
      "bid": "102.80",
      "ask": "103.40",
      "open": "104.80",
      "high": "105.60",
      "low": "102.80",
      "close": "104.00",
      "average": "103.9425",
      "volume": "7083",
      "turnover": "736224.4",
      "trades": "106"
    },
    {
      "date": "2025-09-04",
      "bid": "104.20",
      "ask": "104.80",
      "open": "106.60",
      "high": "106.60",
      "low": "104.00",
      "close": "104.00",
      "average": "105.2155",
      "volume": "4517",
      "turnover": "475258.6",
      "trades": "75"
    },
    {
      "date": "2025-09-05",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.80",
      "high": "105.00",
      "low": "103.20",
      "close": "104.00",
      "average": "104.00",
      "volume": "115373",
      "turnover": "11998792",
      "trades": "103"
    },
    {
      "date": "2025-09-08",
      "bid": "104.40",
      "ask": "105.00",
      "open": "104.60",
      "high": "105.40",
      "low": "104.00",
      "close": "105.40",
      "average": "104.8933",
      "volume": "3918",
      "turnover": "410971.8",
      "trades": "64"
    },
    {
      "date": "2025-09-09",
      "bid": "106.20",
      "ask": "106.80",
      "open": "105.00",
      "high": "107.60",
      "low": "105.00",
      "close": "106.80",
      "average": "106.4596",
      "volume": "7761",
      "turnover": "826232.6",
      "trades": "137"
    },
    {
      "date": "2025-09-10",
      "bid": "108.40",
      "ask": "108.80",
      "open": "106.20",
      "high": "109.20",
      "low": "106.20",
      "close": "108.40",
      "average": "108.6746",
      "volume": "21028",
      "turnover": "2285210.4",
      "trades": "151"
    },
    {
      "date": "2025-09-11",
      "bid": "107.80",
      "ask": "108.00",
      "open": "108.40",
      "high": "108.40",
      "low": "106.60",
      "close": "107.80",
      "average": "107.6084",
      "volume": "11301",
      "turnover": "1216082.8",
      "trades": "99"
    },
    {
      "date": "2025-09-12",
      "bid": "107.40",
      "ask": "108.00",
      "open": "107.80",
      "high": "108.00",
      "low": "105.80",
      "close": "108.00",
      "average": "106.9789",
      "volume": "7685",
      "turnover": "822230.9",
      "trades": "110"
    },
    {
      "date": "2025-09-15",
      "bid": "109.40",
      "ask": "109.60",
      "open": "108.00",
      "high": "110.20",
      "low": "108.00",
      "close": "109.00",
      "average": "109.36",
      "volume": "10149",
      "turnover": "1109894.39",
      "trades": "148"
    },
    {
      "date": "2025-09-16",
      "bid": "110.20",
      "ask": "110.80",
      "open": "109.00",
      "high": "111.40",
      "low": "109.00",
      "close": "110.20",
      "average": "110.8497",
      "volume": "15405",
      "turnover": "1707656.2",
      "trades": "129"
    },
    {
      "date": "2025-09-17",
      "bid": "108.00",
      "ask": "108.40",
      "open": "111.00",
      "high": "111.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.3591",
      "volume": "70700",
      "turnover": "7660991",
      "trades": "102"
    },
    {
      "date": "2025-09-18",
      "bid": "108.60",
      "ask": "109.00",
      "open": "108.00",
      "high": "110.00",
      "low": "108.00",
      "close": "109.00",
      "average": "109.0243",
      "volume": "18367",
      "turnover": "2002450.2",
      "trades": "153"
    },
    {
      "date": "2025-09-19",
      "bid": "107.20",
      "ask": "107.80",
      "open": "109.60",
      "high": "109.60",
      "low": "107.20",
      "close": "107.80",
      "average": "107.8203",
      "volume": "4471",
      "turnover": "482064.4",
      "trades": "67"
    },
    {
      "date": "2025-09-22",
      "bid": "106.00",
      "ask": "106.80",
      "open": "107.80",
      "high": "108.20",
      "low": "106.20",
      "close": "107.00",
      "average": "107.3864",
      "volume": "8432",
      "turnover": "905481.8",
      "trades": "94"
    },
    {
      "date": "2025-09-23",
      "bid": "107.40",
      "ask": "108.00",
      "open": "106.00",
      "high": "108.40",
      "low": "106.00",
      "close": "107.40",
      "average": "107.0182",
      "volume": "13891",
      "turnover": "1484019.7",
      "trades": "132"
    },
    {
      "date": "2025-09-24",
      "bid": "107.60",
      "ask": "107.80",
      "open": "107.00",
      "high": "107.80",
      "low": "107.00",
      "close": "107.60",
      "average": "107.5226",
      "volume": "9946",
      "turnover": "1069322.6",
      "trades": "174"
    },
    {
      "date": "2025-09-25",
      "bid": "108.00",
      "ask": "108.20",
      "open": "107.80",
      "high": "108.80",
      "low": "107.00",
      "close": "108.00",
      "average": "108.0452",
      "volume": "32620",
      "turnover": "3524690.4",
      "trades": "161"
    },
    {
      "date": "2025-09-26",
      "bid": "110.00",
      "ask": "110.40",
      "open": "108.20",
      "high": "110.20",
      "low": "107.60",
      "close": "110.20",
      "average": "109.2564",
      "volume": "16191",
      "turnover": "1768137.1",
      "trades": "120"
    },
    {
      "date": "2025-09-29",
      "bid": "112.00",
      "ask": "112.60",
      "open": "110.40",
      "high": "112.40",
      "low": "110.00",
      "close": "112.00",
      "average": "111.8877",
      "volume": "13877",
      "turnover": "1552564.1",
      "trades": "165"
    },
    {
      "date": "2025-09-30",
      "bid": "114.20",
      "ask": "114.40",
      "open": "111.80",
      "high": "114.60",
      "low": "111.80",
      "close": "114.60",
      "average": "112.9858",
      "volume": "31354",
      "turnover": "3544511.3",
      "trades": "151"
    },
    {
      "date": "2025-10-01",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.2917",
      "volume": "509225",
      "turnover": "58200040.1",
      "trades": "106"
    },
    {
      "date": "2025-10-02",
      "bid": "117.20",
      "ask": "118.00",
      "open": "114.00",
      "high": "118.60",
      "low": "113.60",
      "close": "117.20",
      "average": "116.5008",
      "volume": "29768",
      "turnover": "3465517",
      "trades": "292"
    },
    {
      "date": "2025-10-03",
      "bid": "120.40",
      "ask": "121.20",
      "open": "117.20",
      "high": "120.60",
      "low": "116.20",
      "close": "120.60",
      "average": "118.8234",
      "volume": "15651",
      "turnover": "1859176",
      "trades": "199"
    },
    {
      "date": "2025-10-06",
      "bid": "124.00",
      "ask": "124.40",
      "open": "122.20",
      "high": "124.60",
      "low": "119.40",
      "close": "124.00",
      "average": "122.7775",
      "volume": "37405",
      "turnover": "4603080.8",
      "trades": "283"
    },
    {
      "date": "2025-10-07",
      "bid": "119.80",
      "ask": "120.80",
      "open": "117.00",
      "high": "126.00",
      "low": "117.00",
      "close": "120.00",
      "average": "122.272",
      "volume": "21291",
      "turnover": "2590655.4",
      "trades": "190"
    },
    {
      "date": "2025-10-08",
      "bid": "118.00",
      "ask": "119.00",
      "open": "119.80",
      "high": "122.00",
      "low": "118.00",
      "close": "118.00",
      "average": "119.6596",
      "volume": "9939",
      "turnover": "1190105",
      "trades": "125"
    },
    {
      "date": "2025-10-09",
      "bid": "119.40",
      "ask": "120.00",
      "open": "119.20",
      "high": "120.80",
      "low": "116.60",
      "close": "119.60",
      "average": "118.861",
      "volume": "12434",
      "turnover": "1477855.8",
      "trades": "137"
    },
    {
      "date": "2025-10-10",
      "bid": "111.80",
      "ask": "112.20",
      "open": "115.00",
      "high": "117.60",
      "low": "110.00",
      "close": "111.60",
      "average": "113.1878",
      "volume": "58418",
      "turnover": "6614041",
      "trades": "522"
    },
    {
      "date": "2025-10-13",
      "bid": "109.40",
      "ask": "110.80",
      "open": "111.60",
      "high": "114.20",
      "low": "109.20",
      "close": "109.60",
      "average": "111.1866",
      "volume": "15704",
      "turnover": "1746114.8",
      "trades": "255"
    },
    {
      "date": "2025-10-14",
      "bid": "108.80",
      "ask": "109.20",
      "open": "110.80",
      "high": "110.80",
      "low": "107.60",
      "close": "108.40",
      "average": "108.9032",
      "volume": "8476",
      "turnover": "922955.2",
      "trades": "123"
    },
    {
      "date": "2025-10-15",
      "bid": "107.60",
      "ask": "108.20",
      "open": "108.40",
      "high": "109.20",
      "low": "107.00",
      "close": "107.60",
      "average": "107.7735",
      "volume": "13099",
      "turnover": "1411719.4",
      "trades": "171"
    },
    {
      "date": "2025-10-16",
      "bid": "108.00",
      "ask": "109.00",
      "open": "107.60",
      "high": "109.40",
      "low": "107.60",
      "close": "108.00",
      "average": "108.2938",
      "volume": "5569",
      "turnover": "603088.4",
      "trades": "111"
    },
    {
      "date": "2025-10-17",
      "bid": "108.00",
      "ask": "108.20",
      "open": "109.00",
      "high": "109.00",
      "low": "107.20",
      "close": "107.40",
      "average": "107.8658",
      "volume": "6488",
      "turnover": "699833.4",
      "trades": "138"
    },
    {
      "date": "2025-10-20",
      "bid": "108.40",
      "ask": "109.20",
      "open": "107.00",
      "high": "109.00",
      "low": "107.00",
      "close": "108.80",
      "average": "108.4988",
      "volume": "2681",
      "turnover": "290885.2",
      "trades": "71"
    },
    {
      "date": "2025-10-21",
      "bid": "109.60",
      "ask": "110.00",
      "open": "108.40",
      "high": "110.80",
      "low": "108.40",
      "close": "109.80",
      "average": "109.7265",
      "volume": "6873",
      "turnover": "753707.5",
      "trades": "62"
    },
    {
      "date": "2025-10-22",
      "bid": "112.40",
      "ask": "113.20",
      "open": "109.60",
      "high": "115.00",
      "low": "109.60",
      "close": "115.00",
      "average": "114.8235",
      "volume": "73986",
      "turnover": "8494838.8",
      "trades": "239"
    },
    {
      "date": "2025-10-23",
      "bid": "109.60",
      "ask": "110.60",
      "open": "115.00",
      "high": "116.40",
      "low": "108.40",
      "close": "108.40",
      "average": "112.6225",
      "volume": "18188",
      "turnover": "2048433",
      "trades": "253"
    },
    {
      "date": "2025-10-24",
      "bid": "121.20",
      "ask": "122.80",
      "open": "116.00",
      "high": "122.80",
      "low": "114.20",
      "close": "121.80",
      "average": "116.7263",
      "volume": "146550",
      "turnover": "17220600.6",
      "trades": "316"
    },
    {
      "date": "2025-10-27",
      "bid": "122.40",
      "ask": "123.40",
      "open": "121.60",
      "high": "124.00",
      "low": "118.20",
      "close": "122.40",
      "average": "120.8195",
      "volume": "14557",
      "turnover": "1758161",
      "trades": "195"
    },
    {
      "date": "2025-10-28",
      "bid": "123.00",
      "ask": "123.80",
      "open": "123.40",
      "high": "124.00",
      "low": "122.00",
      "close": "123.60",
      "average": "122.5457",
      "volume": "31327",
      "turnover": "3838816.7",
      "trades": "115"
    },
    {
      "date": "2025-10-29",
      "bid": "122.00",
      "ask": "123.40",
      "open": "123.00",
      "high": "124.80",
      "low": "122.00",
      "close": "122.00",
      "average": "123.4685",
      "volume": "9647",
      "turnover": "1191037.39",
      "trades": "155"
    },
    {
      "date": "2025-10-30",
      "bid": "120.60",
      "ask": "122.00",
      "open": "122.00",
      "high": "123.60",
      "low": "120.80",
      "close": "120.80",
      "average": "121.1427",
      "volume": "15090",
      "turnover": "1828132.1",
      "trades": "141"
    },
    {
      "date": "2025-10-31",
      "bid": "119.40",
      "ask": "119.60",
      "open": "120.20",
      "high": "120.40",
      "low": "118.00",
      "close": "118.80",
      "average": "119.134",
      "volume": "5250",
      "turnover": "625452.2",
      "trades": "81"
    },
    {
      "date": "2025-11-03",
      "bid": "118.80",
      "ask": "119.40",
      "open": "119.20",
      "high": "121.00",
      "low": "118.80",
      "close": "118.80",
      "average": "119.6925",
      "volume": "8423",
      "turnover": "1008276.5",
      "trades": "124"
    },
    {
      "date": "2025-11-04",
      "bid": "117.20",
      "ask": "117.60",
      "open": "119.20",
      "high": "119.20",
      "low": "115.60",
      "close": "117.00",
      "average": "117.5447",
      "volume": "7610",
      "turnover": "894517.6",
      "trades": "140"
    },
    {
      "date": "2025-11-05",
      "bid": "116.80",
      "ask": "117.40",
      "open": "117.00",
      "high": "117.80",
      "low": "115.60",
      "close": "116.60",
      "average": "116.6803",
      "volume": "3829",
      "turnover": "446800",
      "trades": "80"
    },
    {
      "date": "2025-11-06",
      "bid": "117.00",
      "ask": "117.80",
      "open": "117.00",
      "high": "117.80",
      "low": "116.40",
      "close": "117.00",
      "average": "117.1219",
      "volume": "3486",
      "turnover": "408289.9",
      "trades": "81"
    },
    {
      "date": "2025-11-07",
      "bid": "118.20",
      "ask": "120.00",
      "open": "117.20",
      "high": "119.60",
      "low": "116.80",
      "close": "118.80",
      "average": "118.3305",
      "volume": "6266",
      "turnover": "741481",
      "trades": "91"
    },
    {
      "date": "2025-11-10",
      "bid": "121.00",
      "ask": "121.80",
      "open": "118.40",
      "high": "121.80",
      "low": "118.40",
      "close": "121.00",
      "average": "120.6952",
      "volume": "8379",
      "turnover": "1011521.8",
      "trades": "125"
    },
    {
      "date": "2025-11-11",
      "bid": "120.60",
      "ask": "122.40",
      "open": "121.00",
      "high": "124.20",
      "low": "120.20",
      "close": "122.20",
      "average": "121.2368",
      "volume": "264242",
      "turnover": "32038010.1",
      "trades": "152"
    },
    {
      "date": "2025-11-12",
      "bid": "119.00",
      "ask": "119.20",
      "open": "122.20",
      "high": "122.60",
      "low": "118.40",
      "close": "118.40",
      "average": "120.0573",
      "volume": "5543",
      "turnover": "665648.3",
      "trades": "82"
    },
    {
      "date": "2025-11-13",
      "bid": "119.20",
      "ask": "120.00",
      "open": "119.20",
      "high": "122.20",
      "low": "118.60",
      "close": "119.00",
      "average": "120.6912",
      "volume": "7322",
      "turnover": "882434",
      "trades": "58"
    },
    {
      "date": "2025-11-14",
      "bid": "120.80",
      "ask": "121.00",
      "open": "119.20",
      "high": "121.40",
      "low": "118.00",
      "close": "120.20",
      "average": "120.3539",
      "volume": "10682",
      "turnover": "1285420.1",
      "trades": "117"
    },
    {
      "date": "2025-11-17",
      "bid": "123.80",
      "ask": "124.60",
      "open": "121.00",
      "high": "125.20",
      "low": "120.40",
      "close": "123.80",
      "average": "123.4061",
      "volume": "11529",
      "turnover": "1422749",
      "trades": "149"
    },
    {
      "date": "2025-11-18",
      "bid": "116.00",
      "ask": "116.60",
      "open": "124.20",
      "high": "124.20",
      "low": "115.60",
      "close": "116.00",
      "average": "118.1884",
      "volume": "6823",
      "turnover": "807598.1",
      "trades": "104"
    },
    {
      "date": "2025-11-19",
      "bid": "112.40",
      "ask": "113.20",
      "open": "116.00",
      "high": "116.00",
      "low": "112.40",
      "close": "112.40",
      "average": "113.6982",
      "volume": "6661",
      "turnover": "757332.4",
      "trades": "76"
    },
    {
      "date": "2025-11-20",
      "bid": "112.80",
      "ask": "113.60",
      "open": "112.80",
      "high": "114.40",
      "low": "112.80",
      "close": "114.20",
      "average": "113.7933",
      "volume": "6730",
      "turnover": "765828.6",
      "trades": "95"
    },
    {
      "date": "2025-11-21",
      "bid": "113.40",
      "ask": "114.00",
      "open": "112.80",
      "high": "114.40",
      "low": "111.60",
      "close": "114.20",
      "average": "113.4003",
      "volume": "3738",
      "turnover": "423998.3",
      "trades": "69"
    },
    {
      "date": "2025-11-24",
      "bid": "114.20",
      "ask": "115.00",
      "open": "113.40",
      "high": "115.40",
      "low": "113.40",
      "close": "115.20",
      "average": "114.7465",
      "volume": "5086",
      "turnover": "583525.9",
      "trades": "61"
    },
    {
      "date": "2025-11-25",
      "bid": "115.20",
      "ask": "115.60",
      "open": "115.20",
      "high": "116.20",
      "low": "115.00",
      "close": "115.80",
      "average": "115.5245",
      "volume": "6235",
      "turnover": "720267.5",
      "trades": "128"
    },
    {
      "date": "2025-11-26",
      "bid": "118.60",
      "ask": "119.00",
      "open": "115.20",
      "high": "119.00",
      "low": "115.00",
      "close": "119.00",
      "average": "118.1541",
      "volume": "31685",
      "turnover": "3743676.8",
      "trades": "168"
    },
    {
      "date": "2025-11-27",
      "bid": "119.00",
      "ask": "119.40",
      "open": "118.80",
      "high": "120.00",
      "low": "118.60",
      "close": "119.40",
      "average": "118.9345",
      "volume": "30574",
      "turnover": "3636249.8",
      "trades": "156"
    },
    {
      "date": "2025-11-28",
      "bid": "118.80",
      "ask": "119.00",
      "open": "119.00",
      "high": "119.00",
      "low": "118.60",
      "close": "119.00",
      "average": "118.9685",
      "volume": "7966",
      "turnover": "947666.5",
      "trades": "109"
    },
    {
      "date": "2025-12-01",
      "bid": "119.00",
      "ask": "119.20",
      "open": "118.00",
      "high": "119.20",
      "low": "114.00",
      "close": "119.20",
      "average": "117.8802",
      "volume": "16048",
      "turnover": "1891697.4",
      "trades": "106"
    },
    {
      "date": "2025-12-02",
      "bid": "116.00",
      "ask": "117.00",
      "open": "121.00",
      "high": "121.00",
      "low": "116.80",
      "close": "117.80",
      "average": "119.3189",
      "volume": "4195",
      "turnover": "500618.6",
      "trades": "149"
    },
    {
      "date": "2025-12-03",
      "bid": "115.40",
      "ask": "116.60",
      "open": "116.40",
      "high": "118.00",
      "low": "113.60",
      "close": "116.40",
      "average": "115.4468",
      "volume": "8042",
      "turnover": "928461.8",
      "trades": "124"
    },
    {
      "date": "2025-12-04",
      "bid": "119.40",
      "ask": "120.00",
      "open": "115.20",
      "high": "120.00",
      "low": "115.00",
      "close": "119.60",
      "average": "118.3984",
      "volume": "248794",
      "turnover": "29455458.4",
      "trades": "125"
    },
    {
      "date": "2025-12-05",
      "bid": "119.40",
      "ask": "119.80",
      "open": "119.60",
      "high": "120.20",
      "low": "118.40",
      "close": "119.80",
      "average": "119.6278",
      "volume": "4984",
      "turnover": "595922.9",
      "trades": "83"
    },
    {
      "date": "2025-12-08",
      "bid": "117.20",
      "ask": "118.40",
      "open": "119.40",
      "high": "121.20",
      "low": "117.20",
      "close": "117.80",
      "average": "120.4337",
      "volume": "36311",
      "turnover": "4370629.09",
      "trades": "80"
    },
    {
      "date": "2025-12-09",
      "bid": "116.60",
      "ask": "117.60",
      "open": "118.00",
      "high": "118.00",
      "low": "116.40",
      "close": "117.00",
      "average": "116.9402",
      "volume": "3700",
      "turnover": "432677",
      "trades": "63"
    },
    {
      "date": "2025-12-10",
      "bid": "117.60",
      "ask": "118.00",
      "open": "117.80",
      "high": "118.00",
      "low": "115.60",
      "close": "117.60",
      "average": "116.706",
      "volume": "119661",
      "turnover": "13965128.6",
      "trades": "61"
    },
    {
      "date": "2025-12-11",
      "bid": "118.20",
      "ask": "119.00",
      "open": "118.00",
      "high": "119.00",
      "low": "116.80",
      "close": "119.00",
      "average": "118.3333",
      "volume": "58839",
      "turnover": "7056368",
      "trades": "39"
    },
    {
      "date": "2025-12-12",
      "bid": "119.40",
      "ask": "119.80",
      "open": "118.20",
      "high": "119.80",
      "low": "118.20",
      "close": "119.80",
      "average": "119.6064",
      "volume": "8432",
      "turnover": "1008520.3",
      "trades": "75"
    },
    {
      "date": "2025-12-15",
      "bid": "118.60",
      "ask": "118.80",
      "open": "118.80",
      "high": "120.00",
      "low": "118.40",
      "close": "118.40",
      "average": "119.7797",
      "volume": "7907",
      "turnover": "947098.2",
      "trades": "114"
    },
    {
      "date": "2025-12-16",
      "bid": "117.60",
      "ask": "118.60",
      "open": "118.20",
      "high": "119.00",
      "low": "117.60",
      "close": "118.60",
      "average": "118.1058",
      "volume": "203218",
      "turnover": "24001204.8",
      "trades": "61"
    },
    {
      "date": "2025-12-17",
      "bid": "118.60",
      "ask": "119.60",
      "open": "118.60",
      "high": "120.00",
      "low": "117.60",
      "close": "118.60",
      "average": "118.3998",
      "volume": "3997",
      "turnover": "473218.2",
      "trades": "82"
    },
    {
      "date": "2025-12-18",
      "bid": "119.00",
      "ask": "119.60",
      "open": "118.60",
      "high": "119.80",
      "low": "117.20",
      "close": "119.40",
      "average": "118.5739",
      "volume": "5479",
      "turnover": "649539.8",
      "trades": "92"
    },
    {
      "date": "2025-12-19",
      "bid": "121.20",
      "ask": "122.00",
      "open": "120.00",
      "high": "124.00",
      "low": "118.80",
      "close": "122.00",
      "average": "121.9544",
      "volume": "15785",
      "turnover": "1925390.3",
      "trades": "220"
    },
    {
      "date": "2025-12-22",
      "bid": "125.60",
      "ask": "126.20",
      "open": "122.00",
      "high": "126.60",
      "low": "121.00",
      "close": "125.80",
      "average": "124.2677",
      "volume": "10748",
      "turnover": "1335633.89",
      "trades": "209"
    },
    {
      "date": "2025-12-23",
      "bid": "125.20",
      "ask": "126.00",
      "open": "125.80",
      "high": "126.20",
      "low": "123.40",
      "close": "126.00",
      "average": "125.0033",
      "volume": "35948",
      "turnover": "4493547.4",
      "trades": "143"
    },
    {
      "date": "2025-12-29",
      "bid": "129.00",
      "ask": "129.60",
      "open": "126.00",
      "high": "130.00",
      "low": "126.00",
      "close": "130.00",
      "average": "127.8274",
      "volume": "16330",
      "turnover": "2087591.1",
      "trades": "205"
    },
    {
      "date": "2025-12-30",
      "bid": "128.20",
      "ask": "128.80",
      "open": "129.60",
      "high": "130.80",
      "low": "128.00",
      "close": "128.20",
      "average": "129.1533",
      "volume": "8382",
      "turnover": "1082454.3",
      "trades": "187"
    },
    {
      "date": "2026-01-02",
      "bid": "131.60",
      "ask": "132.20",
      "open": "128.80",
      "high": "132.00",
      "low": "128.60",
      "close": "131.60",
      "average": "129.9377",
      "volume": "8518",
      "turnover": "1106647.7",
      "trades": "135"
    },
    {
      "date": "2026-01-05",
      "bid": "132.80",
      "ask": "134.20",
      "open": "132.40",
      "high": "135.00",
      "low": "132.40",
      "close": "133.00",
      "average": "133.4823",
      "volume": "3377",
      "turnover": "450769.8",
      "trades": "85"
    },
    {
      "date": "2026-01-07",
      "bid": "134.20",
      "ask": "134.40",
      "open": "134.80",
      "high": "135.00",
      "low": "134.00",
      "close": "134.20",
      "average": "134.3288",
      "volume": "14199",
      "turnover": "1907234.6",
      "trades": "159"
    },
    {
      "date": "2026-01-08",
      "bid": "134.60",
      "ask": "135.60",
      "open": "133.60",
      "high": "135.60",
      "low": "133.20",
      "close": "135.60",
      "average": "133.9401",
      "volume": "11404",
      "turnover": "1526510.4",
      "trades": "95"
    },
    {
      "date": "2026-01-09",
      "bid": "136.20",
      "ask": "136.40",
      "open": "135.60",
      "high": "137.00",
      "low": "135.40",
      "close": "136.80",
      "average": "136.3832",
      "volume": "9825",
      "turnover": "1338602.2",
      "trades": "177"
    },
    {
      "date": "2026-01-12",
      "bid": "135.60",
      "ask": "136.80",
      "open": "136.40",
      "high": "136.80",
      "low": "135.40",
      "close": "136.00",
      "average": "136.1247",
      "volume": "10392",
      "turnover": "1414735.8",
      "trades": "193"
    },
    {
      "date": "2026-01-13",
      "bid": "135.80",
      "ask": "137.00",
      "open": "135.40",
      "high": "137.00",
      "low": "135.40",
      "close": "136.00",
      "average": "136.1468",
      "volume": "6233",
      "turnover": "847832.1",
      "trades": "88"
    },
    {
      "date": "2026-01-14",
      "bid": "136.20",
      "ask": "137.80",
      "open": "135.80",
      "high": "138.20",
      "low": "135.80",
      "close": "137.20",
      "average": "136.9677",
      "volume": "9273",
      "turnover": "1270112.89",
      "trades": "166"
    },
    {
      "date": "2026-01-15",
      "bid": "139.00",
      "ask": "139.80",
      "open": "136.20",
      "high": "140.00",
      "low": "136.20",
      "close": "139.60",
      "average": "138.5867",
      "volume": "6472",
      "turnover": "896640.3",
      "trades": "110"
    },
    {
      "date": "2026-01-16",
      "bid": "139.20",
      "ask": "139.80",
      "open": "139.80",
      "high": "141.00",
      "low": "139.20",
      "close": "139.60",
      "average": "139.8549",
      "volume": "7635",
      "turnover": "1067736.3",
      "trades": "140"
    },
    {
      "date": "2026-01-19",
      "bid": "138.20",
      "ask": "138.80",
      "open": "137.00",
      "high": "138.80",
      "low": "137.00",
      "close": "138.80",
      "average": "138.2912",
      "volume": "10658",
      "turnover": "1473553.1",
      "trades": "110"
    },
    {
      "date": "2026-01-20",
      "bid": "132.40",
      "ask": "132.60",
      "open": "140.00",
      "high": "140.00",
      "low": "132.40",
      "close": "132.40",
      "average": "136.4645",
      "volume": "59483",
      "turnover": "8117668.6",
      "trades": "282"
    },
    {
      "date": "2026-01-21",
      "bid": "130.40",
      "ask": "131.00",
      "open": "132.40",
      "high": "133.60",
      "low": "130.40",
      "close": "130.80",
      "average": "131.685",
      "volume": "10043",
      "turnover": "1322773.39",
      "trades": "117"
    },
    {
      "date": "2026-01-22",
      "bid": "130.60",
      "ask": "132.00",
      "open": "132.40",
      "high": "133.60",
      "low": "130.00",
      "close": "131.20",
      "average": "130.4686",
      "volume": "67738",
      "turnover": "8838833",
      "trades": "118"
    },
    {
      "date": "2026-01-23",
      "bid": "130.00",
      "ask": "131.20",
      "open": "131.20",
      "high": "132.60",
      "low": "128.60",
      "close": "131.20",
      "average": "130.8028",
      "volume": "28434",
      "turnover": "3719286",
      "trades": "176"
    },
    {
      "date": "2026-01-26",
      "bid": "131.00",
      "ask": "131.40",
      "open": "130.00",
      "high": "132.60",
      "low": "129.80",
      "close": "131.00",
      "average": "130.3276",
      "volume": "13440",
      "turnover": "1751606.6",
      "trades": "190"
    },
    {
      "date": "2026-01-27",
      "bid": "127.80",
      "ask": "128.80",
      "open": "131.00",
      "high": "132.60",
      "low": "127.60",
      "close": "127.60",
      "average": "131.6153",
      "volume": "55612",
      "turnover": "7319324.4",
      "trades": "140"
    },
    {
      "date": "2026-01-28",
      "bid": "129.80",
      "ask": "131.00",
      "open": "127.80",
      "high": "131.00",
      "low": "125.00",
      "close": "131.00",
      "average": "127.7198",
      "volume": "17194",
      "turnover": "2195822.9",
      "trades": "248"
    },
    {
      "date": "2026-01-29",
      "bid": "126.20",
      "ask": "127.80",
      "open": "131.00",
      "high": "131.80",
      "low": "125.40",
      "close": "126.60",
      "average": "129.8741",
      "volume": "22199",
      "turnover": "2882536.8",
      "trades": "186"
    },
    {
      "date": "2026-01-30",
      "bid": "126.80",
      "ask": "127.00",
      "open": "126.20",
      "high": "129.20",
      "low": "126.20",
      "close": "126.80",
      "average": "127.8717",
      "volume": "16503",
      "turnover": "2110395.6",
      "trades": "75"
    },
    {
      "date": "2026-02-02",
      "bid": "125.60",
      "ask": "126.20",
      "open": "126.60",
      "high": "127.60",
      "low": "125.00",
      "close": "125.60",
      "average": "126.1076",
      "volume": "5757",
      "turnover": "726661.6",
      "trades": "95"
    },
    {
      "date": "2026-02-03",
      "bid": "123.00",
      "ask": "123.40",
      "open": "126.60",
      "high": "126.60",
      "low": "121.00",
      "close": "123.20",
      "average": "123.7488",
      "volume": "8907",
      "turnover": "1100516.6",
      "trades": "217"
    },
    {
      "date": "2026-02-04",
      "bid": "123.60",
      "ask": "126.00",
      "open": "123.00",
      "high": "127.00",
      "low": "121.60",
      "close": "124.40",
      "average": "123.7929",
      "volume": "8189",
      "turnover": "1013797.3",
      "trades": "133"
    },
    {
      "date": "2026-02-05",
      "bid": "123.80",
      "ask": "124.20",
      "open": "127.60",
      "high": "127.60",
      "low": "123.40",
      "close": "124.20",
      "average": "124.1947",
      "volume": "2480",
      "turnover": "308013.8",
      "trades": "76"
    },
    {
      "date": "2026-02-06",
      "bid": "124.20",
      "ask": "125.00",
      "open": "124.60",
      "high": "126.00",
      "low": "122.00",
      "close": "123.80",
      "average": "123.6903",
      "volume": "8784",
      "turnover": "1085910.6",
      "trades": "109"
    },
    {
      "date": "2026-02-09",
      "bid": "125.00",
      "ask": "125.60",
      "open": "123.80",
      "high": "125.60",
      "low": "123.40",
      "close": "125.60",
      "average": "124.986",
      "volume": "5551",
      "turnover": "693517.7",
      "trades": "96"
    },
    {
      "date": "2026-02-10",
      "bid": "125.40",
      "ask": "125.80",
      "open": "125.60",
      "high": "126.00",
      "low": "125.00",
      "close": "126.00",
      "average": "125.2765",
      "volume": "9721",
      "turnover": "1217834.6",
      "trades": "105"
    },
    {
      "date": "2026-02-11",
      "bid": "125.00",
      "ask": "126.60",
      "open": "126.20",
      "high": "129.80",
      "low": "125.20",
      "close": "125.20",
      "average": "127.2141",
      "volume": "10959",
      "turnover": "1394327.8",
      "trades": "175"
    },
    {
      "date": "2026-02-12",
      "bid": "125.20",
      "ask": "125.40",
      "open": "125.00",
      "high": "127.00",
      "low": "124.20",
      "close": "125.00",
      "average": "125.3974",
      "volume": "4700",
      "turnover": "589393.6",
      "trades": "88"
    },
    {
      "date": "2026-02-13",
      "bid": "134.00",
      "ask": "135.80",
      "open": "129.40",
      "high": "136.00",
      "low": "113.20",
      "close": "135.00",
      "average": "128.7369",
      "volume": "24781",
      "turnover": "3189881.1",
      "trades": "306"
    },
    {
      "date": "2026-02-16",
      "bid": "133.80",
      "ask": "134.20",
      "open": "134.00",
      "high": "136.00",
      "low": "132.40",
      "close": "134.80",
      "average": "135.0462",
      "volume": "15255",
      "turnover": "2060078",
      "trades": "194"
    },
    {
      "date": "2026-02-17",
      "bid": "133.60",
      "ask": "134.80",
      "open": "134.80",
      "high": "137.80",
      "low": "132.60",
      "close": "134.20",
      "average": "135.3027",
      "volume": "3171",
      "turnover": "428851.2",
      "trades": "83"
    },
    {
      "date": "2026-02-18",
      "bid": "136.60",
      "ask": "137.80",
      "open": "136.00",
      "high": "138.00",
      "low": "135.00",
      "close": "136.60",
      "average": "136.8163",
      "volume": "4753",
      "turnover": "650206.6",
      "trades": "66"
    },
    {
      "date": "2026-02-19",
      "bid": "142.40",
      "ask": "143.60",
      "open": "137.80",
      "high": "144.20",
      "low": "137.80",
      "close": "143.60",
      "average": "141.1096",
      "volume": "6947",
      "turnover": "981960.9",
      "trades": "139"
    },
    {
      "date": "2026-02-20",
      "bid": "136.20",
      "ask": "136.40",
      "open": "143.60",
      "high": "144.00",
      "low": "136.20",
      "close": "136.20",
      "average": "138.9179",
      "volume": "26489",
      "turnover": "3681653.3",
      "trades": "396"
    },
    {
      "date": "2026-02-23",
      "bid": "134.20",
      "ask": "134.60",
      "open": "136.20",
      "high": "139.20",
      "low": "133.60",
      "close": "134.20",
      "average": "137.7543",
      "volume": "60707",
      "turnover": "8362592.1",
      "trades": "150"
    },
    {
      "date": "2026-02-24",
      "bid": "132.20",
      "ask": "132.60",
      "open": "142.00",
      "high": "142.00",
      "low": "132.20",
      "close": "132.60",
      "average": "134.0317",
      "volume": "7767",
      "turnover": "1041574",
      "trades": "158"
    },
    {
      "date": "2026-02-25",
      "bid": "134.00",
      "ask": "134.60",
      "open": "132.00",
      "high": "134.60",
      "low": "132.00",
      "close": "134.60",
      "average": "134.1253",
      "volume": "2153",
      "turnover": "288806.8",
      "trades": "58"
    },
    {
      "date": "2026-02-26",
      "bid": "134.00",
      "ask": "134.60",
      "open": "134.00",
      "high": "134.60",
      "low": "132.40",
      "close": "134.60",
      "average": "133.0212",
      "volume": "6355",
      "turnover": "845372.4",
      "trades": "70"
    },
    {
      "date": "2026-02-27",
      "bid": "136.00",
      "ask": "136.40",
      "open": "137.20",
      "high": "137.20",
      "low": "130.80",
      "close": "136.60",
      "average": "133.6083",
      "volume": "13397",
      "turnover": "1790583.4",
      "trades": "146"
    },
    {
      "date": "2026-03-02",
      "bid": "131.60",
      "ask": "132.60",
      "open": "134.00",
      "high": "134.00",
      "low": "130.00",
      "close": "132.80",
      "average": "131.949",
      "volume": "13663",
      "turnover": "1802692.7",
      "trades": "182"
    },
    {
      "date": "2026-03-03",
      "bid": "127.60",
      "ask": "128.80",
      "open": "131.60",
      "high": "131.60",
      "low": "126.80",
      "close": "127.60",
      "average": "128.3896",
      "volume": "5445",
      "turnover": "698984.6",
      "trades": "113"
    },
    {
      "date": "2026-03-04",
      "bid": "125.60",
      "ask": "126.00",
      "open": "127.40",
      "high": "127.60",
      "low": "125.20",
      "close": "125.80",
      "average": "126.6996",
      "volume": "7297",
      "turnover": "924922.4",
      "trades": "98"
    },
    {
      "date": "2026-03-05",
      "bid": "126.60",
      "ask": "127.80",
      "open": "126.00",
      "high": "128.00",
      "low": "126.00",
      "close": "126.80",
      "average": "126.9206",
      "volume": "3153",
      "turnover": "400179",
      "trades": "61"
    },
    {
      "date": "2026-03-06",
      "bid": "126.80",
      "ask": "127.00",
      "open": "126.60",
      "high": "128.60",
      "low": "126.40",
      "close": "127.20",
      "average": "127.1135",
      "volume": "4753",
      "turnover": "604172.1",
      "trades": "55"
    },
    {
      "date": "2026-03-09",
      "bid": "126.20",
      "ask": "127.60",
      "open": "125.80",
      "high": "127.20",
      "low": "122.80",
      "close": "126.80",
      "average": "125.3038",
      "volume": "4933",
      "turnover": "618040.9",
      "trades": "96"
    },
    {
      "date": "2026-03-10",
      "bid": "131.00",
      "ask": "131.20",
      "open": "125.80",
      "high": "132.00",
      "low": "125.80",
      "close": "131.40",
      "average": "129.2022",
      "volume": "10401",
      "turnover": "1343536.6",
      "trades": "216"
    },
    {
      "date": "2026-03-11",
      "bid": "130.40",
      "ask": "131.60",
      "open": "131.20",
      "high": "131.40",
      "low": "129.00",
      "close": "131.00",
      "average": "129.9082",
      "volume": "6494",
      "turnover": "843638.4",
      "trades": "74"
    },
    {
      "date": "2026-03-12",
      "bid": "128.40",
      "ask": "129.60",
      "open": "130.40",
      "high": "130.40",
      "low": "127.20",
      "close": "129.40",
      "average": "129.0015",
      "volume": "3177",
      "turnover": "410106.6",
      "trades": "89"
    },
    {
      "date": "2026-03-13",
      "bid": "128.40",
      "ask": "129.80",
      "open": "126.80",
      "high": "131.00",
      "low": "124.00",
      "close": "131.00",
      "average": "127.6183",
      "volume": "7947",
      "turnover": "1014086.4",
      "trades": "139"
    },
    {
      "date": "2026-03-16",
      "bid": "128.00",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.80",
      "low": "127.00",
      "close": "128.00",
      "average": "127.8746",
      "volume": "3367",
      "turnover": "430544.8",
      "trades": "76"
    },
    {
      "date": "2026-03-17",
      "bid": "128.80",
      "ask": "130.20",
      "open": "126.00",
      "high": "130.40",
      "low": "125.40",
      "close": "130.40",
      "average": "127.0745",
      "volume": "4289",
      "turnover": "544914.4",
      "trades": "63"
    },
    {
      "date": "2026-03-18",
      "bid": "128.00",
      "ask": "129.80",
      "open": "128.80",
      "high": "130.80",
      "low": "128.20",
      "close": "128.60",
      "average": "129.1999",
      "volume": "4033",
      "turnover": "521206.4",
      "trades": "78"
    },
    {
      "date": "2026-03-19",
      "bid": "125.40",
      "ask": "126.40",
      "open": "127.80",
      "high": "127.80",
      "low": "125.20",
      "close": "125.40",
      "average": "126.1523",
      "volume": "6206",
      "turnover": "782903.4",
      "trades": "91"
    },
    {
      "date": "2026-03-20",
      "bid": "124.20",
      "ask": "125.00",
      "open": "124.20",
      "high": "126.20",
      "low": "124.20",
      "close": "124.20",
      "average": "124.7706",
      "volume": "3922",
      "turnover": "489442.4",
      "trades": "69"
    },
    {
      "date": "2026-03-23",
      "bid": "125.60",
      "ask": "126.60",
      "open": "123.00",
      "high": "129.20",
      "low": "120.00",
      "close": "126.20",
      "average": "124.5313",
      "volume": "9209",
      "turnover": "1146523.5",
      "trades": "92"
    },
    {
      "date": "2026-03-24",
      "bid": "125.60",
      "ask": "126.20",
      "open": "125.80",
      "high": "126.20",
      "low": "123.20",
      "close": "126.20",
      "average": "124.6455",
      "volume": "5339",
      "turnover": "665482.4",
      "trades": "60"
    },
    {
      "date": "2026-03-25",
      "bid": "125.60",
      "ask": "126.80",
      "open": "126.60",
      "high": "127.60",
      "low": "125.80",
      "close": "126.00",
      "average": "126.3607",
      "volume": "1353",
      "turnover": "171043.8",
      "trades": "49"
    },
    {
      "date": "2026-03-26",
      "bid": "128.00",
      "ask": "128.40",
      "open": "126.80",
      "high": "129.00",
      "low": "125.20",
      "close": "128.40",
      "average": "127.0114",
      "volume": "2128",
      "turnover": "270316.1",
      "trades": "64"
    },
    {
      "date": "2026-03-27",
      "bid": "131.20",
      "ask": "132.40",
      "open": "130.00",
      "high": "132.60",
      "low": "128.40",
      "close": "132.60",
      "average": "131.2413",
      "volume": "53396",
      "turnover": "7007417.2",
      "trades": "86"
    },
    {
      "date": "2026-03-30",
      "bid": "130.80",
      "ask": "133.20",
      "open": "132.40",
      "high": "136.00",
      "low": "128.00",
      "close": "128.60",
      "average": "131.9668",
      "volume": "22448",
      "turnover": "2963511.3",
      "trades": "245"
    },
    {
      "date": "2026-03-31",
      "bid": "126.60",
      "ask": "128.00",
      "open": "130.00",
      "high": "131.00",
      "low": "126.20",
      "close": "126.60",
      "average": "127.8346",
      "volume": "10806",
      "turnover": "1381518.5",
      "trades": "194"
    },
    {
      "date": "2026-04-01",
      "bid": "128.00",
      "ask": "128.60",
      "open": "129.80",
      "high": "130.00",
      "low": "127.20",
      "close": "127.20",
      "average": "128.6342",
      "volume": "2368",
      "turnover": "304625",
      "trades": "64"
    },
    {
      "date": "2026-04-02",
      "bid": "125.80",
      "ask": "127.40",
      "open": "127.20",
      "high": "127.60",
      "low": "125.60",
      "close": "127.60",
      "average": "126.8066",
      "volume": "1008",
      "turnover": "127804.5",
      "trades": "35"
    },
    {
      "date": "2026-04-07",
      "bid": "126.60",
      "ask": "127.40",
      "open": "127.40",
      "high": "128.80",
      "low": "125.80",
      "close": "128.80",
      "average": "126.6268",
      "volume": "3341",
      "turnover": "422973",
      "trades": "92"
    },
    {
      "date": "2026-04-08",
      "bid": "130.00",
      "ask": "131.00",
      "open": "130.00",
      "high": "131.20",
      "low": "128.40",
      "close": "131.20",
      "average": "129.7007",
      "volume": "9106",
      "turnover": "1181146",
      "trades": "124"
    },
    {
      "date": "2026-04-09",
      "bid": "130.00",
      "ask": "131.00",
      "open": "131.80",
      "high": "131.80",
      "low": "128.60",
      "close": "131.20",
      "average": "129.8706",
      "volume": "6048",
      "turnover": "785437.5",
      "trades": "148"
    },
    {
      "date": "2026-04-10",
      "bid": "131.60",
      "ask": "132.00",
      "open": "129.20",
      "high": "134.00",
      "low": "129.20",
      "close": "131.80",
      "average": "131.7114",
      "volume": "6615",
      "turnover": "870814.4",
      "trades": "121"
    },
    {
      "date": "2026-04-13",
      "bid": "133.20",
      "ask": "134.00",
      "open": "130.40",
      "high": "134.80",
      "low": "130.40",
      "close": "134.60",
      "average": "132.5028",
      "volume": "5800",
      "turnover": "768662.6",
      "trades": "141"
    },
    {
      "date": "2026-04-14",
      "bid": "137.20",
      "ask": "138.80",
      "open": "134.20",
      "high": "139.20",
      "low": "134.20",
      "close": "138.60",
      "average": "137.0895",
      "volume": "5389",
      "turnover": "739418.5",
      "trades": "102"
    },
    {
      "date": "2026-04-15",
      "bid": "136.80",
      "ask": "137.00",
      "open": "138.60",
      "high": "138.60",
      "low": "131.20",
      "close": "136.60",
      "average": "134.5434",
      "volume": "5034",
      "turnover": "676587.1",
      "trades": "116"
    },
    {
      "date": "2026-04-16",
      "bid": "135.20",
      "ask": "136.80",
      "open": "136.80",
      "high": "137.80",
      "low": "133.80",
      "close": "134.20",
      "average": "135.3074",
      "volume": "9568",
      "turnover": "1300413",
      "trades": "108"
    },
    {
      "date": "2026-04-17",
      "bid": "135.80",
      "ask": "137.40",
      "open": "135.20",
      "high": "137.60",
      "low": "135.20",
      "close": "137.40",
      "average": "136.4948",
      "volume": "6829",
      "turnover": "932270.2",
      "trades": "88"
    },
    {
      "date": "2026-04-20",
      "bid": "136.60",
      "ask": "138.00",
      "open": "134.00",
      "high": "139.00",
      "low": "133.60",
      "close": "136.60",
      "average": "136.8791",
      "volume": "8207",
      "turnover": "1123451.3",
      "trades": "103"
    },
    {
      "date": "2026-04-21",
      "bid": "132.40",
      "ask": "133.40",
      "open": "137.00",
      "high": "137.00",
      "low": "131.20",
      "close": "134.00",
      "average": "133.4004",
      "volume": "13306",
      "turnover": "1775300.7",
      "trades": "184"
    },
    {
      "date": "2026-04-22",
      "bid": "132.80",
      "ask": "134.00",
      "open": "132.80",
      "high": "134.60",
      "low": "132.20",
      "close": "133.20",
      "average": "132.9124",
      "volume": "87265",
      "turnover": "11598602",
      "trades": "52"
    },
    {
      "date": "2026-04-23",
      "bid": "136.40",
      "ask": "137.80",
      "open": "134.60",
      "high": "137.80",
      "low": "134.60",
      "close": "137.80",
      "average": "136.9331",
      "volume": "10976",
      "turnover": "1502821.2",
      "trades": "111"
    },
    {
      "date": "2026-04-24",
      "bid": "142.00",
      "ask": "144.80",
      "open": "139.60",
      "high": "145.60",
      "low": "136.60",
      "close": "142.00",
      "average": "140.4005",
      "volume": "34476",
      "turnover": "4845972.4",
      "trades": "351"
    },
    {
      "date": "2026-04-27",
      "bid": "145.60",
      "ask": "146.80",
      "open": "144.80",
      "high": "148.00",
      "low": "144.20",
      "close": "144.80",
      "average": "145.6507",
      "volume": "9356",
      "turnover": "1362764.6",
      "trades": "139"
    },
    {
      "date": "2026-04-28",
      "bid": "145.00",
      "ask": "146.20",
      "open": "146.00",
      "high": "147.60",
      "low": "144.20",
      "close": "146.40",
      "average": "146.0697",
      "volume": "36249",
      "turnover": "5295834.7",
      "trades": "130"
    },
    {
      "date": "2026-04-29",
      "bid": "142.20",
      "ask": "142.80",
      "open": "147.20",
      "high": "147.20",
      "low": "141.60",
      "close": "141.60",
      "average": "144.366",
      "volume": "8680",
      "turnover": "1253088",
      "trades": "127"
    },
    {
      "date": "2026-04-30",
      "bid": "139.20",
      "ask": "140.00",
      "open": "141.40",
      "high": "141.40",
      "low": "137.20",
      "close": "138.80",
      "average": "139.0952",
      "volume": "7521",
      "turnover": "1046327.3",
      "trades": "153"
    },
    {
      "date": "2026-05-04",
      "bid": "143.60",
      "ask": "144.40",
      "open": "139.80",
      "high": "147.60",
      "low": "139.80",
      "close": "142.80",
      "average": "143.8368",
      "volume": "8813",
      "turnover": "1267494.6",
      "trades": "138"
    },
    {
      "date": "2026-05-05",
      "bid": "144.00",
      "ask": "145.40",
      "open": "144.40",
      "high": "144.80",
      "low": "142.80",
      "close": "143.60",
      "average": "144.161",
      "volume": "5574",
      "turnover": "804092.4",
      "trades": "89"
    },
    {
      "date": "2026-05-06",
      "bid": "147.20",
      "ask": "147.80",
      "open": "144.00",
      "high": "147.80",
      "low": "144.00",
      "close": "147.80",
      "average": "146.9025",
      "volume": "11265",
      "turnover": "1654847.5",
      "trades": "142"
    },
    {
      "date": "2026-05-07",
      "bid": "144.00",
      "ask": "145.00",
      "open": "148.20",
      "high": "148.80",
      "low": "142.20",
      "close": "143.20",
      "average": "146.2365",
      "volume": "19796",
      "turnover": "2899721.8",
      "trades": "232"
    },
    {
      "date": "2026-05-08",
      "bid": "141.60",
      "ask": "142.00",
      "open": "143.20",
      "high": "143.20",
      "low": "141.40",
      "close": "141.40",
      "average": "141.8717",
      "volume": "3849",
      "turnover": "545822.3",
      "trades": "77"
    },
    {
      "date": "2026-05-11",
      "bid": "138.80",
      "ask": "139.20",
      "open": "142.20",
      "high": "142.20",
      "low": "138.20",
      "close": "138.80",
      "average": "139.9119",
      "volume": "5675",
      "turnover": "793676.4",
      "trades": "110"
    },
    {
      "date": "2026-05-12",
      "bid": "137.60",
      "ask": "138.40",
      "open": "139.00",
      "high": "139.00",
      "low": "136.60",
      "close": "137.40",
      "average": "137.6425",
      "volume": "5793",
      "turnover": "798206.4",
      "trades": "99"
    },
    {
      "date": "2026-05-13",
      "bid": "138.80",
      "ask": "139.60",
      "open": "138.40",
      "high": "139.20",
      "low": "136.80",
      "close": "139.20",
      "average": "137.9736",
      "volume": "1821",
      "turnover": "251295.6",
      "trades": "55"
    },
    {
      "date": "2026-05-15",
      "bid": "141.00",
      "ask": "142.60",
      "open": "139.20",
      "high": "142.60",
      "low": "139.20",
      "close": "141.80",
      "average": "140.752",
      "volume": "2850",
      "turnover": "400422.4",
      "trades": "74"
    },
    {
      "date": "2026-05-18",
      "bid": "138.80",
      "ask": "139.00",
      "open": "141.80",
      "high": "141.80",
      "low": "137.60",
      "close": "138.60",
      "average": "139.5789",
      "volume": "4589",
      "turnover": "640561.7",
      "trades": "118"
    },
    {
      "date": "2026-05-19",
      "bid": "144.00",
      "ask": "147.00",
      "open": "136.00",
      "high": "146.80",
      "low": "136.00",
      "close": "145.60",
      "average": "141.0182",
      "volume": "11120",
      "turnover": "1568025.6",
      "trades": "161"
    },
    {
      "date": "2026-05-20",
      "bid": "140.60",
      "ask": "141.40",
      "open": "144.80",
      "high": "145.60",
      "low": "140.60",
      "close": "141.20",
      "average": "141.496",
      "volume": "6655",
      "turnover": "941666",
      "trades": "148"
    },
    {
      "date": "2026-05-21",
      "bid": "135.80",
      "ask": "136.00",
      "open": "140.40",
      "high": "140.40",
      "low": "134.40",
      "close": "134.40",
      "average": "137.2067",
      "volume": "11609",
      "turnover": "1592558.6",
      "trades": "191"
    },
    {
      "date": "2026-05-22",
      "bid": "136.40",
      "ask": "137.00",
      "open": "135.80",
      "high": "137.00",
      "low": "135.00",
      "close": "137.00",
      "average": "136.1297",
      "volume": "9248",
      "turnover": "1259396",
      "trades": "212"
    },
    {
      "date": "2026-05-25",
      "bid": "133.00",
      "ask": "133.80",
      "open": "136.40",
      "high": "136.40",
      "low": "132.60",
      "close": "133.40",
      "average": "134.327",
      "volume": "18381",
      "turnover": "2468748.9",
      "trades": "214"
    },
    {
      "date": "2026-05-26",
      "bid": "135.60",
      "ask": "136.40",
      "open": "133.40",
      "high": "136.40",
      "low": "132.80",
      "close": "135.80",
      "average": "134.4727",
      "volume": "14524",
      "turnover": "1953081.8",
      "trades": "231"
    },
    {
      "date": "2026-05-27",
      "bid": "135.40",
      "ask": "136.00",
      "open": "136.40",
      "high": "136.40",
      "low": "135.40",
      "close": "135.80",
      "average": "135.8245",
      "volume": "5176",
      "turnover": "703109.4",
      "trades": "126"
    },
    {
      "date": "2026-05-28",
      "bid": "137.80",
      "ask": "138.40",
      "open": "136.00",
      "high": "140.40",
      "low": "133.80",
      "close": "139.00",
      "average": "138.2667",
      "volume": "45047",
      "turnover": "6228503.4",
      "trades": "131"
    },
    {
      "date": "2026-05-29",
      "bid": "141.20",
      "ask": "143.00",
      "open": "138.80",
      "high": "146.00",
      "low": "136.20",
      "close": "146.00",
      "average": "141.9012",
      "volume": "12056",
      "turnover": "1707958.2",
      "trades": "181"
    },
    {
      "date": "2026-06-01",
      "bid": "141.40",
      "ask": "143.60",
      "open": "144.80",
      "high": "149.40",
      "low": "142.00",
      "close": "142.00",
      "average": "145.6924",
      "volume": "28639",
      "turnover": "4173582.1",
      "trades": "292"
    },
    {
      "date": "2026-06-02",
      "bid": "140.60",
      "ask": "141.00",
      "open": "141.40",
      "high": "142.00",
      "low": "139.80",
      "close": "140.40",
      "average": "141.1322",
      "volume": "4122",
      "turnover": "581409.1",
      "trades": "93"
    },
    {
      "date": "2026-06-03",
      "bid": "143.20",
      "ask": "144.40",
      "open": "142.00",
      "high": "144.40",
      "low": "140.20",
      "close": "144.00",
      "average": "142.667",
      "volume": "9268",
      "turnover": "1322681.6",
      "trades": "117"
    },
    {
      "date": "2026-06-04",
      "bid": "142.00",
      "ask": "143.40",
      "open": "144.40",
      "high": "144.60",
      "low": "141.00",
      "close": "142.20",
      "average": "142.472",
      "volume": "2885",
      "turnover": "411035.2",
      "trades": "72"
    },
    {
      "date": "2026-06-05",
      "bid": "138.80",
      "ask": "139.00",
      "open": "143.40",
      "high": "143.40",
      "low": "138.60",
      "close": "139.00",
      "average": "139.626",
      "volume": "7392",
      "turnover": "1032409.8",
      "trades": "116"
    },
    {
      "date": "2026-06-08",
      "bid": "135.60",
      "ask": "136.40",
      "open": "139.00",
      "high": "139.00",
      "low": "135.00",
      "close": "136.00",
      "average": "136.368",
      "volume": "5841",
      "turnover": "796520.8",
      "trades": "107"
    },
    {
      "date": "2026-06-09",
      "bid": "132.60",
      "ask": "135.00",
      "open": "135.60",
      "high": "138.40",
      "low": "133.00",
      "close": "135.20",
      "average": "135.3708",
      "volume": "5729",
      "turnover": "775087.1",
      "trades": "91"
    },
    {
      "date": "2026-06-10",
      "bid": "133.20",
      "ask": "133.40",
      "open": "134.00",
      "high": "136.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.2994",
      "volume": "6037",
      "turnover": "805757.6",
      "trades": "75"
    },
    {
      "date": "2026-06-11",
      "bid": "132.40",
      "ask": "132.60",
      "open": "132.40",
      "high": "133.00",
      "low": "132.20",
      "close": "132.80",
      "average": "132.6016",
      "volume": "14716",
      "turnover": "1952137.3",
      "trades": "115"
    },
    {
      "date": "2026-06-12",
      "bid": "134.80",
      "ask": "137.00",
      "open": "132.40",
      "high": "137.20",
      "low": "132.40",
      "close": "135.60",
      "average": "135.2011",
      "volume": "6541",
      "turnover": "883129.8",
      "trades": "95"
    },
    {
      "date": "2026-06-15",
      "bid": "135.20",
      "ask": "136.00",
      "open": "137.00",
      "high": "137.20",
      "low": "135.00",
      "close": "135.00",
      "average": "135.0269",
      "volume": "41004",
      "turnover": "5539128.8",
      "trades": "70"
    },
    {
      "date": "2026-06-16",
      "bid": "135.40",
      "ask": "135.80",
      "open": "136.00",
      "high": "136.40",
      "low": "135.20",
      "close": "136.40",
      "average": "136.2102",
      "volume": "4295",
      "turnover": "584828.2",
      "trades": "76"
    },
    {
      "date": "2026-06-17",
      "bid": "135.40",
      "ask": "136.00",
      "open": "136.00",
      "high": "136.20",
      "low": "135.20",
      "close": "135.20",
      "average": "135.5541",
      "volume": "1176",
      "turnover": "159454.3",
      "trades": "43"
    },
    {
      "date": "2026-06-18",
      "bid": "133.40",
      "ask": "134.20",
      "open": "134.80",
      "high": "134.80",
      "low": "133.40",
      "close": "134.20",
      "average": "134.2604",
      "volume": "3710",
      "turnover": "498079.4",
      "trades": "79"
    },
    {
      "date": "2026-06-22",
      "bid": "130.60",
      "ask": "131.20",
      "open": "134.00",
      "high": "134.00",
      "low": "130.00",
      "close": "130.60",
      "average": "131.6958",
      "volume": "5726",
      "turnover": "753556.7",
      "trades": "99"
    },
    {
      "date": "2026-06-23",
      "bid": "128.00",
      "ask": "128.40",
      "open": "130.20",
      "high": "130.20",
      "low": "128.00",
      "close": "128.00",
      "average": "128.3448",
      "volume": "30503",
      "turnover": "3916621.6",
      "trades": "95"
    },
    {
      "date": "2026-06-24",
      "bid": "127.40",
      "ask": "127.80",
      "open": "127.80",
      "high": "127.80",
      "low": "126.40",
      "close": "127.60",
      "average": "127.5227",
      "volume": "6380",
      "turnover": "813675.6",
      "trades": "136"
    },
    {
      "date": "2026-06-25",
      "bid": "126.60",
      "ask": "127.00",
      "open": "127.20",
      "high": "127.40",
      "low": "126.00",
      "close": "126.40",
      "average": "126.7739",
      "volume": "4867",
      "turnover": "617032.2",
      "trades": "113"
    },
    {
      "date": "2026-06-26",
      "bid": "125.00",
      "ask": "126.60",
      "open": "126.20",
      "high": "127.20",
      "low": "125.00",
      "close": "125.20",
      "average": "125.8312",
      "volume": "5797",
      "turnover": "729443.6",
      "trades": "80"
    },
    {
      "date": "2026-06-29",
      "bid": "127.20",
      "ask": "128.00",
      "open": "127.20",
      "high": "129.00",
      "low": "126.20",
      "close": "127.20",
      "average": "127.9074",
      "volume": "5025",
      "turnover": "642726.5",
      "trades": "85"
    },
    {
      "date": "2026-06-30",
      "bid": "134.40",
      "ask": "136.00",
      "open": "128.80",
      "high": "137.00",
      "low": "128.00",
      "close": "133.20",
      "average": "130.279",
      "volume": "11645",
      "turnover": "1517190",
      "trades": "120"
    },
    {
      "date": "2026-07-01",
      "bid": "128.40",
      "ask": "130.00",
      "open": "131.00",
      "high": "131.20",
      "low": "127.80",
      "close": "128.00",
      "average": "129.6751",
      "volume": "12362",
      "turnover": "1603036",
      "trades": "94"
    },
    {
      "date": "2026-07-02",
      "bid": "133.20",
      "ask": "134.00",
      "open": "127.20",
      "high": "134.60",
      "low": "126.80",
      "close": "134.60",
      "average": "130.5373",
      "volume": "8034",
      "turnover": "1049078.8",
      "trades": "128"
    },
    {
      "date": "2026-07-03",
      "bid": "129.80",
      "ask": "131.20",
      "open": "133.20",
      "high": "133.80",
      "low": "129.60",
      "close": "129.60",
      "average": "131.8614",
      "volume": "10354",
      "turnover": "1364996.6",
      "trades": "100"
    },
    {
      "date": "2026-07-06",
      "bid": "129.20",
      "ask": "130.00",
      "open": "129.80",
      "high": "130.20",
      "low": "129.00",
      "close": "129.80",
      "average": "129.8693",
      "volume": "2284",
      "turnover": "296661.9",
      "trades": "56"
    },
    {
      "date": "2026-07-07",
      "bid": "127.80",
      "ask": "129.00",
      "open": "129.80",
      "high": "129.80",
      "low": "128.00",
      "close": "128.00",
      "average": "128.2246",
      "volume": "4934",
      "turnover": "632766.6",
      "trades": "83"
    },
    {
      "date": "2026-07-08",
      "bid": "126.20",
      "ask": "127.60",
      "open": "127.80",
      "high": "127.80",
      "low": "126.20",
      "close": "126.60",
      "average": "126.8638",
      "volume": "4343",
      "turnover": "550943.8",
      "trades": "59"
    },
    {
      "date": "2026-07-09",
      "bid": "130.00",
      "ask": "130.40",
      "open": "127.60",
      "high": "130.00",
      "low": "127.40",
      "close": "129.40",
      "average": "129.0922",
      "volume": "3843",
      "turnover": "496071.4",
      "trades": "53"
    },
    {
      "date": "2026-07-10",
      "bid": "126.80",
      "ask": "127.40",
      "open": "125.00",
      "high": "129.20",
      "low": "124.80",
      "close": "125.00",
      "average": "126.9379",
      "volume": "281884",
      "turnover": "35781810.4",
      "trades": "50"
    },
    {
      "date": "2026-07-13",
      "bid": "127.00",
      "ask": "128.20",
      "open": "125.00",
      "high": "128.20",
      "low": "123.00",
      "close": "127.20",
      "average": "125.6723",
      "volume": "4627",
      "turnover": "581485.8",
      "trades": "75"
    },
    {
      "date": "2026-07-14",
      "bid": "126.80",
      "ask": "127.60",
      "open": "126.20",
      "high": "127.60",
      "low": "126.20",
      "close": "127.60",
      "average": "127.5335",
      "volume": "1464",
      "turnover": "186696",
      "trades": "46"
    },
    {
      "date": "2026-07-15",
      "bid": "132.20",
      "ask": "134.40",
      "open": "127.60",
      "high": "137.40",
      "low": "126.70",
      "close": "137.40",
      "average": "129.6413",
      "volume": "13263",
      "turnover": "1712257.7",
      "trades": "99"
    },
    {
      "date": "2026-07-16",
      "bid": "137.40",
      "ask": "138.00",
      "open": "132.20",
      "high": "138.00",
      "low": "132.00",
      "close": "138.00",
      "average": "134.6916",
      "volume": "5315",
      "turnover": "715539.2",
      "trades": "98"
    },
    {
      "date": "2026-07-17",
      "bid": "134.00",
      "ask": "134.60",
      "open": "137.00",
      "high": "137.00",
      "low": "132.40",
      "close": "134.60",
      "average": "135.2361",
      "volume": "6193",
      "turnover": "837176.6",
      "trades": "111"
    },
    {
      "date": "2026-07-20",
      "bid": "137.80",
      "ask": "138.80",
      "open": "134.60",
      "high": "139.00",
      "low": "134.60",
      "close": "138.00",
      "average": "137.6249",
      "volume": "10626",
      "turnover": "1461985.6",
      "trades": "133"
    },
    {
      "date": "2026-07-21",
      "bid": "138.40",
      "ask": "139.00",
      "open": "138.80",
      "high": "139.00",
      "low": "137.40",
      "close": "138.40",
      "average": "138.4705",
      "volume": "3500",
      "turnover": "484661.1",
      "trades": "93"
    },
    {
      "date": "2026-07-22",
      "bid": "139.00",
      "ask": "139.80",
      "open": "139.00",
      "high": "139.80",
      "low": "138.60",
      "close": "139.80",
      "average": "139.6688",
      "volume": "3785",
      "turnover": "528634.6",
      "trades": "72"
    },
    {
      "date": "2026-07-23",
      "bid": "139.20",
      "ask": "139.80",
      "open": "138.80",
      "high": "139.80",
      "low": "138.80",
      "close": "139.00",
      "average": "139.3426",
      "volume": "4848",
      "turnover": "675488",
      "trades": "70"
    },
    {
      "date": "2026-07-24",
      "bid": "139.00",
      "ask": "139.80",
      "open": "140.00",
      "high": "140.00",
      "low": "138.80",
      "close": "139.80",
      "average": "139.3141",
      "volume": "1897",
      "turnover": "264282.2",
      "trades": "57"
    },
    {
      "date": "2026-07-27",
      "bid": "136.00",
      "ask": "138.00",
      "open": "140.00",
      "high": "141.20",
      "low": "135.00",
      "close": "135.00",
      "average": "139.0228",
      "volume": "26745",
      "turnover": "3717674.4",
      "trades": "156"
    },
    {
      "date": "2026-07-28",
      "bid": "136.80",
      "ask": "137.60",
      "open": "136.00",
      "high": "138.00",
      "low": "136.00",
      "close": "136.80",
      "average": "136.9475",
      "volume": "1462",
      "turnover": "200225.5",
      "trades": "53"
    },
    {
      "date": "2026-07-29",
      "bid": "137.80",
      "ask": "138.80",
      "open": "136.40",
      "high": "139.00",
      "low": "136.40",
      "close": "138.00",
      "average": "137.6611",
      "volume": "2912",
      "turnover": "400889",
      "trades": "47"
    },
    {
      "date": "2026-07-30",
      "bid": "135.00",
      "ask": "136.20",
      "open": "138.80",
      "high": "140.80",
      "low": "131.80",
      "close": "135.00",
      "average": "134.7727",
      "volume": "12917",
      "turnover": "1739795.8",
      "trades": "167"
    },
    {
      "date": "2026-07-31",
      "bid": "138.60",
      "ask": "138.80",
      "open": "135.20",
      "high": "139.00",
      "low": "135.20",
      "close": "138.60",
      "average": "137.5097",
      "volume": "3068",
      "turnover": "421879.8",
      "trades": "51"
    },
    {
      "date": "2026-08-03",
      "bid": "136.80",
      "ask": "137.80",
      "open": "138.60",
      "high": "138.60",
      "low": "136.40",
      "close": "136.40",
      "average": "137.365",
      "volume": "4556",
      "turnover": "625898.8",
      "trades": "81"
    },
    {
      "date": "2026-08-04",
      "bid": "133.60",
      "ask": "134.00",
      "open": "135.80",
      "high": "137.80",
      "low": "133.40",
      "close": "134.00",
      "average": "135.1377",
      "volume": "7650",
      "turnover": "1034009.1",
      "trades": "99"
    },
    {
      "date": "2026-08-05",
      "bid": "133.20",
      "ask": "133.80",
      "open": "134.00",
      "high": "136.60",
      "low": "133.20",
      "close": "133.20",
      "average": "134.5577",
      "volume": "7897",
      "turnover": "1062586.7",
      "trades": "71"
    }
  ]
}